NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Prezzo d'esercizio:13000.00
Opzioni d'acquistoper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705C13000000 | 2022-06-29 2:51PM EDT | 2022-07-05 | 1.20 | 0.00 | 0.30 | 0.00 | - | 1 | 46 | 44.34% |
| NDXP220706C13000000 | 2022-06-30 1:48PM EDT | 2022-07-06 | 1.20 | 0.05 | 0.50 | 0.00 | - | 2 | 64 | 40.33% |
| NDXP220708C13000000 | 2022-07-01 2:54PM EDT | 2022-07-08 | 1.10 | 0.65 | 1.10 | -5.25 | -82.68% | 43 | 66 | 35.82% |
| NDXP220711C13000000 | 2022-06-21 10:10AM EDT | 2022-07-11 | 21.25 | 1.15 | 1.60 | 0.00 | - | - | 22 | 30.56% |
| NDXP220713C13000000 | 2022-06-27 11:32AM EDT | 2022-07-13 | 41.00 | 3.10 | 3.80 | 0.00 | - | 2 | 6 | 30.98% |
| NDX220715C13000000 | 2022-07-01 11:38AM EDT | 2022-07-15 | 5.75 | 4.60 | 5.60 | -1.35 | -19.01% | 10 | 143 | 30.19% |
| NDXP220718C13000000 | 2022-06-29 1:12PM EDT | 2022-07-18 | 15.00 | 7.10 | 7.90 | 0.00 | - | 1 | 1 | 28.76% |
| NDXP220720C13000000 | 2022-06-15 9:34AM EDT | 2022-07-20 | 44.90 | 10.40 | 11.30 | 0.00 | - | - | 1 | 28.86% |
| NDXP220722C13000000 | 2022-06-29 12:27PM EDT | 2022-07-22 | 22.74 | 13.80 | 14.70 | 0.00 | - | 10 | 12 | 28.76% |
| NDXP220725C13000000 | 2022-07-01 11:03AM EDT | 2022-07-25 | 15.14 | 15.80 | 16.70 | -73.06 | -82.83% | 2 | 3 | 27.49% |
| NDXP220727C13000000 | 2022-06-29 12:10PM EDT | 2022-07-27 | 34.50 | 21.20 | 22.20 | +34.50 | - | - | 2 | 27.97% |
| NDXP220729C13000000 | 2022-07-01 10:40AM EDT | 2022-07-29 | 23.70 | 26.70 | 27.80 | -5.75 | -19.52% | 9 | 40 | 28.28% |
| NDXP220801C13000000 | 2022-07-01 3:53PM EDT | 2022-08-01 | 29.15 | 29.50 | 30.70 | -74.85 | -71.97% | 10 | 12 | 27.44% |
| NDXP220805C13000000 | 2022-06-22 2:44PM EDT | 2022-08-05 | 87.30 | 34.10 | 45.40 | 0.00 | - | 4 | 3 | 28.38% |
| NDXP220812C13000000 | 2022-06-30 10:14AM EDT | 2022-08-12 | 51.75 | 48.20 | 60.90 | +51.75 | - | - | 2 | 27.98% |
| NDX220819C13000000 | 2022-07-01 3:09PM EDT | 2022-08-19 | 62.30 | 64.90 | 67.30 | -4.00 | -6.03% | 54 | 95 | 26.61% |
| NDX220916C13000000 | 2022-07-01 12:28PM EDT | 2022-09-16 | 119.00 | 131.00 | 135.40 | -16.50 | -12.18% | 4 | 460 | 26.52% |
| NDX221021C13000000 | 2022-06-30 10:17AM EDT | 2022-10-21 | 201.15 | 225.40 | 239.00 | 0.00 | - | 10 | 22 | 27.46% |
| NDX221118C13000000 | 2022-06-30 11:38AM EDT | 2022-11-18 | 311.55 | 301.80 | 315.90 | 0.00 | - | 1 | 2 | 27.83% |
| NDX221216C13000000 | 2022-06-28 10:22AM EDT | 2022-12-16 | 520.40 | 372.20 | 385.70 | 0.00 | - | 38 | 106 | 27.99% |
| NDX230120C13000000 | 2022-06-17 3:50PM EDT | 2023-01-20 | 409.00 | 454.40 | 468.70 | 0.00 | - | 1 | 78 | 28.15% |
| NDX230217C13000000 | 2022-06-30 2:11PM EDT | 2023-02-17 | 558.85 | 521.30 | 538.30 | 0.00 | - | 20 | 87 | 28.45% |
| NDX230317C13000000 | 2022-07-01 11:02AM EDT | 2023-03-17 | 540.00 | 581.20 | 602.90 | -81.39 | -13.10% | 20 | 650 | 28.65% |
| NDX230616C13000000 | 2022-06-17 10:31AM EDT | 2023-06-16 | 643.70 | 746.60 | 787.50 | 0.00 | - | 5 | 11 | 28.92% |
| NDX231215C13000000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,116.00 | 4,313.00 | 4,513.00 | 0.00 | - | - | 1 | 90.40% |
Opzioni Putper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220706P13000000 | 2022-06-28 10:21AM EDT | 2022-07-06 | 1,025.70 | 1,412.50 | 1,436.40 | 0.00 | - | 1 | 1 | 60.04% |
| NDXP220708P13000000 | 2022-06-22 9:54AM EDT | 2022-07-08 | 1,460.35 | 1,416.60 | 1,434.20 | 0.00 | - | 1 | 15 | 55.78% |
| NDXP220713P13000000 | 2022-06-07 12:16PM EDT | 2022-07-13 | 683.05 | 1,409.80 | 1,435.90 | 0.00 | - | - | 4 | 41.92% |
| NDX220715P13000000 | 2022-06-29 10:35AM EDT | 2022-07-15 | 1,358.66 | 1,416.50 | 1,434.90 | 0.00 | - | 23 | 175 | 38.18% |
| NDXP220722P13000000 | 2022-06-21 9:54AM EDT | 2022-07-22 | 1,473.85 | 1,416.80 | 1,441.00 | 0.00 | - | - | 1 | 32.57% |
| NDX220819P13000000 | 2022-07-01 9:53AM EDT | 2022-08-19 | 1,510.40 | 1,451.60 | 1,485.10 | -230.30 | -13.23% | 5 | 25 | 27.03% |
| NDX220916P13000000 | 2022-06-30 12:08PM EDT | 2022-09-16 | 1,586.51 | 1,509.60 | 1,533.70 | 0.00 | - | 1 | 119 | 25.39% |
| NDX221021P13000000 | 2022-06-15 3:01PM EDT | 2022-10-21 | 1,618.20 | 1,567.70 | 1,614.70 | 0.00 | - | 1 | 34 | 25.52% |
| NDX221118P13000000 | 2022-06-28 12:00PM EDT | 2022-11-18 | 1,537.19 | 1,627.00 | 1,682.70 | 0.00 | - | 1 | 2 | 25.84% |
| NDX221216P13000000 | 2022-06-28 10:22AM EDT | 2022-12-16 | 1,420.80 | 1,666.70 | 1,726.10 | 0.00 | - | 22 | 112 | 25.26% |
| NDX230120P13000000 | 2022-05-19 10:13AM EDT | 2023-01-20 | 1,680.00 | 1,940.20 | 2,000.30 | 0.00 | - | 1 | 112 | 31.88% |
| NDX230317P13000000 | 2022-05-25 10:40AM EDT | 2023-03-17 | 1,731.55 | 1,574.00 | 1,606.30 | 0.00 | - | 100 | 131 | 16.47% |
| NDX230616P13000000 | 2022-06-07 3:30PM EDT | 2023-06-16 | 1,420.00 | 1,868.50 | 1,900.50 | 0.00 | - | 40 | 73 | 21.87% |
| NDX231215P13000000 | 2022-06-02 10:37AM EDT | 2023-12-15 | 1,640.00 | 1,989.20 | 2,034.10 | 0.00 | - | 3 | 87 | 20.32% |
| NDX241220P13000000 | 2022-06-03 12:14PM EDT | 2024-12-20 | 1,734.22 | 2,091.00 | 2,291.00 | 0.00 | - | 1 | 6 | 19.29% |
© 2022 Yahoo. Tutti i diritti riservati.
