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:13200.00
Opzioni d'acquistoper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705C13200000 | 2022-06-30 11:26AM EDT | 2022-07-05 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 48.78% |
| NDXP220706C13200000 | 2022-06-03 11:29AM EDT | 2022-07-06 | 157.05 | 0.00 | 0.40 | 0.00 | - | 12 | 6 | 44.12% |
| NDXP220708C13200000 | 2022-06-24 11:18AM EDT | 2022-07-08 | 9.40 | 0.35 | 0.80 | 0.00 | - | 10 | 12 | 38.61% |
| NDXP220711C13200000 | 2022-06-08 12:26PM EDT | 2022-07-11 | 191.07 | 0.60 | 1.05 | 0.00 | - | - | 1 | 32.46% |
| NDXP220713C13200000 | 2022-06-21 9:45AM EDT | 2022-07-13 | 18.20 | 1.80 | 2.30 | 0.00 | - | 1 | 1 | 32.22% |
| NDX220715C13200000 | 2022-06-30 11:09AM EDT | 2022-07-15 | 5.72 | 2.75 | 3.60 | 0.00 | - | 2 | 107 | 31.44% |
| NDXP220718C13200000 | 2022-06-21 10:26AM EDT | 2022-07-18 | 25.35 | 4.20 | 4.80 | 0.00 | - | 1 | 1 | 29.52% |
| NDXP220725C13200000 | 2022-06-28 10:39AM EDT | 2022-07-25 | 37.20 | 9.90 | 10.70 | 0.00 | - | 11 | 11 | 27.97% |
| NDXP220727C13200000 | 2022-06-27 10:19AM EDT | 2022-07-27 | 57.65 | 13.40 | 14.30 | 0.00 | - | - | 1 | 28.26% |
| NDXP220729C13200000 | 2022-07-01 10:31AM EDT | 2022-07-29 | 16.70 | 17.30 | 18.30 | -3.90 | -18.93% | 1 | 3 | 28.51% |
| NDXP220803C13200000 | 2022-07-01 2:37PM EDT | 2022-08-03 | 21.80 | 14.80 | 32.70 | +21.80 | - | 1 | 0 | 29.62% |
| NDXP220805C13200000 | 2022-06-29 10:56AM EDT | 2022-08-05 | 40.70 | 21.60 | 31.50 | 0.00 | - | 3 | 4 | 28.49% |
| NDXP220812C13200000 | 2022-06-30 9:31AM EDT | 2022-08-12 | 43.80 | 31.90 | 42.60 | +43.80 | - | - | 2 | 27.86% |
| NDX220819C13200000 | 2022-07-01 12:13PM EDT | 2022-08-19 | 39.70 | 43.90 | 46.90 | -19.40 | -32.83% | 3 | 23 | 26.37% |
| NDX220916C13200000 | 2022-06-30 10:03AM EDT | 2022-09-16 | 86.30 | 97.70 | 101.80 | 0.00 | - | 1 | 92 | 26.09% |
| NDX221021C13200000 | 2022-06-15 9:37AM EDT | 2022-10-21 | 221.45 | 177.40 | 192.30 | 0.00 | - | 1 | 6 | 26.97% |
| NDX221118C13200000 | 2022-06-30 11:38AM EDT | 2022-11-18 | 258.90 | 245.20 | 263.20 | 0.00 | - | 1 | 3 | 27.37% |
| NDX221216C13200000 | 2022-06-09 11:16AM EDT | 2022-12-16 | 768.46 | 313.20 | 326.30 | 0.00 | - | 24 | 31 | 27.46% |
| NDX230120C13200000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 830.15 | 549.30 | 569.10 | 0.00 | - | - | 6 | 32.98% |
| NDX230217C13200000 | 2022-06-30 2:10PM EDT | 2023-02-17 | 488.15 | 452.30 | 473.40 | 0.00 | - | 6 | 3 | 28.04% |
| NDX230317C13200000 | 2022-06-30 2:17PM EDT | 2023-03-17 | 543.70 | 502.80 | 540.00 | 0.00 | - | 8 | 5 | 28.37% |
| NDX230421C13200000 | 2022-06-30 2:13PM EDT | 2023-04-21 | 617.30 | 582.20 | 605.70 | +617.30 | - | - | 2 | 28.34% |
| NDX230616C13200000 | 2022-04-12 2:19PM EDT | 2023-06-16 | 2,173.34 | 820.90 | 1,082.50 | 0.00 | - | 5 | 20 | 36.94% |
| NDX231215C13200000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,700.00 | 4,170.00 | 4,370.00 | 0.00 | - | 1 | 1 | 88.60% |
Opzioni Putper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220706P13200000 | 2022-06-28 2:03PM EDT | 2022-07-06 | 1,470.20 | 1,612.40 | 1,636.30 | 0.00 | - | 3 | 3 | 66.34% |
| NDXP220708P13200000 | 2022-06-16 9:51AM EDT | 2022-07-08 | 1,936.76 | 1,612.10 | 1,633.70 | 0.00 | - | - | 2 | 52.77% |
| NDX220715P13200000 | 2022-07-01 10:43AM EDT | 2022-07-15 | 1,803.75 | 1,615.30 | 1,632.70 | -175.82 | -8.88% | 1 | 82 | 41.14% |
| NDXP220722P13200000 | 2022-06-29 3:52PM EDT | 2022-07-22 | 1,568.00 | 1,610.80 | 1,635.20 | 0.00 | - | 4 | 12 | 34.03% |
| NDX220819P13200000 | 2022-06-30 10:30AM EDT | 2022-08-19 | 1,846.30 | 1,643.90 | 1,666.20 | 0.00 | - | 3 | 98 | 27.09% |
| NDX220916P13200000 | 2022-06-08 1:36PM EDT | 2022-09-16 | 1,051.55 | 1,675.30 | 1,699.90 | 0.00 | - | 2 | 153 | 24.75% |
| NDX221021P13200000 | 2022-05-13 12:20PM EDT | 2022-10-21 | 1,383.00 | 1,596.80 | 1,636.90 | 0.00 | - | 1 | 4 | 14.72% |
| NDX221118P13200000 | 2022-06-09 3:50PM EDT | 2022-11-18 | 1,400.00 | 1,768.70 | 1,821.20 | 0.00 | - | 1 | 165 | 24.82% |
| NDX221216P13200000 | 2022-06-13 10:53AM EDT | 2022-12-16 | 2,077.70 | 1,807.80 | 1,848.40 | 0.00 | - | 9 | 29 | 23.80% |
| NDX230217P13200000 | 2022-05-16 12:04AM EDT | 2023-02-17 | 1,896.80 | 1,705.30 | 1,885.80 | 0.00 | - | - | 1 | 21.59% |
| NDX230317P13200000 | 2022-05-25 1:58PM EDT | 2023-03-17 | 1,913.85 | 1,556.80 | 1,735.00 | 0.00 | - | 2 | 2 | 15.00% |
| NDX230616P13200000 | 2022-04-18 12:04AM EDT | 2023-06-16 | 1,173.33 | 1,460.00 | 1,693.50 | 0.00 | - | - | 10 | 11.33% |
| NDX231215P13200000 | 2022-01-07 4:46PM EDT | 2023-12-15 | 1,130.81 | 1,235.20 | 1,380.90 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
