^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13200.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230531C13200000 | 2023-05-12 12:40PM EDT | 2023-05-31 | 265.43 | 1,113.30 | 1,143.90 | 0.00 | - | - | 1 | 78.06% |
| NDXP230601C13200000 | 2023-05-22 2:20PM EDT | 2023-06-01 | 699.00 | 1,120.40 | 1,154.80 | 0.00 | - | 1 | 1 | 68.16% |
| NDXP230602C13200000 | 2023-05-19 3:22PM EDT | 2023-06-02 | 650.73 | 1,123.60 | 1,162.60 | 0.00 | - | 1 | 20 | 61.18% |
| NDXP230605C13200000 | 2023-05-03 2:01PM EDT | 2023-06-05 | 298.10 | 1,132.10 | 1,158.60 | 0.00 | - | 1 | 1 | 50.42% |
| NDXP230609C13200000 | 2023-05-02 1:46PM EDT | 2023-06-09 | 311.32 | 1,130.50 | 1,187.80 | 0.00 | - | 4 | 2 | 45.68% |
| NDXP230615C13200000 | 2023-05-25 1:50PM EDT | 2023-06-15 | 856.40 | 1,164.90 | 1,210.80 | 0.00 | - | - | 1 | 39.85% |
| NDX230616C13200000 | 2023-05-26 10:36AM EDT | 2023-06-16 | 1,064.56 | 1,176.20 | 1,214.60 | +506.29 | +90.69% | 1 | 302 | 39.21% |
| NDXP230623C13200000 | 2023-05-16 12:58PM EDT | 2023-06-23 | 544.82 | 1,205.70 | 1,251.10 | 0.00 | - | 2 | 3 | 36.99% |
| NDXP230630C13200000 | 2023-05-24 11:11AM EDT | 2023-06-30 | 624.07 | 1,252.30 | 1,273.50 | 0.00 | - | 2 | 31 | 34.60% |
| NDX230721C13200000 | 2023-05-24 12:29PM EDT | 2023-07-21 | 722.30 | 1,337.60 | 1,365.60 | 0.00 | - | 4 | 294 | 32.56% |
| NDX230818C13200000 | 2023-05-24 1:06PM EDT | 2023-08-18 | 872.37 | 1,446.20 | 1,500.50 | 0.00 | - | 2 | 27 | 32.53% |
| NDX230915C13200000 | 2023-05-24 11:56AM EDT | 2023-09-15 | 990.57 | 1,560.80 | 1,605.60 | 0.00 | - | 6 | 81 | 32.00% |
| NDXP230929C13200000 | 2023-05-22 1:02PM EDT | 2023-09-29 | 1,248.53 | 1,611.50 | 1,657.40 | 0.00 | - | 2 | 7 | 31.93% |
| NDX231020C13200000 | 2023-05-18 11:52AM EDT | 2023-10-20 | 1,297.28 | 1,694.00 | 1,741.10 | 0.00 | - | 8 | 3 | 32.17% |
| NDX231215C13200000 | 2023-05-18 12:40PM EDT | 2023-12-15 | 1,453.40 | 1,887.80 | 1,931.10 | 0.00 | - | 11 | 175 | 32.33% |
| NDXP231229C13200000 | 2023-04-25 4:14PM EDT | 2023-12-29 | 973.90 | 1,663.10 | 1,678.30 | 0.00 | - | 1 | 45 | 24.75% |
| NDX240119C13200000 | 2023-02-21 12:43PM EDT | 2024-01-19 | 842.40 | 1,119.40 | 1,134.90 | 0.00 | - | - | 1 | 7.52% |
| NDX241220C13200000 | 2022-07-25 9:30AM EDT | 2024-12-20 | 1,958.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P13200000 | 2023-05-26 3:47PM EDT | 2023-05-30 | 2.92 | 1.70 | 2.45 | -0.68 | -18.89% | 45 | 22 | 67.91% |
| NDXP230531P13200000 | 2023-05-26 3:29PM EDT | 2023-05-31 | 5.00 | 2.90 | 3.80 | -26.30 | -84.03% | 12 | 118 | 51.35% |
| NDXP230601P13200000 | 2023-05-26 2:28PM EDT | 2023-06-01 | 5.02 | 4.50 | 5.50 | -6.43 | -56.16% | 21 | 6 | 45.27% |
| NDXP230602P13200000 | 2023-05-26 3:47PM EDT | 2023-06-02 | 8.70 | 6.70 | 7.80 | -8.20 | -48.52% | 2 | 5 | 41.59% |
| NDXP230605P13200000 | 2023-05-24 1:51PM EDT | 2023-06-05 | 64.00 | 9.30 | 10.50 | 0.00 | - | 4 | 22 | 33.20% |
| NDXP230606P13200000 | 2023-05-26 10:45AM EDT | 2023-06-06 | 15.25 | 11.50 | 13.30 | -22.05 | -59.12% | 3 | 3 | 32.51% |
| NDXP230607P13200000 | 2023-05-10 9:41AM EDT | 2023-06-07 | 205.75 | 14.30 | 15.70 | 0.00 | - | - | 1 | 31.71% |
| NDXP230608P13200000 | 2023-05-26 2:32PM EDT | 2023-06-08 | 18.10 | 16.80 | 18.60 | -15.02 | -45.35% | 5 | 7 | 31.19% |
| NDXP230609P13200000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 21.45 | 19.90 | 21.50 | -31.45 | -59.45% | 2 | 48 | 30.71% |
| NDXP230612P13200000 | 2023-05-26 12:12PM EDT | 2023-06-12 | 26.41 | 23.50 | 25.20 | -69.19 | -72.37% | 1 | 29 | 28.24% |
| NDXP230613P13200000 | 2023-05-15 10:24AM EDT | 2023-06-13 | 201.90 | 25.40 | 32.40 | 0.00 | - | - | 1 | 29.01% |
| NDXP230614P13200000 | 2023-05-26 11:01AM EDT | 2023-06-14 | 40.46 | 31.50 | 38.60 | -78.61 | -66.02% | 2 | 3 | 29.40% |
| NDXP230615P13200000 | 2023-05-26 1:13PM EDT | 2023-06-15 | 40.30 | 35.90 | 41.10 | -37.07 | -47.91% | 6 | 9 | 29.01% |
| NDX230616P13200000 | 2023-05-26 10:29AM EDT | 2023-06-16 | 49.01 | 38.70 | 41.90 | -28.08 | -36.42% | 2 | 228 | 28.34% |
| NDXP230620P13200000 | 2023-05-23 1:38PM EDT | 2023-06-20 | 111.20 | 43.50 | 50.40 | 0.00 | - | 1 | 9 | 26.99% |
| NDXP230621P13200000 | 2023-05-23 12:12PM EDT | 2023-06-21 | 102.00 | 49.90 | 52.10 | 0.00 | - | - | 4 | 26.65% |
| NDXP230623P13200000 | 2023-05-26 1:42PM EDT | 2023-06-23 | 61.68 | 56.50 | 58.60 | -41.42 | -40.17% | 4 | 11 | 26.47% |
| NDXP230630P13200000 | 2023-05-26 12:47PM EDT | 2023-06-30 | 79.60 | 73.30 | 76.80 | -39.60 | -33.22% | 2 | 46 | 25.46% |
| NDX230721P13200000 | 2023-05-25 1:03PM EDT | 2023-07-21 | 189.34 | 127.60 | 131.70 | 0.00 | - | 2 | 371 | 23.97% |
| NDX230818P13200000 | 2023-05-26 12:28PM EDT | 2023-08-18 | 216.80 | 207.60 | 214.30 | -82.70 | -27.61% | 2 | 32 | 23.76% |
| NDX230915P13200000 | 2023-05-17 1:21PM EDT | 2023-09-15 | 425.20 | 273.70 | 281.90 | 0.00 | - | 3 | 65 | 23.31% |
| NDXP230929P13200000 | 2023-05-16 1:21PM EDT | 2023-09-29 | 501.59 | 306.30 | 319.00 | 0.00 | - | 1 | 1 | 23.35% |
| NDX231215P13200000 | 2023-05-18 2:55PM EDT | 2023-12-15 | 562.30 | 453.80 | 462.00 | 0.00 | - | 75 | 103 | 22.39% |
| NDX240119P13200000 | 2023-04-21 2:49PM EDT | 2024-01-19 | 900.90 | 598.00 | 609.00 | 0.00 | - | 2 | 2 | 24.36% |
| NDX240315P13200000 | 2023-05-17 1:48PM EDT | 2024-03-15 | 740.60 | 572.90 | 592.00 | 0.00 | - | 5 | 4 | 21.52% |
| NDX240920P13200000 | 2023-04-05 9:34AM EDT | 2024-09-20 | 1,232.08 | 1,093.80 | 1,121.10 | 0.00 | - | - | 1 | 25.73% |
| NDX241220P13200000 | 2022-08-24 10:06AM EDT | 2024-12-20 | 1,738.48 | 2,183.50 | 2,254.80 | 0.00 | - | - | 1 | 40.84% |
© 2023 Yahoo. Tutti i diritti riservati.