^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13350.00
Opzioni d'acquistoper1 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230601C13350000 | 2023-05-26 1:06PM EDT | 2023-06-01 | 934.00 | 1,059.90 | 1,099.20 | -24.55 | -2.56% | 1 | 4 | 61.23% |
| NDXP230602C13350000 | 2023-05-26 9:47AM EDT | 2023-06-02 | 720.90 | 1,078.60 | 1,098.70 | 0.00 | - | 2 | 42 | 60.26% |
| NDXP230605C13350000 | 2023-06-01 12:17PM EDT | 2023-06-05 | 1,069.68 | 1,084.00 | 1,106.80 | +382.44 | +55.65% | 1 | 1 | 47.46% |
| NDXP230609C13350000 | 2023-05-25 2:44PM EDT | 2023-06-09 | 660.14 | 1,091.90 | 1,112.90 | 0.00 | - | 4 | 6 | 37.15% |
| NDXP230612C13350000 | 2023-05-22 12:48PM EDT | 2023-06-12 | 604.75 | 1,100.40 | 1,123.10 | 0.00 | - | - | 1 | 34.50% |
| NDXP230615C13350000 | 2023-05-25 2:44PM EDT | 2023-06-15 | 706.66 | 1,115.70 | 1,137.00 | 0.00 | - | - | 4 | 33.38% |
| NDX230616C13350000 | 2023-05-24 3:55PM EDT | 2023-06-16 | 463.68 | 1,119.10 | 1,139.70 | 0.00 | - | 1 | 42 | 32.77% |
| NDXP230623C13350000 | 2023-05-12 9:30AM EDT | 2023-06-23 | 400.60 | 1,147.60 | 1,167.90 | 0.00 | - | - | 1 | 30.90% |
| NDXP230630C13350000 | 2023-05-24 11:16AM EDT | 2023-06-30 | 517.31 | 1,178.60 | 1,198.00 | 0.00 | - | 16 | 13 | 30.04% |
| NDX230721C13350000 | 2023-05-24 11:16AM EDT | 2023-07-21 | 1,132.72 | 1,270.80 | 1,289.80 | +509.00 | +81.61% | 1 | 41 | 29.15% |
| NDX230818C13350000 | 2023-03-27 9:47AM EDT | 2023-08-18 | 605.77 | 461.90 | 479.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230915C13350000 | 2023-05-31 3:47PM EDT | 2023-09-15 | 1,443.55 | 1,499.10 | 1,555.40 | 0.00 | - | 1 | 11 | 30.61% |
| NDXP230929C13350000 | 2023-05-31 3:47PM EDT | 2023-09-29 | 1,504.60 | 1,581.50 | 1,597.60 | 0.00 | - | 1 | 14 | 30.26% |
| NDX231020C13350000 | 2023-05-22 2:03PM EDT | 2023-10-20 | 1,224.79 | 1,662.60 | 1,678.00 | 0.00 | - | - | 1 | 30.49% |
| NDX240119C13350000 | 2023-01-20 10:43AM EDT | 2024-01-19 | 450.60 | 854.70 | 872.50 | 0.00 | - | 1 | 1 | 0.00% |
Opzioni Putper1 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230601P13350000 | 2023-05-25 11:00AM EDT | 2023-06-01 | 24.25 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 51.15% |
| NDXP230602P13350000 | 2023-06-01 1:43PM EDT | 2023-06-02 | 0.77 | 0.40 | 0.85 | -1.15 | -59.90% | 11 | 24 | 41.90% |
| NDXP230605P13350000 | 2023-06-01 11:11AM EDT | 2023-06-05 | 1.55 | 1.05 | 1.65 | -2.02 | -56.58% | 1 | 14 | 28.71% |
| NDXP230606P13350000 | 2023-05-26 10:45AM EDT | 2023-06-06 | 20.55 | 1.60 | 2.30 | 0.00 | - | 3 | 3 | 27.39% |
| NDXP230607P13350000 | 2023-05-31 9:35AM EDT | 2023-06-07 | 8.05 | 2.35 | 3.10 | 0.00 | - | 13 | 13 | 26.45% |
| NDXP230608P13350000 | 2023-05-26 11:01AM EDT | 2023-06-08 | 27.15 | 3.40 | 4.30 | 0.00 | - | 3 | 4 | 25.98% |
| NDXP230609P13350000 | 2023-05-30 2:15PM EDT | 2023-06-09 | 16.83 | 4.70 | 5.50 | 0.00 | - | 3 | 6 | 25.48% |
| NDXP230614P13350000 | 2023-05-25 9:43AM EDT | 2023-06-14 | 108.45 | 13.40 | 14.70 | 0.00 | - | - | 14 | 24.47% |
| NDXP230615P13350000 | 2023-05-31 10:53AM EDT | 2023-06-15 | 33.77 | 16.00 | 17.30 | 0.00 | - | 1 | 15 | 24.46% |
| NDX230616P13350000 | 2023-06-01 3:11PM EDT | 2023-06-16 | 16.80 | 17.70 | 18.70 | -13.27 | -44.13% | 27 | 173 | 24.09% |
| NDXP230623P13350000 | 2023-05-31 10:01AM EDT | 2023-06-23 | 54.20 | 31.00 | 32.70 | 0.00 | - | 2 | 4 | 22.93% |
| NDXP230630P13350000 | 2023-06-01 3:31PM EDT | 2023-06-30 | 48.70 | 48.40 | 50.00 | -35.30 | -42.02% | 12 | 51 | 22.53% |
| NDX230721P13350000 | 2023-05-31 4:10PM EDT | 2023-07-21 | 142.50 | 102.50 | 104.40 | 0.00 | - | 97 | 86 | 21.92% |
| NDX230818P13350000 | 2023-05-31 1:35PM EDT | 2023-08-18 | 225.77 | 185.40 | 189.20 | 0.00 | - | 1 | 3 | 22.31% |
| NDX230915P13350000 | 2023-06-01 12:18PM EDT | 2023-09-15 | 264.58 | 256.10 | 259.90 | -36.21 | -12.04% | 1 | 6 | 22.18% |
| NDXP230929P13350000 | 2023-06-01 12:18PM EDT | 2023-09-29 | 301.76 | 291.60 | 296.30 | -191.27 | -38.79% | 1 | 4 | 22.25% |
| NDX231020P13350000 | 2023-05-30 9:39AM EDT | 2023-10-20 | 340.70 | 334.30 | 339.40 | 0.00 | - | 1 | 4 | 22.02% |
| NDX240119P13350000 | 2023-05-30 12:05PM EDT | 2024-01-19 | 522.50 | 494.20 | 500.60 | 0.00 | - | 1 | 11 | 21.35% |
© 2023 Yahoo. Tutti i diritti riservati.