^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13400.00
Opzioni d'acquistoper31 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230531C13400000 | 2023-05-31 10:24AM EDT | 2023-05-31 | 860.00 | 908.50 | 927.10 | +30.41 | +3.67% | 48 | 51 | 82.31% |
| NDXP230601C13400000 | 2023-05-25 2:00PM EDT | 2023-06-01 | 596.08 | 904.40 | 924.40 | 0.00 | - | 1 | 0 | 55.44% |
| NDXP230602C13400000 | 2023-05-26 3:52PM EDT | 2023-06-02 | 915.30 | 910.00 | 930.30 | 0.00 | - | 1 | 0 | 54.27% |
| NDXP230605C13400000 | 2023-05-31 11:54AM EDT | 2023-06-05 | 877.10 | 917.60 | 937.60 | +612.00 | +230.86% | 1 | 53 | 40.72% |
| NDXP230606C13400000 | 2023-05-24 9:33AM EDT | 2023-06-06 | 322.80 | 919.30 | 939.70 | 0.00 | - | 1 | 1 | 38.29% |
| NDXP230607C13400000 | 2023-05-12 12:30PM EDT | 2023-06-07 | 204.20 | 924.40 | 944.30 | 0.00 | - | - | 0 | 36.98% |
| NDXP230608C13400000 | 2023-05-19 1:54PM EDT | 2023-06-08 | 521.45 | 925.80 | 946.70 | 0.00 | - | 6 | 83 | 35.42% |
| NDXP230609C13400000 | 2023-05-30 2:12PM EDT | 2023-06-09 | 959.55 | 941.60 | 959.80 | 0.00 | - | 4 | 73 | 36.30% |
| NDXP230612C13400000 | 2023-05-15 12:57PM EDT | 2023-06-12 | 261.50 | 947.50 | 965.30 | 0.00 | - | - | 10 | 32.77% |
| NDXP230615C13400000 | 2023-05-25 2:44PM EDT | 2023-06-15 | 665.03 | 974.40 | 992.90 | 0.00 | - | - | 4 | 33.43% |
| NDX230616C13400000 | 2023-05-31 10:26AM EDT | 2023-06-16 | 920.52 | 976.30 | 994.00 | +426.57 | +86.36% | 68 | 184 | 32.57% |
| NDXP230620C13400000 | 2023-05-17 11:23AM EDT | 2023-06-20 | 351.33 | 979.80 | 998.70 | 0.00 | - | - | 2 | 29.85% |
| NDXP230621C13400000 | 2023-05-17 2:06PM EDT | 2023-06-21 | 445.00 | 982.40 | 1,000.60 | 0.00 | - | - | 0 | 29.37% |
| NDXP230623C13400000 | 2023-05-30 10:19AM EDT | 2023-06-23 | 1,112.63 | 1,001.50 | 1,018.70 | 0.00 | - | 1 | 43 | 29.99% |
| NDXP230628C13400000 | 2023-05-26 12:12PM EDT | 2023-06-28 | 1,004.65 | 1,025.20 | 1,042.40 | 0.00 | - | 5 | 5 | 29.41% |
| NDXP230630C13400000 | 2023-05-30 9:50AM EDT | 2023-06-30 | 1,205.34 | 1,042.80 | 1,059.30 | 0.00 | - | 1 | 35 | 29.85% |
| NDXP230707C13400000 | 2023-05-31 12:16PM EDT | 2023-07-07 | 1,033.40 | 1,065.80 | 1,082.40 | +633.28 | +158.27% | 2 | 2 | 28.65% |
| NDX230721C13400000 | 2023-05-25 10:27AM EDT | 2023-07-21 | 782.15 | 1,137.90 | 1,153.50 | 0.00 | - | 2 | 94 | 28.71% |
| NDX230818C13400000 | 2023-05-30 9:43AM EDT | 2023-08-18 | 1,430.28 | 1,274.10 | 1,288.80 | 0.00 | - | 1 | 26 | 29.19% |
| NDX230915C13400000 | 2023-05-25 10:27AM EDT | 2023-09-15 | 1,048.51 | 1,403.80 | 1,416.60 | 0.00 | - | 2 | 55 | 29.81% |
| NDXP230929C13400000 | 2023-05-19 10:22AM EDT | 2023-09-29 | 1,103.70 | 1,465.70 | 1,478.80 | 0.00 | - | 2 | 17 | 30.16% |
| NDX231020C13400000 | 2023-05-22 3:52PM EDT | 2023-10-20 | 1,179.63 | 1,546.30 | 1,560.00 | 0.00 | - | 8 | 6 | 30.37% |
| NDX231215C13400000 | 2023-05-12 1:39PM EDT | 2023-12-15 | 1,042.30 | 1,749.90 | 1,763.70 | 0.00 | - | 1 | 284 | 31.01% |
| NDXP231229C13400000 | 2023-04-04 10:18AM EDT | 2023-12-29 | 1,161.73 | 935.60 | 946.50 | 0.00 | - | 35 | 50 | 7.24% |
| NDX240119C13400000 | 2023-01-20 10:34AM EDT | 2024-01-19 | 421.00 | 831.40 | 849.10 | 0.00 | - | 4 | 9 | 0.00% |
| NDX240315C13400000 | 2023-03-27 1:23PM EDT | 2024-03-15 | 1,092.60 | 1,004.60 | 1,152.50 | 0.00 | - | - | 2 | 12.12% |
| NDX240621C13400000 | 2023-05-23 3:52PM EDT | 2024-06-21 | 1,791.85 | 2,247.50 | 2,319.10 | 0.00 | - | 1 | 1 | 32.33% |
| NDX241220C13400000 | 2023-05-16 12:12PM EDT | 2024-12-20 | 1,999.90 | 2,591.00 | 2,722.00 | 0.00 | - | 1 | 11 | 32.71% |
Opzioni Putper31 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230531P13400000 | 2023-05-30 3:10PM EDT | 2023-05-31 | 0.75 | 0.00 | 0.20 | 0.00 | - | 5 | 92 | 43.56% |
| NDXP230601P13400000 | 2023-05-31 10:44AM EDT | 2023-06-01 | 0.95 | 0.45 | 0.85 | -0.97 | -50.52% | 4 | 10 | 35.83% |
| NDXP230602P13400000 | 2023-05-31 1:39PM EDT | 2023-06-02 | 1.75 | 1.40 | 1.90 | -2.17 | -55.36% | 18 | 0 | 32.39% |
| NDXP230605P13400000 | 2023-05-26 2:43PM EDT | 2023-06-05 | 15.20 | 2.80 | 3.40 | 0.00 | - | 8 | 6 | 24.91% |
| NDXP230606P13400000 | 2023-05-30 9:51AM EDT | 2023-06-06 | 9.40 | 4.30 | 5.00 | 0.00 | - | 10 | 10 | 24.53% |
| NDXP230607P13400000 | 2023-05-31 9:40AM EDT | 2023-06-07 | 8.20 | 6.10 | 6.90 | -50.80 | -86.10% | 10 | 0 | 24.26% |
| NDXP230608P13400000 | 2023-05-26 9:45AM EDT | 2023-06-08 | 41.40 | 8.40 | 9.40 | 0.00 | - | 15 | 223 | 24.23% |
| NDXP230609P13400000 | 2023-05-31 10:06AM EDT | 2023-06-09 | 14.40 | 11.30 | 12.20 | -1.60 | -10.00% | 1 | 11 | 24.21% |
| NDXP230613P13400000 | 2023-05-24 3:50PM EDT | 2023-06-13 | 161.67 | 19.70 | 21.00 | 0.00 | - | - | 0 | 23.07% |
| NDXP230614P13400000 | 2023-05-25 11:45AM EDT | 2023-06-14 | 115.05 | 26.60 | 28.20 | 0.00 | - | 1 | 0 | 23.98% |
| NDXP230615P13400000 | 2023-05-18 10:56AM EDT | 2023-06-15 | 141.60 | 30.70 | 32.40 | 0.00 | - | 2 | 1 | 24.08% |
| NDX230616P13400000 | 2023-05-31 10:21AM EDT | 2023-06-16 | 41.30 | 33.10 | 34.20 | -1.15 | -2.71% | 12 | 82 | 23.70% |
| NDXP230621P13400000 | 2023-05-30 9:33AM EDT | 2023-06-21 | 46.22 | 44.50 | 46.00 | 0.00 | - | 1 | 2 | 22.66% |
| NDXP230622P13400000 | 2023-05-26 11:45AM EDT | 2023-06-22 | 82.20 | 47.70 | 51.10 | 0.00 | - | 6 | 4 | 22.88% |
| NDXP230623P13400000 | 2023-05-31 1:46PM EDT | 2023-06-23 | 54.80 | 52.60 | 54.30 | -2.60 | -4.53% | 3 | 9 | 22.82% |
| NDXP230626P13400000 | 2023-05-22 11:31AM EDT | 2023-06-26 | 135.20 | 57.20 | 59.30 | 0.00 | - | - | 1 | 22.13% |
| NDXP230627P13400000 | 2023-05-31 11:33AM EDT | 2023-06-27 | 78.03 | 61.20 | 64.80 | -13.55 | -14.80% | 2 | 1 | 22.36% |
| NDXP230630P13400000 | 2023-05-31 10:05AM EDT | 2023-06-30 | 81.40 | 73.40 | 75.40 | -1.80 | -2.16% | 2 | 0 | 22.37% |
| NDXP230707P13400000 | 2023-05-31 10:52AM EDT | 2023-07-07 | 105.82 | 93.80 | 96.10 | -6.18 | -5.52% | 3 | 9 | 22.04% |
| NDXP230714P13400000 | 2023-05-25 1:37PM EDT | 2023-07-14 | 201.25 | 116.90 | 120.20 | 0.00 | - | - | 1 | 22.08% |
| NDX230721P13400000 | 2023-05-31 2:04PM EDT | 2023-07-21 | 141.30 | 136.40 | 138.60 | -16.90 | -10.68% | 4 | 0 | 21.77% |
| NDX230818P13400000 | 2023-05-30 2:28PM EDT | 2023-08-18 | 235.10 | 227.80 | 232.50 | 0.00 | - | 3 | 28 | 22.21% |
| NDX230915P13400000 | 2023-05-25 11:38AM EDT | 2023-09-15 | 407.45 | 301.30 | 305.60 | 0.00 | - | 2 | 43 | 22.00% |
| NDXP230929P13400000 | 2023-05-16 3:21PM EDT | 2023-09-29 | 568.00 | 340.30 | 345.90 | 0.00 | - | 2 | 3 | 22.15% |
| NDX231020P13400000 | 2023-05-19 11:06AM EDT | 2023-10-20 | 479.85 | 385.80 | 392.30 | 0.00 | - | 1 | 0 | 21.98% |
| NDX231215P13400000 | 2023-05-18 3:51PM EDT | 2023-12-15 | 591.60 | 497.30 | 503.60 | 0.00 | - | 1 | 0 | 21.65% |
| NDX240216P13400000 | 2023-05-26 3:05PM EDT | 2024-02-16 | 595.20 | 588.60 | 600.20 | 0.00 | - | 1 | 1 | 21.10% |
| NDX240315P13400000 | 2023-05-19 1:01PM EDT | 2024-03-15 | 738.00 | 628.80 | 638.50 | 0.00 | - | 3 | 0 | 20.89% |
| NDX241220P13400000 | 2023-05-04 12:08PM EDT | 2024-12-20 | 1,403.71 | 926.30 | 943.90 | 0.00 | - | - | 0 | 19.57% |
© 2023 Yahoo. Tutti i diritti riservati.