^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13425.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C13425000 | 2023-05-25 10:47AM EDT | 2023-05-30 | 478.50 | 883.40 | 917.10 | 0.00 | - | 1 | 1 | 51.69% |
| NDXP230531C13425000 | 2023-05-24 12:36PM EDT | 2023-05-31 | 217.90 | 889.30 | 920.40 | 0.00 | - | 4 | 4 | 52.30% |
| NDXP230601C13425000 | 2023-05-26 1:06PM EDT | 2023-06-01 | 884.60 | 896.00 | 937.10 | +648.45 | +274.59% | 2 | 3 | 51.49% |
| NDXP230602C13425000 | 2023-05-18 10:02AM EDT | 2023-06-02 | 344.92 | 896.10 | 930.60 | 0.00 | - | 2 | 3 | 45.39% |
| NDXP230605C13425000 | 2023-05-24 9:31AM EDT | 2023-06-05 | 297.50 | 907.40 | 936.20 | 0.00 | - | 1 | 1 | 38.20% |
| NDXP230609C13425000 | 2023-05-11 3:07PM EDT | 2023-06-09 | 265.45 | 899.00 | 981.80 | 0.00 | - | - | 5 | 38.66% |
| NDX230616C13425000 | 2023-05-19 10:07AM EDT | 2023-06-16 | 563.77 | 976.00 | 1,011.10 | 0.00 | - | 1 | 66 | 34.34% |
| NDXP230623C13425000 | 2023-05-17 10:18AM EDT | 2023-06-23 | 359.88 | 1,005.60 | 1,038.00 | 0.00 | - | - | 1 | 31.94% |
| NDXP230630C13425000 | 2023-05-19 1:18PM EDT | 2023-06-30 | 642.01 | 1,045.10 | 1,079.10 | 0.00 | - | 8 | 7 | 31.55% |
| NDXP230707C13425000 | 2023-05-24 3:05PM EDT | 2023-07-07 | 508.00 | 1,049.70 | 1,106.30 | +508.00 | - | - | 0 | 30.53% |
| NDX230721C13425000 | 2023-05-18 10:53AM EDT | 2023-07-21 | 681.51 | 1,140.90 | 1,176.60 | 0.00 | - | 8 | 38 | 30.23% |
| NDX230818C13425000 | 2023-05-24 3:48PM EDT | 2023-08-18 | 754.89 | 1,251.40 | 1,302.50 | 0.00 | - | 2 | 3 | 29.99% |
| NDX230915C13425000 | 2023-05-11 12:11PM EDT | 2023-09-15 | 756.15 | 1,367.20 | 1,421.10 | 0.00 | - | 1 | 5 | 30.18% |
| NDXP230929C13425000 | 2023-05-22 12:28PM EDT | 2023-09-29 | 1,079.99 | 1,430.00 | 1,489.30 | 0.00 | - | 1 | 1 | 30.70% |
| NDX231020C13425000 | 2023-05-24 9:56AM EDT | 2023-10-20 | 1,013.59 | 1,510.80 | 1,569.00 | +1,013.59 | - | - | 1 | 30.83% |
| NDX240119C13425000 | 2023-01-20 10:33AM EDT | 2024-01-19 | 417.00 | 820.60 | 836.70 | 0.00 | - | 2 | 2 | 0.00% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P13425000 | 2023-05-26 9:32AM EDT | 2023-05-30 | 4.25 | 2.10 | 2.95 | -8.40 | -66.40% | 1 | 8 | 33.56% |
| NDXP230531P13425000 | 2023-05-26 9:40AM EDT | 2023-05-31 | 8.45 | 4.00 | 5.00 | -17.75 | -67.75% | 1 | 10 | 31.60% |
| NDXP230601P13425000 | 2023-05-25 9:30AM EDT | 2023-06-01 | 27.69 | 6.70 | 7.80 | 0.00 | - | 1 | 1 | 30.58% |
| NDXP230602P13425000 | 2023-05-26 3:55PM EDT | 2023-06-02 | 11.71 | 10.10 | 11.30 | +11.71 | - | 16 | 1 | 30.00% |
| NDXP230605P13425000 | 2023-05-23 12:35PM EDT | 2023-06-05 | 65.45 | 14.00 | 15.40 | 0.00 | - | 11 | 11 | 26.16% |
| NDXP230606P13425000 | 2023-05-23 10:04AM EDT | 2023-06-06 | 64.88 | 17.30 | 19.40 | +64.88 | - | - | 4 | 26.15% |
| NDXP230607P13425000 | 2023-05-26 9:44AM EDT | 2023-06-07 | 38.55 | 21.70 | 23.20 | +38.55 | - | 3 | 3 | 26.03% |
| NDXP230608P13425000 | 2023-05-26 11:39AM EDT | 2023-06-08 | 32.50 | 25.50 | 27.50 | +32.50 | - | 112 | 0 | 26.01% |
| NDXP230609P13425000 | 2023-05-26 10:20AM EDT | 2023-06-09 | 42.50 | 29.90 | 31.60 | -128.60 | -75.16% | 2 | 6 | 25.92% |
| NDXP230612P13425000 | 2023-05-25 3:50PM EDT | 2023-06-12 | 74.93 | 34.80 | 36.70 | 0.00 | - | 4 | 2 | 24.34% |
| NDXP230613P13425000 | 2023-05-26 9:52AM EDT | 2023-06-13 | 63.25 | 38.70 | 44.80 | +63.25 | - | 1 | 1 | 25.01% |
| NDXP230614P13425000 | 2023-05-26 11:37AM EDT | 2023-06-14 | 60.70 | 45.80 | 54.40 | +60.70 | - | 1 | 1 | 25.79% |
| NDXP230615P13425000 | 2023-05-26 9:45AM EDT | 2023-06-15 | 81.10 | 50.30 | 58.30 | +81.10 | - | 1 | 1 | 25.67% |
| NDX230616P13425000 | 2023-05-26 11:41AM EDT | 2023-06-16 | 66.40 | 55.00 | 58.60 | -46.30 | -41.08% | 1 | 124 | 25.06% |
| NDXP230623P13425000 | 2023-05-25 3:30PM EDT | 2023-06-23 | 128.90 | 77.30 | 79.80 | 0.00 | - | 3 | 4 | 23.94% |
| NDXP230630P13425000 | 2023-05-19 12:35PM EDT | 2023-06-30 | 188.10 | 97.50 | 101.30 | 0.00 | - | 3 | 4 | 23.29% |
| NDX230721P13425000 | 2023-05-25 12:21PM EDT | 2023-07-21 | 232.60 | 158.50 | 163.40 | 0.00 | - | 3 | 30 | 22.31% |
| NDX230818P13425000 | 2023-05-18 11:59AM EDT | 2023-08-18 | 352.87 | 245.00 | 254.40 | 0.00 | - | 2 | 2 | 22.45% |
| NDX230915P13425000 | 2023-05-24 11:16AM EDT | 2023-09-15 | 507.60 | 313.90 | 327.40 | 0.00 | - | 1 | 8 | 22.20% |
| NDXP230929P13425000 | 2023-03-27 12:46PM EDT | 2023-09-29 | 1,103.66 | 840.70 | 968.60 | 0.00 | - | 2 | 3 | 42.18% |
© 2023 Yahoo. Tutti i diritti riservati.