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:13500.00
Opzioni d'acquistoper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705C13500000 | 2022-06-28 10:26AM EDT | 2022-07-05 | 0.96 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 53.22% |
| NDXP220706C13500000 | 2022-06-28 10:29AM EDT | 2022-07-06 | 1.57 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 49.59% |
| NDXP220708C13500000 | 2022-06-28 10:29AM EDT | 2022-07-08 | 3.24 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 42.84% |
| NDX220715C13500000 | 2022-07-01 9:36AM EDT | 2022-07-15 | 1.60 | 1.30 | 2.00 | -1.37 | -46.13% | 1 | 132 | 33.44% |
| NDXP220718C13500000 | 2022-06-24 10:51AM EDT | 2022-07-18 | 14.50 | 2.00 | 2.50 | 0.00 | - | 3 | 3 | 30.97% |
| NDXP220722C13500000 | 2022-06-30 2:56PM EDT | 2022-07-22 | 6.60 | 4.30 | 5.00 | 0.00 | - | 2 | 2 | 30.38% |
| NDXP220729C13500000 | 2022-07-01 10:06AM EDT | 2022-07-29 | 11.05 | 9.30 | 10.10 | -0.35 | -3.07% | 4 | 30 | 29.12% |
| NDXP220805C13500000 | 2022-06-24 10:36AM EDT | 2022-08-05 | 47.50 | 10.00 | 20.00 | 0.00 | - | 1 | 1 | 29.31% |
| NDXP220812C13500000 | 2022-06-28 11:50AM EDT | 2022-08-12 | 42.30 | 16.60 | 26.30 | 0.00 | - | 1 | 4 | 28.20% |
| NDX220819C13500000 | 2022-07-01 3:11PM EDT | 2022-08-19 | 25.90 | 25.10 | 27.60 | -9.51 | -26.86% | 2 | 92 | 26.32% |
| NDX220916C13500000 | 2022-07-01 1:15PM EDT | 2022-09-16 | 56.00 | 62.10 | 65.60 | -20.10 | -26.41% | 2 | 232 | 25.64% |
| NDX221021C13500000 | 2022-06-23 11:14AM EDT | 2022-10-21 | 177.50 | 122.00 | 138.20 | 0.00 | - | 3 | 6 | 26.44% |
| NDX221118C13500000 | 2022-07-01 2:52PM EDT | 2022-11-18 | 180.65 | 180.00 | 194.90 | -375.70 | -67.53% | 2 | 6 | 26.64% |
| NDX221216C13500000 | 2022-07-01 3:22PM EDT | 2022-12-16 | 232.60 | 238.20 | 250.30 | +21.50 | +10.18% | 1 | 140 | 26.74% |
| NDX230120C13500000 | 2022-06-28 11:21AM EDT | 2023-01-20 | 404.70 | 307.50 | 318.00 | 0.00 | - | 1 | 120 | 26.84% |
| NDX230217C13500000 | 2022-06-30 2:16PM EDT | 2023-02-17 | 393.95 | 365.40 | 380.00 | 0.00 | - | 8 | 17 | 27.22% |
| NDX230317C13500000 | 2022-06-30 2:11PM EDT | 2023-03-17 | 456.22 | 420.20 | 437.20 | 0.00 | - | 4 | 574 | 27.43% |
| NDX230519C13500000 | 2022-06-16 10:42AM EDT | 2023-05-19 | 459.40 | 522.50 | 567.40 | 0.00 | - | - | 3 | 27.99% |
| NDX230616C13500000 | 2022-06-06 10:16AM EDT | 2023-06-16 | 1,157.30 | 568.40 | 613.20 | 0.00 | - | 4 | 6 | 27.96% |
Opzioni Putper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220708P13500000 | 2022-06-13 2:57PM EDT | 2022-07-08 | 2,133.88 | 1,916.00 | 1,933.40 | 0.00 | - | 9 | 8 | 62.07% |
| NDX220715P13500000 | 2022-06-17 12:36PM EDT | 2022-07-15 | 2,273.97 | 1,913.40 | 1,930.90 | 0.00 | - | 1 | 99 | 45.78% |
| NDXP220722P13500000 | 2022-06-28 3:12PM EDT | 2022-07-22 | 1,847.41 | 1,906.20 | 1,931.10 | 0.00 | - | 3 | 3 | 37.00% |
| NDXP220729P13500000 | 2022-06-27 9:56AM EDT | 2022-07-29 | 1,475.15 | 1,908.80 | 1,933.30 | 0.00 | - | 1 | 7 | 32.60% |
| NDX220819P13500000 | 2022-06-16 9:43AM EDT | 2022-08-19 | 2,254.16 | 1,923.30 | 1,942.90 | 0.00 | - | 2 | 205 | 26.55% |
| NDX220916P13500000 | 2022-06-30 10:50AM EDT | 2022-09-16 | 2,124.10 | 1,937.00 | 1,962.10 | 0.00 | - | 49 | 140 | 23.70% |
| NDX221021P13500000 | 2022-06-13 9:43AM EDT | 2022-10-21 | 2,080.70 | 1,961.20 | 2,008.80 | 0.00 | - | 3 | 3 | 23.52% |
| NDX221118P13500000 | 2022-07-01 11:24AM EDT | 2022-11-18 | 2,125.50 | 2,123.60 | 2,145.30 | +1,425.70 | +203.73% | 1 | 2 | 28.42% |
| NDX221216P13500000 | 2022-06-15 12:50PM EDT | 2022-12-16 | 2,148.00 | 2,030.80 | 2,078.50 | 0.00 | - | 1 | 563 | 22.88% |
| NDX230120P13500000 | 2022-04-26 4:06PM EDT | 2023-01-20 | 1,502.55 | 1,692.10 | 1,779.20 | 0.00 | - | 1 | 5 | 0.00% |
| NDX230317P13500000 | 2022-04-29 11:10AM EDT | 2023-03-17 | 1,411.30 | 1,482.70 | 1,658.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230616P13500000 | 2022-06-06 10:16AM EDT | 2023-06-16 | 1,602.70 | 2,135.70 | 2,252.00 | 0.00 | - | - | 4 | 20.99% |
| NDX231215P13500000 | 2022-01-19 10:56AM EDT | 2023-12-15 | 1,300.00 | 1,489.20 | 1,642.70 | 0.00 | - | 2 | 5 | 0.00% |
| NDX241220P13500000 | 2022-03-04 10:30AM EDT | 2024-12-20 | 1,892.90 | 1,317.00 | 1,517.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
