^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13500.00
Opzioni d'acquistoper5 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230605C13500000 | 2023-06-02 1:15PM EDT | 2023-06-05 | 1,062.05 | 1,045.40 | 1,067.10 | +819.15 | +337.24% | 2 | 11 | 57.57% |
| NDXP230606C13500000 | 2023-05-24 1:47PM EDT | 2023-06-06 | 255.17 | 1,048.60 | 1,070.00 | 0.00 | - | 20 | 11 | 56.62% |
| NDXP230607C13500000 | 2023-05-24 12:55PM EDT | 2023-06-07 | 252.75 | 1,051.60 | 1,072.10 | 0.00 | - | 3 | 3 | 50.04% |
| NDXP230608C13500000 | 2023-05-24 9:55AM EDT | 2023-06-08 | 294.73 | 1,056.70 | 1,079.70 | 0.00 | - | 1 | 2 | 47.77% |
| NDXP230609C13500000 | 2023-06-02 3:44PM EDT | 2023-06-09 | 1,065.22 | 1,060.20 | 1,080.50 | +272.72 | +34.41% | 18 | 19 | 43.87% |
| NDXP230612C13500000 | 2023-05-24 9:33AM EDT | 2023-06-12 | 299.60 | 1,063.00 | 1,084.30 | 0.00 | - | 1 | 1 | 36.84% |
| NDXP230615C13500000 | 2023-05-24 3:39PM EDT | 2023-06-15 | 372.01 | 1,080.50 | 1,103.50 | 0.00 | - | - | 10 | 35.87% |
| NDX230616C13500000 | 2023-05-30 10:42AM EDT | 2023-06-16 | 974.61 | 1,084.70 | 1,105.30 | 0.00 | - | 1 | 372 | 34.79% |
| NDXP230620C13500000 | 2023-05-17 11:06AM EDT | 2023-06-20 | 1,064.86 | 1,090.00 | 1,112.70 | +774.41 | +266.62% | 1 | 2 | 31.57% |
| NDXP230623C13500000 | 2023-05-19 11:30AM EDT | 2023-06-23 | 536.25 | 1,106.40 | 1,127.00 | 0.00 | - | 1 | 2 | 31.02% |
| NDXP230630C13500000 | 2023-05-24 1:53PM EDT | 2023-06-30 | 433.50 | 1,138.40 | 1,156.60 | 0.00 | - | 59 | 39 | 29.82% |
| NDXP230707C13500000 | 2023-05-31 12:16PM EDT | 2023-07-07 | 949.05 | 1,163.60 | 1,180.90 | 0.00 | - | 1 | 2 | 28.69% |
| NDX230721C13500000 | 2023-06-01 9:36AM EDT | 2023-07-21 | 986.43 | 1,228.10 | 1,244.70 | 0.00 | - | 15 | 53 | 28.43% |
| NDX230818C13500000 | 2023-05-24 3:23PM EDT | 2023-08-18 | 702.97 | 1,354.60 | 1,370.70 | 0.00 | - | 25 | 129 | 28.67% |
| NDX230915C13500000 | 2023-05-24 3:08PM EDT | 2023-09-15 | 802.87 | 1,476.60 | 1,492.30 | 0.00 | - | 2 | 1,335 | 29.19% |
| NDXP230929C13500000 | 2023-05-24 2:25PM EDT | 2023-09-29 | 864.85 | 1,538.30 | 1,554.90 | 0.00 | - | 2 | 198 | 29.60% |
| NDX231020C13500000 | 2023-06-01 3:15PM EDT | 2023-10-20 | 1,601.73 | 1,620.90 | 1,637.50 | 0.00 | - | 215 | 287 | 29.90% |
| NDX231117C13500000 | 2023-05-22 11:36AM EDT | 2023-11-17 | 1,222.59 | 1,723.40 | 1,740.60 | 0.00 | - | 2 | 3 | 30.23% |
| NDX231215C13500000 | 2023-05-23 3:40PM EDT | 2023-12-15 | 1,207.36 | 1,822.00 | 1,840.90 | 0.00 | - | 4 | 174 | 30.60% |
| NDXP231229C13500000 | 2023-03-28 2:25PM EDT | 2023-12-29 | 782.75 | 962.50 | 1,089.30 | 0.00 | - | 2 | 3 | 7.88% |
| NDX240119C13500000 | 2023-04-17 3:57PM EDT | 2024-01-19 | 1,017.80 | 1,239.40 | 1,250.40 | 0.00 | - | 8 | 157 | 13.14% |
| NDX240315C13500000 | 2023-04-20 12:01PM EDT | 2024-03-15 | 1,118.33 | 1,534.10 | 1,551.10 | 0.00 | - | - | 2 | 18.92% |
| NDXP240328C13500000 | 2023-05-02 2:08PM EDT | 2024-03-28 | 1,191.00 | 2,075.50 | 2,116.00 | 0.00 | - | 10 | 10 | 30.44% |
| NDX240517C13500000 | 2023-05-18 10:10AM EDT | 2024-05-17 | 1,632.50 | 2,182.00 | 2,382.00 | 0.00 | - | 2 | 2 | 33.25% |
| NDX240621C13500000 | 2023-05-22 1:03PM EDT | 2024-06-21 | 1,829.82 | 2,321.10 | 2,448.70 | 0.00 | - | 1 | 6 | 32.91% |
| NDX241220C13500000 | 2023-03-17 9:51AM EDT | 2024-12-20 | 1,550.40 | 1,658.00 | 1,852.00 | 0.00 | - | 2 | 20 | 18.12% |
| NDX251219C13500000 | 2023-02-09 4:28PM EDT | 2025-12-19 | 1,988.30 | 1,574.00 | 1,774.00 | 0.00 | - | 15 | 16 | 13.19% |
Opzioni Putper5 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230605P13500000 | 2023-06-02 1:29PM EDT | 2023-06-05 | 0.70 | 0.10 | 0.85 | -3.05 | -81.33% | 3 | 47 | 40.41% |
| NDXP230606P13500000 | 2023-05-31 1:40PM EDT | 2023-06-06 | 6.50 | 0.55 | 1.50 | 0.00 | - | 2 | 4 | 35.33% |
| NDXP230607P13500000 | 2023-05-25 12:59PM EDT | 2023-06-07 | 72.40 | 1.10 | 2.20 | 0.00 | - | - | 1 | 32.18% |
| NDXP230608P13500000 | 2023-05-31 2:49PM EDT | 2023-06-08 | 11.40 | 1.75 | 2.95 | 0.00 | - | 3 | 15 | 29.99% |
| NDXP230609P13500000 | 2023-06-02 3:12PM EDT | 2023-06-09 | 4.06 | 2.40 | 3.80 | -3.34 | -45.14% | 2 | 74 | 28.42% |
| NDXP230612P13500000 | 2023-06-02 3:56PM EDT | 2023-06-12 | 4.78 | 3.90 | 5.20 | -6.32 | -56.94% | 11 | 13 | 24.38% |
| NDXP230614P13500000 | 2023-06-01 10:46AM EDT | 2023-06-14 | 13.95 | 8.60 | 11.00 | -12.25 | -46.76% | 1 | 4 | 25.19% |
| NDXP230615P13500000 | 2023-06-02 3:55PM EDT | 2023-06-15 | 12.30 | 10.10 | 13.20 | -9.65 | -43.96% | 11 | 48 | 25.00% |
| NDX230616P13500000 | 2023-06-02 2:06PM EDT | 2023-06-16 | 13.20 | 12.10 | 14.10 | -9.08 | -40.75% | 5 | 351 | 24.35% |
| NDXP230620P13500000 | 2023-05-31 11:18AM EDT | 2023-06-20 | 61.60 | 14.70 | 19.50 | 0.00 | - | 1 | 14 | 22.82% |
| NDXP230621P13500000 | 2023-06-02 9:41AM EDT | 2023-06-21 | 25.00 | 18.00 | 21.10 | -11.00 | -30.56% | 5 | 8 | 22.58% |
| NDXP230623P13500000 | 2023-05-31 3:51PM EDT | 2023-06-23 | 65.40 | 23.60 | 26.40 | 0.00 | - | 9 | 31 | 22.58% |
| NDXP230626P13500000 | 2023-05-19 3:44PM EDT | 2023-06-26 | 179.00 | 27.40 | 30.30 | 0.00 | - | 2 | 1 | 21.79% |
| NDXP230627P13500000 | 2023-05-31 11:33AM EDT | 2023-06-27 | 91.38 | 29.10 | 33.90 | 0.00 | - | 2 | 3 | 21.95% |
| NDXP230630P13500000 | 2023-06-02 4:01PM EDT | 2023-06-30 | 42.17 | 40.00 | 42.40 | -43.23 | -50.62% | 13 | 92 | 21.97% |
| NDXP230707P13500000 | 2023-05-26 12:49PM EDT | 2023-07-07 | 136.61 | 55.00 | 58.10 | 0.00 | - | 14 | 7 | 21.46% |
| NDX230721P13500000 | 2023-06-02 3:39PM EDT | 2023-07-21 | 95.50 | 90.90 | 94.10 | -55.03 | -36.56% | 8 | 139 | 21.15% |
| NDX230818P13500000 | 2023-06-02 3:09PM EDT | 2023-08-18 | 178.78 | 173.60 | 178.30 | -35.62 | -16.61% | 1 | 45 | 21.58% |
| NDX230915P13500000 | 2023-06-02 10:22AM EDT | 2023-09-15 | 267.95 | 243.70 | 248.80 | -8.15 | -2.95% | 1 | 339 | 21.48% |
| NDXP230929P13500000 | 2023-05-24 2:25PM EDT | 2023-09-29 | 563.40 | 280.50 | 286.50 | 0.00 | - | 2 | 17 | 21.61% |
| NDX231020P13500000 | 2023-05-25 11:19AM EDT | 2023-10-20 | 507.98 | 323.90 | 330.30 | 0.00 | - | 1 | 2 | 21.43% |
| NDX231215P13500000 | 2023-06-02 11:02AM EDT | 2023-12-15 | 442.50 | 434.40 | 442.10 | -224.98 | -33.71% | 1 | 273 | 21.23% |
| NDXP231229P13500000 | 2023-03-28 2:25PM EDT | 2023-12-29 | 1,315.64 | 909.50 | 927.90 | 0.00 | - | - | 1 | 32.92% |
| NDX240119P13500000 | 2023-04-17 3:45PM EDT | 2024-01-19 | 989.70 | 743.90 | 752.30 | 0.00 | - | 20 | 20 | 27.18% |
| NDX240216P13500000 | 2023-05-26 3:05PM EDT | 2024-02-16 | 619.45 | 523.30 | 537.20 | 0.00 | - | 1 | 1 | 20.71% |
| NDX240315P13500000 | 2023-05-25 12:20PM EDT | 2024-03-15 | 748.40 | 560.30 | 576.00 | 0.00 | - | 1 | 6 | 20.53% |
| NDXP240328P13500000 | 2023-05-19 12:30PM EDT | 2024-03-28 | 788.00 | 579.90 | 596.30 | 0.00 | - | 11 | 11 | 20.52% |
| NDX241220P13500000 | 2023-05-23 12:51PM EDT | 2024-12-20 | 1,098.20 | 855.40 | 895.40 | 0.00 | - | 5 | 7 | 19.52% |
| NDX251219P13500000 | 2023-02-09 4:28PM EDT | 2025-12-19 | 1,748.50 | 1,910.00 | 2,110.00 | 0.00 | - | - | 22 | 29.42% |
© 2023 Yahoo. Tutti i diritti riservati.