^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13625.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C13625000 | 2023-05-25 12:23PM EDT | 2023-05-30 | 360.73 | 686.40 | 722.50 | 0.00 | - | - | 15 | 54.09% |
| NDXP230531C13625000 | 2023-05-26 10:47AM EDT | 2023-05-31 | 593.75 | 690.20 | 725.00 | +234.63 | +65.33% | 2 | 3 | 51.72% |
| NDXP230601C13625000 | 2023-05-25 10:00AM EDT | 2023-06-01 | 303.61 | 701.10 | 729.40 | 0.00 | - | 14 | 14 | 46.05% |
| NDXP230602C13625000 | 2023-05-25 9:44AM EDT | 2023-06-02 | 332.20 | 705.90 | 742.00 | 0.00 | - | 1 | 7 | 44.27% |
| NDXP230607C13625000 | 2023-05-15 11:20AM EDT | 2023-06-07 | 111.68 | 730.90 | 766.40 | 0.00 | - | - | 24 | 35.19% |
| NDXP230609C13625000 | 2023-05-26 11:48AM EDT | 2023-06-09 | 702.55 | 747.70 | 786.90 | +339.38 | +93.45% | 3 | 8 | 34.91% |
| NDXP230612C13625000 | 2023-05-23 3:20PM EDT | 2023-06-12 | 270.85 | 759.60 | 797.70 | 0.00 | - | - | 1 | 32.49% |
| NDXP230613C13625000 | 2023-05-24 9:31AM EDT | 2023-06-13 | 241.10 | 766.20 | 799.30 | 0.00 | - | - | 1 | 31.64% |
| NDXP230615C13625000 | 2023-05-25 3:53PM EDT | 2023-06-15 | 507.20 | 791.70 | 825.60 | 0.00 | - | - | 2 | 32.54% |
| NDX230616C13625000 | 2023-05-24 10:37AM EDT | 2023-06-16 | 256.10 | 795.30 | 829.00 | 0.00 | - | 9 | 14 | 32.01% |
| NDXP230623C13625000 | 2023-05-10 3:20PM EDT | 2023-06-23 | 234.15 | 829.90 | 872.10 | 0.00 | - | - | 1 | 30.88% |
| NDXP230630C13625000 | 2023-05-19 10:16AM EDT | 2023-06-30 | 506.93 | 873.10 | 910.60 | 0.00 | - | 2 | 15 | 30.10% |
| NDXP230707C13625000 | 2023-05-25 11:26AM EDT | 2023-07-07 | 615.26 | 876.40 | 935.50 | 0.00 | - | 4 | 3 | 28.89% |
| NDX230721C13625000 | 2023-05-25 2:15PM EDT | 2023-07-21 | 717.40 | 969.80 | 1,020.60 | 0.00 | - | 1 | 13 | 29.29% |
| NDX230818C13625000 | 2023-05-10 3:09PM EDT | 2023-08-18 | 500.49 | 1,092.20 | 1,143.00 | 0.00 | - | 1 | 5 | 28.78% |
| NDX230915C13625000 | 2023-05-10 11:48AM EDT | 2023-09-15 | 612.36 | 1,214.30 | 1,268.40 | 0.00 | - | 2 | 3 | 29.18% |
| NDX231215C13625000 | 2023-05-24 2:58PM EDT | 2023-12-15 | 1,063.85 | 1,571.20 | 1,616.00 | 0.00 | - | 2 | 5 | 30.31% |
| NDX240119C13625000 | 2023-01-25 12:12PM EDT | 2024-01-19 | 420.00 | 563.40 | 579.80 | 0.00 | - | - | 12 | 0.00% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P13625000 | 2023-05-26 10:23AM EDT | 2023-05-30 | 4.63 | 2.60 | 3.50 | -17.67 | -79.24% | 5 | 17 | 33.66% |
| NDXP230531P13625000 | 2023-05-26 11:09AM EDT | 2023-05-31 | 9.70 | 6.00 | 7.20 | -36.93 | -79.20% | 4 | 2 | 31.27% |
| NDXP230601P13625000 | 2023-05-26 10:35AM EDT | 2023-06-01 | 16.40 | 10.30 | 11.50 | -41.36 | -71.61% | 9 | 4 | 29.82% |
| NDXP230602P13625000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 17.41 | 15.70 | 17.10 | -48.99 | -73.78% | 7 | 2 | 29.22% |
| NDXP230605P13625000 | 2023-05-25 2:49PM EDT | 2023-06-05 | 77.70 | 21.70 | 23.30 | 0.00 | - | 3 | 4 | 24.99% |
| NDXP230607P13625000 | 2023-05-25 12:59PM EDT | 2023-06-07 | 95.50 | 33.30 | 35.10 | 0.00 | - | - | 3 | 25.08% |
| NDXP230609P13625000 | 2023-05-19 11:14AM EDT | 2023-06-09 | 133.70 | 44.60 | 46.60 | 0.00 | - | 1 | 1 | 25.01% |
| NDXP230615P13625000 | 2023-05-26 12:25PM EDT | 2023-06-15 | 84.54 | 68.20 | 84.70 | -81.02 | -48.94% | 2 | 11 | 25.28% |
| NDX230616P13625000 | 2023-05-26 2:15PM EDT | 2023-06-16 | 84.41 | 76.40 | 80.60 | -196.69 | -69.97% | 1 | 21 | 24.14% |
| NDXP230630P13625000 | 2023-05-26 2:05PM EDT | 2023-06-30 | 140.20 | 126.00 | 130.00 | -164.90 | -54.05% | 8 | 11 | 22.35% |
| NDXP230707P13625000 | 2023-05-26 10:18AM EDT | 2023-07-07 | 177.10 | 143.30 | 158.40 | -72.63 | -29.08% | 1 | 1 | 22.25% |
| NDX230721P13625000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 200.30 | 193.50 | 197.80 | -139.90 | -41.12% | 4 | 4 | 21.39% |
| NDX230818P13625000 | 2023-05-10 11:48AM EDT | 2023-08-18 | 631.19 | 285.30 | 295.20 | 0.00 | - | 2 | 4 | 21.60% |
| NDX230915P13625000 | 2023-05-24 3:17PM EDT | 2023-09-15 | 562.37 | 356.70 | 370.80 | 0.00 | - | 2 | 4 | 21.38% |
| NDXP230929P13625000 | 2023-03-27 12:36PM EDT | 2023-09-29 | 1,200.92 | 912.60 | 1,066.80 | 0.00 | - | 2 | 6 | 42.55% |
| NDX231215P13625000 | 2023-05-12 4:12PM EDT | 2023-12-15 | 879.65 | 547.70 | 563.00 | 0.00 | - | - | 4 | 20.79% |
© 2023 Yahoo. Tutti i diritti riservati.