^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13675.00
Opzioni d'acquistoper1 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230601C13675000 | 2023-05-31 10:52AM EDT | 2023-06-01 | 622.84 | 764.70 | 780.20 | 0.00 | - | 7 | 2 | 0.00% |
| NDXP230602C13675000 | 2023-05-25 2:14PM EDT | 2023-06-02 | 365.22 | 764.80 | 781.70 | 0.00 | - | 2 | 24 | 0.00% |
| NDXP230605C13675000 | 2023-05-25 2:14PM EDT | 2023-06-05 | 380.35 | 769.00 | 786.80 | 0.00 | - | - | 1 | 22.31% |
| NDXP230608C13675000 | 2023-05-18 9:47AM EDT | 2023-06-08 | 220.00 | 785.00 | 802.50 | 0.00 | - | 2 | 1 | 26.02% |
| NDXP230609C13675000 | 2023-05-15 11:20AM EDT | 2023-06-09 | 108.99 | 792.70 | 809.20 | 0.00 | - | 33 | 27 | 26.53% |
| NDXP230612C13675000 | 2023-05-24 11:32AM EDT | 2023-06-12 | 188.80 | 799.00 | 815.60 | 0.00 | - | - | 1 | 24.44% |
| NDXP230613C13675000 | 2023-05-22 12:08PM EDT | 2023-06-13 | 360.00 | 801.60 | 818.90 | 0.00 | - | - | 0 | 24.15% |
| NDXP230615C13675000 | 2023-05-22 12:05PM EDT | 2023-06-15 | 385.68 | 825.00 | 842.00 | 0.00 | - | - | 1 | 26.33% |
| NDX230616C13675000 | 2023-05-24 11:25AM EDT | 2023-06-16 | 232.50 | 832.70 | 848.20 | 0.00 | - | 1 | 123 | 26.39% |
| NDXP230623C13675000 | 2023-05-08 10:12AM EDT | 2023-06-23 | 172.17 | 860.90 | 876.30 | 0.00 | - | - | 2 | 25.13% |
| NDXP230630C13675000 | 2023-05-26 12:09PM EDT | 2023-06-30 | 791.05 | 901.30 | 915.90 | 0.00 | - | 1 | 9 | 25.45% |
| NDXP230707C13675000 | 2023-05-24 12:08PM EDT | 2023-07-07 | 348.84 | 931.10 | 945.50 | 0.00 | - | - | 2 | 25.08% |
| NDX230721C13675000 | 2023-05-18 11:56AM EDT | 2023-07-21 | 551.00 | 1,005.20 | 1,019.10 | 0.00 | - | 2 | 39 | 25.67% |
| NDX230818C13675000 | 2023-05-10 11:17AM EDT | 2023-08-18 | 447.27 | 1,145.50 | 1,158.00 | 0.00 | - | 1 | 4 | 26.69% |
| NDX230915C13675000 | 2023-05-24 11:59AM EDT | 2023-09-15 | 675.15 | 1,275.10 | 1,288.30 | 0.00 | - | 2 | 2 | 27.61% |
| NDXP230929C13675000 | 2023-05-16 3:21PM EDT | 2023-09-29 | 691.10 | 1,338.90 | 1,352.10 | 0.00 | - | - | 1 | 28.08% |
| NDX231215C13675000 | 2023-02-16 1:07PM EDT | 2023-12-15 | 760.90 | 698.70 | 720.70 | 0.00 | - | - | 0 | 0.00% |
| NDX240119C13675000 | 2023-01-25 12:15PM EDT | 2024-01-19 | 406.00 | 545.10 | 561.50 | 0.00 | - | 1 | 3 | 0.00% |
Opzioni Putper1 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230601P13675000 | 2023-05-31 1:43PM EDT | 2023-06-01 | 0.72 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 36.82% |
| NDXP230602P13675000 | 2023-06-01 1:43PM EDT | 2023-06-02 | 1.18 | 1.00 | 1.40 | -5.52 | -82.39% | 6 | 8 | 33.26% |
| NDXP230605P13675000 | 2023-06-01 9:59AM EDT | 2023-06-05 | 5.00 | 2.20 | 2.65 | -30.03 | -85.73% | 14 | 15 | 23.01% |
| NDXP230606P13675000 | 2023-05-31 1:40PM EDT | 2023-06-06 | 13.19 | 3.50 | 4.20 | 0.00 | - | 2 | 3 | 22.59% |
| NDXP230607P13675000 | 2023-05-24 3:20PM EDT | 2023-06-07 | 207.09 | 5.20 | 5.90 | 0.00 | - | - | 2 | 22.17% |
| NDXP230608P13675000 | 2023-05-24 3:21PM EDT | 2023-06-08 | 210.83 | 7.40 | 8.10 | 0.00 | - | - | 2 | 21.99% |
| NDXP230609P13675000 | 2023-06-01 10:12AM EDT | 2023-06-09 | 19.30 | 10.40 | 11.10 | -7.80 | -28.78% | 2 | 13 | 22.09% |
| NDXP230612P13675000 | 2023-05-31 10:00AM EDT | 2023-06-12 | 35.20 | 14.50 | 15.40 | 0.00 | - | 1 | 5 | 20.54% |
| NDXP230613P13675000 | 2023-05-25 9:38AM EDT | 2023-06-13 | 174.60 | 20.10 | 21.10 | 0.00 | - | - | 2 | 21.26% |
| NDXP230614P13675000 | 2023-05-25 9:38AM EDT | 2023-06-14 | 191.60 | 28.10 | 29.50 | 0.00 | - | - | 2 | 22.34% |
| NDXP230615P13675000 | 2023-05-30 11:40AM EDT | 2023-06-15 | 58.90 | 32.30 | 33.80 | 0.00 | - | 1 | 4 | 22.41% |
| NDX230616P13675000 | 2023-05-30 10:28AM EDT | 2023-06-16 | 67.50 | 34.60 | 35.90 | 0.00 | - | 2 | 14 | 22.07% |
| NDXP230623P13675000 | 2023-05-31 3:26PM EDT | 2023-06-23 | 90.85 | 56.40 | 57.80 | 0.00 | - | 1 | 7 | 21.32% |
| NDXP230630P13675000 | 2023-05-31 3:04PM EDT | 2023-06-30 | 119.60 | 80.60 | 82.30 | 0.00 | - | 10 | 16 | 21.13% |
| NDXP230707P13675000 | 2023-05-30 1:04PM EDT | 2023-07-07 | 142.85 | 100.10 | 105.20 | 0.00 | - | 1 | 3 | 20.92% |
| NDX230721P13675000 | 2023-05-24 3:33PM EDT | 2023-07-21 | 376.45 | 147.60 | 150.20 | 0.00 | - | 2 | 2 | 20.72% |
| NDX230818P13675000 | 2023-05-25 9:37AM EDT | 2023-08-18 | 423.80 | 243.50 | 247.60 | 0.00 | - | 2 | 4 | 21.23% |
| NDX230915P13675000 | 2023-05-19 9:45AM EDT | 2023-09-15 | 468.70 | 320.20 | 324.10 | 0.00 | - | 1 | 3 | 21.13% |
| NDXP230929P13675000 | 2023-03-27 12:44PM EDT | 2023-09-29 | 1,237.43 | 942.40 | 1,092.80 | 0.00 | - | 2 | 3 | 45.07% |
© 2023 Yahoo. Tutti i diritti riservati.