^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13800.00
Opzioni d'acquistoper31 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230531C13800000 | 2023-05-30 11:13AM EDT | 2023-05-31 | 634.23 | 496.10 | 514.60 | 0.00 | - | 8 | 21 | 49.66% |
| NDXP230601C13800000 | 2023-05-31 2:05PM EDT | 2023-06-01 | 510.28 | 501.40 | 521.90 | -44.57 | -8.03% | 11 | 0 | 39.19% |
| NDXP230602C13800000 | 2023-05-31 11:18AM EDT | 2023-06-02 | 511.18 | 506.00 | 528.20 | -55.28 | -9.76% | 14 | 54 | 34.49% |
| NDXP230605C13800000 | 2023-05-31 10:58AM EDT | 2023-06-05 | 479.03 | 509.10 | 527.70 | -47.00 | -8.93% | 6 | 0 | 24.25% |
| NDXP230606C13800000 | 2023-05-30 9:45AM EDT | 2023-06-06 | 487.28 | 520.90 | 540.10 | -231.35 | -32.19% | 2 | 13 | 25.31% |
| NDXP230607C13800000 | 2023-05-31 10:55AM EDT | 2023-06-07 | 530.50 | 529.60 | 547.30 | -42.00 | -7.34% | 1 | 7 | 25.09% |
| NDXP230608C13800000 | 2023-05-31 1:19PM EDT | 2023-06-08 | 503.72 | 542.30 | 561.20 | -86.36 | -14.64% | 1 | 4 | 26.05% |
| NDXP230609C13800000 | 2023-05-26 4:14PM EDT | 2023-06-09 | 611.55 | 548.00 | 564.90 | 0.00 | - | 8 | 13 | 25.29% |
| NDXP230612C13800000 | 2023-05-26 2:07PM EDT | 2023-06-12 | 571.44 | 562.20 | 579.10 | 0.00 | - | 7 | 0 | 24.05% |
| NDXP230613C13800000 | 2023-05-31 11:37AM EDT | 2023-06-13 | 526.00 | 572.90 | 590.10 | +28.74 | +5.78% | 1 | 2 | 24.52% |
| NDXP230614C13800000 | 2023-05-26 2:09PM EDT | 2023-06-14 | 593.57 | 587.60 | 604.60 | 0.00 | - | 6 | 10 | 25.34% |
| NDXP230615C13800000 | 2023-05-31 10:16AM EDT | 2023-06-15 | 610.85 | 599.20 | 615.80 | -166.85 | -21.45% | 1 | 8 | 25.73% |
| NDX230616C13800000 | 2023-05-30 2:47PM EDT | 2023-06-16 | 709.15 | 606.70 | 622.00 | 0.00 | - | 22 | 431 | 25.60% |
| NDXP230620C13800000 | 2023-05-31 11:37AM EDT | 2023-06-20 | 576.30 | 621.80 | 637.70 | -243.76 | -29.72% | 1 | 2 | 24.45% |
| NDXP230621C13800000 | 2023-05-26 2:09PM EDT | 2023-06-21 | 614.42 | 630.20 | 645.60 | -18.49 | -2.92% | 1 | 3 | 24.58% |
| NDXP230622C13800000 | 2023-05-31 10:16AM EDT | 2023-06-22 | 650.42 | 640.90 | 656.60 | +0.92 | +0.14% | 2 | 1 | 24.96% |
| NDXP230623C13800000 | 2023-05-31 10:17AM EDT | 2023-06-23 | 660.75 | 649.80 | 663.80 | +9.44 | +1.45% | 2 | 35 | 25.02% |
| NDXP230626C13800000 | 2023-05-31 10:18AM EDT | 2023-06-26 | 656.69 | 658.70 | 673.60 | -4.51 | -0.68% | 2 | 1 | 24.34% |
| NDXP230627C13800000 | 2023-05-31 10:18AM EDT | 2023-06-27 | 667.02 | 666.80 | 682.10 | -1.18 | -0.18% | 1 | 1 | 24.53% |
| NDXP230630C13800000 | 2023-05-31 10:20AM EDT | 2023-06-30 | 686.77 | 692.80 | 706.70 | +124.94 | +22.24% | 5 | 0 | 25.03% |
| NDXP230707C13800000 | 2023-05-31 10:21AM EDT | 2023-07-07 | 728.40 | 731.00 | 745.10 | +455.78 | +167.19% | 2 | 3 | 24.97% |
| NDX230721C13800000 | 2023-05-30 9:30AM EDT | 2023-07-21 | 965.70 | 813.00 | 820.90 | 0.00 | - | 2 | 73 | 25.24% |
| NDX230818C13800000 | 2023-05-31 2:23PM EDT | 2023-08-18 | 965.54 | 961.20 | 968.00 | -116.75 | -10.79% | 2 | 12 | 26.27% |
| NDX230915C13800000 | 2023-05-24 12:05PM EDT | 2023-09-15 | 605.58 | 1,095.30 | 1,103.70 | 0.00 | - | 4 | 44 | 27.23% |
| NDXP230929C13800000 | 2023-05-31 2:23PM EDT | 2023-09-29 | 1,164.89 | 1,158.90 | 1,171.50 | +340.52 | +41.31% | 1 | 7 | 27.78% |
| NDX231020C13800000 | 2023-05-17 2:55PM EDT | 2023-10-20 | 748.25 | 1,245.60 | 1,257.80 | 0.00 | - | 2 | 1 | 28.18% |
| NDX231117C13800000 | 2023-03-20 10:41AM EDT | 2023-11-17 | 545.80 | 650.10 | 661.60 | 0.00 | - | - | 1 | 9.30% |
| NDX231215C13800000 | 2023-05-10 10:30AM EDT | 2023-12-15 | 851.60 | 1,449.80 | 1,463.50 | 0.00 | - | 37 | 54 | 28.96% |
| NDXP231229C13800000 | 2023-04-20 1:06PM EDT | 2023-12-29 | 794.90 | 1,116.40 | 1,141.80 | 0.00 | - | 1 | 11 | 20.30% |
| NDX240119C13800000 | 2023-02-08 3:19PM EDT | 2024-01-19 | 774.68 | 426.00 | 443.70 | 0.00 | - | 5 | 6 | 0.00% |
| NDX240315C13800000 | 2023-04-19 12:43PM EDT | 2024-03-15 | 1,001.23 | 1,341.50 | 1,357.80 | 0.00 | - | - | 2 | 21.83% |
| NDX240419C13800000 | 2023-05-18 1:19PM EDT | 2024-04-19 | 1,427.00 | 1,831.00 | 1,859.00 | 0.00 | - | 2 | 2 | 30.28% |
| NDX240621C13800000 | 2023-05-30 10:22AM EDT | 2024-06-21 | 2,061.44 | 1,972.50 | 2,048.10 | 0.00 | - | 1 | 2 | 31.04% |
Opzioni Putper31 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230531P13800000 | 2023-05-31 1:25PM EDT | 2023-05-31 | 0.32 | 0.00 | 0.20 | -1.23 | -79.35% | 21 | 0 | 25.24% |
| NDXP230601P13800000 | 2023-05-31 1:35PM EDT | 2023-06-01 | 1.68 | 0.95 | 1.35 | -2.69 | -61.56% | 31 | 10 | 22.47% |
| NDXP230602P13800000 | 2023-05-31 12:45PM EDT | 2023-06-02 | 8.00 | 4.70 | 5.30 | -6.65 | -45.39% | 7 | 22 | 23.04% |
| NDXP230605P13800000 | 2023-05-31 9:34AM EDT | 2023-06-05 | 13.90 | 9.80 | 11.10 | -6.18 | -30.78% | 2 | 18 | 19.07% |
| NDXP230606P13800000 | 2023-05-30 9:46AM EDT | 2023-06-06 | 22.90 | 15.20 | 16.10 | 0.00 | - | 1 | 4 | 19.35% |
| NDXP230607P13800000 | 2023-05-31 1:24PM EDT | 2023-06-07 | 25.50 | 21.00 | 22.10 | -6.25 | -19.69% | 1 | 9 | 19.72% |
| NDXP230608P13800000 | 2023-05-26 12:37PM EDT | 2023-06-08 | 65.95 | 27.10 | 28.40 | 0.00 | - | 6 | 4 | 20.02% |
| NDXP230609P13800000 | 2023-05-31 1:46PM EDT | 2023-06-09 | 35.55 | 34.30 | 35.30 | -9.17 | -20.51% | 2 | 19 | 20.35% |
| NDXP230612P13800000 | 2023-05-30 1:41PM EDT | 2023-06-12 | 58.40 | 42.40 | 43.60 | -0.75 | -1.27% | 3 | 15 | 19.17% |
| NDXP230613P13800000 | 2023-05-30 9:58AM EDT | 2023-06-13 | 61.60 | 52.30 | 53.70 | 0.00 | - | 1 | 1 | 19.91% |
| NDXP230614P13800000 | 2023-05-24 11:24AM EDT | 2023-06-14 | 351.42 | 66.00 | 68.20 | 0.00 | - | 3 | 0 | 21.11% |
| NDXP230615P13800000 | 2023-05-25 11:52AM EDT | 2023-06-15 | 221.75 | 72.70 | 75.20 | 0.00 | - | 2 | 8 | 21.27% |
| NDX230616P13800000 | 2023-05-31 10:35AM EDT | 2023-06-16 | 93.37 | 75.00 | 76.60 | +10.96 | +13.30% | 2 | 117 | 20.79% |
| NDXP230620P13800000 | 2023-05-30 1:45PM EDT | 2023-06-20 | 107.55 | 87.70 | 91.30 | 0.00 | - | 3 | 2 | 20.17% |
| NDXP230621P13800000 | 2023-05-30 1:45PM EDT | 2023-06-21 | 114.00 | 94.30 | 96.00 | 0.00 | - | 2 | 3 | 20.15% |
| NDXP230622P13800000 | 2023-05-26 1:03PM EDT | 2023-06-22 | 133.73 | 98.70 | 103.30 | 0.00 | - | 14 | 8 | 20.38% |
| NDXP230623P13800000 | 2023-05-30 3:52PM EDT | 2023-06-23 | 114.20 | 106.70 | 108.20 | 0.00 | - | 2 | 7 | 20.38% |
| NDXP230627P13800000 | 2023-05-23 10:26AM EDT | 2023-06-27 | 265.71 | 119.20 | 123.20 | 0.00 | - | - | 0 | 20.07% |
| NDXP230630P13800000 | 2023-05-26 3:34PM EDT | 2023-06-30 | 168.80 | 136.40 | 138.40 | 0.00 | - | 2 | 16 | 20.21% |
| NDXP230707P13800000 | 2023-05-24 3:44PM EDT | 2023-07-07 | 401.00 | 162.50 | 164.70 | 0.00 | - | - | 0 | 19.97% |
| NDXP230714P13800000 | 2023-05-25 1:37PM EDT | 2023-07-14 | 304.29 | 190.00 | 194.60 | 0.00 | - | - | 1 | 20.10% |
| NDX230721P13800000 | 2023-05-30 11:28AM EDT | 2023-07-21 | 215.35 | 213.80 | 216.50 | 0.00 | - | 2 | 34 | 19.87% |
| NDX230818P13800000 | 2023-05-30 1:30PM EDT | 2023-08-18 | 326.40 | 315.50 | 320.40 | 0.00 | - | 201 | 236 | 20.35% |
| NDX230915P13800000 | 2023-05-30 11:59AM EDT | 2023-09-15 | 384.60 | 397.70 | 402.10 | 0.00 | - | 56 | 0 | 20.37% |
| NDXP230929P13800000 | 2023-05-31 2:32PM EDT | 2023-09-29 | 439.50 | 436.20 | 443.00 | -104.55 | -19.22% | 1 | 7 | 20.49% |
| NDX231020P13800000 | 2023-05-24 10:27AM EDT | 2023-10-20 | 725.00 | 483.40 | 489.70 | 0.00 | - | 1 | 1 | 20.32% |
| NDX231215P13800000 | 2023-05-26 9:33AM EDT | 2023-12-15 | 681.42 | 601.60 | 607.30 | 0.00 | - | 1 | 0 | 20.17% |
| NDX241220P13800000 | 2023-05-02 11:15AM EDT | 2024-12-20 | 1,478.60 | 1,042.20 | 1,060.80 | 0.00 | - | 1 | 0 | 18.56% |
© 2023 Yahoo. Tutti i diritti riservati.