^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13825.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C13825000 | 2023-05-26 10:32AM EDT | 2023-05-30 | 346.75 | 487.60 | 524.20 | +157.87 | +83.58% | 7 | 21 | 40.66% |
| NDXP230531C13825000 | 2023-05-24 2:53PM EDT | 2023-05-31 | 39.35 | 497.70 | 537.80 | 0.00 | - | 4 | 2 | 38.60% |
| NDXP230601C13825000 | 2023-05-26 1:20PM EDT | 2023-06-01 | 488.81 | 507.50 | 544.20 | +278.54 | +132.47% | 3 | 17 | 35.89% |
| NDXP230602C13825000 | 2023-05-26 9:59AM EDT | 2023-06-02 | 318.01 | 520.90 | 547.90 | +139.66 | +78.31% | 1 | 17 | 33.46% |
| NDXP230605C13825000 | 2023-05-26 10:29AM EDT | 2023-06-05 | 407.90 | 536.80 | 559.60 | +332.78 | +443.00% | 1 | 4 | 29.10% |
| NDXP230606C13825000 | 2023-05-26 12:51PM EDT | 2023-06-06 | 520.07 | 546.60 | 570.60 | +520.07 | - | 2 | 0 | 29.14% |
| NDXP230607C13825000 | 2023-05-26 12:52PM EDT | 2023-06-07 | 529.14 | 556.70 | 578.70 | +298.64 | +129.56% | 2 | 5 | 28.83% |
| NDXP230608C13825000 | 2023-05-26 12:52PM EDT | 2023-06-08 | 542.60 | 564.80 | 596.40 | +309.77 | +133.05% | 2 | 1 | 29.75% |
| NDXP230609C13825000 | 2023-05-26 12:55PM EDT | 2023-06-09 | 549.95 | 574.70 | 603.30 | +330.26 | +150.33% | 2 | 6 | 29.37% |
| NDXP230612C13825000 | 2023-05-26 2:07PM EDT | 2023-06-12 | 550.47 | 585.70 | 613.90 | +550.47 | - | 2 | 1 | 27.55% |
| NDXP230613C13825000 | 2023-05-26 2:09PM EDT | 2023-06-13 | 557.35 | 596.80 | 622.70 | +557.35 | - | 4 | 0 | 27.59% |
| NDXP230614C13825000 | 2023-05-26 2:09PM EDT | 2023-06-14 | 573.15 | 608.90 | 638.60 | +573.15 | - | 3 | 6 | 28.30% |
| NDXP230615C13825000 | 2023-05-26 2:09PM EDT | 2023-06-15 | 588.25 | 622.50 | 656.10 | +588.25 | - | 1 | 3 | 29.11% |
| NDX230616C13825000 | 2023-05-26 3:49PM EDT | 2023-06-16 | 630.58 | 627.30 | 658.00 | +325.58 | +106.75% | 1 | 38 | 28.54% |
| NDXP230623C13825000 | 2023-05-25 10:41AM EDT | 2023-06-23 | 362.70 | 668.00 | 708.10 | 0.00 | - | 4 | 2 | 28.23% |
| NDXP230630C13825000 | 2023-05-26 1:12PM EDT | 2023-06-30 | 704.50 | 708.50 | 747.40 | +469.50 | +199.79% | 1 | 9 | 27.66% |
| NDXP230707C13825000 | 2023-05-24 12:11PM EDT | 2023-07-07 | 265.36 | 743.70 | 783.50 | +265.36 | - | - | 2 | 27.26% |
| NDX230721C13825000 | 2023-05-25 10:41AM EDT | 2023-07-21 | 514.80 | 817.50 | 852.40 | 0.00 | - | 4 | 18 | 26.90% |
| NDX230818C13825000 | 2023-05-18 10:43AM EDT | 2023-08-18 | 556.87 | 952.50 | 1,011.50 | 0.00 | - | 2 | 6 | 28.10% |
| NDX230915C13825000 | 2023-05-23 12:54PM EDT | 2023-09-15 | 682.75 | 1,067.50 | 1,127.30 | 0.00 | - | 1 | 2 | 28.15% |
| NDXP230929C13825000 | 2023-03-27 1:51PM EDT | 2023-09-29 | 463.35 | 394.70 | 411.50 | 0.00 | - | 4 | 4 | 0.00% |
| NDX231020C13825000 | 2023-05-17 3:04PM EDT | 2023-10-20 | 737.46 | 1,209.50 | 1,267.40 | 0.00 | - | - | 6 | 28.59% |
| NDX231215C13825000 | 2023-01-26 4:21PM EDT | 2023-12-15 | 408.00 | 426.00 | 442.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240119C13825000 | 2023-04-12 3:05PM EDT | 2024-01-19 | 778.20 | 903.10 | 920.70 | 0.00 | - | - | 1 | 14.53% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P13825000 | 2023-05-26 4:07PM EDT | 2023-05-30 | 4.83 | 3.90 | 4.90 | -74.97 | -93.95% | 35 | 4 | 21.69% |
| NDXP230531P13825000 | 2023-05-26 10:35AM EDT | 2023-05-31 | 23.13 | 10.90 | 12.30 | -260.62 | -91.85% | 1 | 3 | 22.93% |
| NDXP230601P13825000 | 2023-05-26 12:16PM EDT | 2023-06-01 | 24.73 | 18.10 | 19.60 | +24.73 | - | 3 | 1 | 23.16% |
| NDXP230602P13825000 | 2023-05-26 2:26PM EDT | 2023-06-02 | 31.55 | 27.30 | 29.00 | -135.25 | -81.09% | 14 | 2 | 23.74% |
| NDXP230605P13825000 | 2023-05-26 10:54AM EDT | 2023-06-05 | 52.20 | 37.10 | 38.90 | +52.20 | - | 1 | 2 | 21.34% |
| NDXP230606P13825000 | 2023-05-25 2:49PM EDT | 2023-06-06 | 144.00 | 44.80 | 47.60 | +144.00 | - | - | 2 | 21.75% |
| NDXP230607P13825000 | 2023-05-25 2:49PM EDT | 2023-06-07 | 153.30 | 53.80 | 55.80 | +153.30 | - | - | 10 | 22.01% |
| NDXP230608P13825000 | 2023-05-25 10:15AM EDT | 2023-06-08 | 197.20 | 60.70 | 63.30 | +197.20 | - | - | 5 | 22.14% |
| NDXP230609P13825000 | 2023-05-23 2:24PM EDT | 2023-06-09 | 268.00 | 68.40 | 70.60 | 0.00 | - | 1 | 1 | 22.23% |
| NDXP230613P13825000 | 2023-05-26 1:11PM EDT | 2023-06-13 | 92.75 | 84.60 | 91.80 | -122.25 | -56.86% | 2 | 2 | 21.78% |
| NDXP230615P13825000 | 2023-05-26 9:38AM EDT | 2023-06-15 | 166.50 | 102.50 | 111.80 | +166.50 | - | 1 | 2 | 22.58% |
| NDX230616P13825000 | 2023-05-26 2:12PM EDT | 2023-06-16 | 118.10 | 107.00 | 111.60 | -88.20 | -42.75% | 4 | 61 | 21.99% |
| NDXP230623P13825000 | 2023-05-25 10:48AM EDT | 2023-06-23 | 255.80 | 135.10 | 141.60 | +255.80 | - | - | 6 | 21.30% |
| NDXP230630P13825000 | 2023-05-22 11:28AM EDT | 2023-06-30 | 264.90 | 161.60 | 169.70 | 0.00 | - | 2 | 5 | 20.90% |
| NDXP230714P13825000 | 2023-05-26 2:39PM EDT | 2023-07-14 | 225.30 | 208.20 | 228.00 | +225.30 | - | 4 | - | 20.82% |
| NDX230721P13825000 | 2023-05-23 2:22PM EDT | 2023-07-21 | 416.30 | 235.00 | 241.80 | +416.30 | - | - | 1 | 20.14% |
| NDX230818P13825000 | 2023-05-25 11:13AM EDT | 2023-08-18 | 445.10 | 332.20 | 342.40 | 0.00 | - | 1 | 6 | 20.46% |
| NDX230915P13825000 | 2023-05-19 3:33PM EDT | 2023-09-15 | 545.90 | 405.50 | 420.30 | 0.00 | - | 1 | 5 | 20.35% |
| NDXP230929P13825000 | 2023-03-27 1:51PM EDT | 2023-09-29 | 1,291.55 | 1,023.30 | 1,175.40 | 0.00 | - | 4 | 2 | 42.75% |
| NDX231117P13825000 | 2023-05-23 2:07PM EDT | 2023-11-17 | 707.83 | 549.20 | 566.50 | +707.83 | - | - | 1 | 20.18% |
| NDX240119P13825000 | 2023-05-18 11:26AM EDT | 2024-01-19 | 795.10 | 643.60 | 667.30 | 0.00 | - | 1 | 1 | 19.58% |
© 2023 Yahoo. Tutti i diritti riservati.