^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13850.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C13850000 | 2023-05-26 12:17PM EDT | 2023-05-30 | 408.72 | 464.10 | 501.70 | +306.09 | +298.25% | 7 | 27 | 40.00% |
| NDXP230531C13850000 | 2023-05-26 1:32PM EDT | 2023-05-31 | 449.73 | 472.20 | 503.90 | +326.12 | +263.83% | 10 | 15 | 35.19% |
| NDXP230601C13850000 | 2023-05-26 1:32PM EDT | 2023-06-01 | 463.45 | 484.10 | 522.40 | +325.52 | +236.00% | 10 | 12 | 35.40% |
| NDXP230602C13850000 | 2023-05-26 3:33PM EDT | 2023-06-02 | 500.46 | 504.50 | 526.40 | +345.56 | +223.09% | 3 | 21 | 33.06% |
| NDXP230605C13850000 | 2023-05-26 1:51PM EDT | 2023-06-05 | 482.60 | 521.00 | 535.40 | +292.75 | +154.20% | 12 | 24 | 28.33% |
| NDXP230606C13850000 | 2023-05-26 1:51PM EDT | 2023-06-06 | 493.61 | 530.20 | 545.10 | +493.61 | - | 10 | 1 | 28.20% |
| NDXP230607C13850000 | 2023-05-26 9:44AM EDT | 2023-06-07 | 319.67 | 537.90 | 560.20 | +319.67 | - | 3 | 8 | 28.82% |
| NDXP230608C13850000 | 2023-05-25 9:34AM EDT | 2023-06-08 | 221.94 | 541.80 | 581.30 | 0.00 | - | 2 | 9 | 30.09% |
| NDXP230609C13850000 | 2023-05-26 11:39AM EDT | 2023-06-09 | 480.36 | 553.50 | 582.60 | +199.46 | +71.01% | 2 | 19 | 29.05% |
| NDXP230612C13850000 | 2023-05-25 11:58AM EDT | 2023-06-12 | 273.40 | 562.10 | 590.80 | 0.00 | - | 6 | 4 | 27.01% |
| NDXP230613C13850000 | 2023-05-25 9:53AM EDT | 2023-06-13 | 247.22 | 575.90 | 603.40 | +247.22 | - | - | 1 | 27.41% |
| NDXP230614C13850000 | 2023-05-25 10:13AM EDT | 2023-06-14 | 263.44 | 590.50 | 620.10 | +263.44 | - | - | 0 | 28.18% |
| NDXP230615C13850000 | 2023-05-25 11:58AM EDT | 2023-06-15 | 319.00 | 602.10 | 636.00 | +319.00 | - | - | 2 | 28.83% |
| NDX230616C13850000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 601.40 | 608.20 | 637.80 | +261.50 | +76.93% | 136 | 5,912 | 28.25% |
| NDXP230620C13850000 | 2023-05-26 10:30AM EDT | 2023-06-20 | 507.22 | 622.30 | 652.50 | +507.22 | - | 1 | - | 26.93% |
| NDXP230630C13850000 | 2023-05-24 10:21AM EDT | 2023-06-30 | 224.00 | 690.40 | 730.30 | 0.00 | - | 5 | 23 | 27.59% |
| NDXP230707C13850000 | 2023-05-25 10:46AM EDT | 2023-07-07 | 429.00 | 723.80 | 764.20 | +429.00 | - | - | 2 | 27.05% |
| NDX230721C13850000 | 2023-05-23 2:29PM EDT | 2023-07-21 | 377.90 | 800.60 | 834.20 | 0.00 | - | 1 | 45 | 26.75% |
| NDX230818C13850000 | 2023-05-19 2:17PM EDT | 2023-08-18 | 571.86 | 934.30 | 988.50 | 0.00 | - | 2 | 5 | 27.76% |
| NDX230915C13850000 | 2023-05-23 11:34AM EDT | 2023-09-15 | 708.64 | 1,049.60 | 1,109.40 | 0.00 | - | 2 | 6 | 28.02% |
| NDXP230929C13850000 | 2023-03-27 1:53PM EDT | 2023-09-29 | 452.05 | 384.40 | 401.20 | 0.00 | - | 4 | 4 | 0.00% |
| NDX231020C13850000 | 2023-05-22 2:03PM EDT | 2023-10-20 | 883.51 | 1,191.80 | 1,249.80 | 0.00 | - | 2 | 9 | 28.47% |
| NDX231117C13850000 | 2023-03-17 3:12PM EDT | 2023-11-17 | 556.80 | 683.00 | 695.70 | 0.00 | - | 1 | 1 | 11.22% |
| NDX231215C13850000 | 2023-05-23 12:54PM EDT | 2023-12-15 | 1,014.23 | 1,403.60 | 1,458.40 | 0.00 | - | 1 | 21 | 29.29% |
| NDX240119C13850000 | 2023-01-24 10:30AM EDT | 2024-01-19 | 421.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P13850000 | 2023-05-26 3:56PM EDT | 2023-05-30 | 5.80 | 4.20 | 5.30 | +5.80 | - | 63 | 13 | 21.06% |
| NDXP230531P13850000 | 2023-05-26 3:35PM EDT | 2023-05-31 | 15.75 | 12.00 | 13.30 | -305.00 | -95.09% | 8 | 29 | 22.43% |
| NDXP230601P13850000 | 2023-05-26 3:47PM EDT | 2023-06-01 | 23.19 | 19.70 | 21.20 | +23.19 | - | 7 | 0 | 22.76% |
| NDXP230602P13850000 | 2023-05-26 3:11PM EDT | 2023-06-02 | 31.64 | 29.60 | 31.30 | -98.01 | -75.60% | 22 | 8 | 23.42% |
| NDXP230605P13850000 | 2023-05-26 1:49PM EDT | 2023-06-05 | 46.74 | 39.90 | 41.80 | -140.26 | -75.01% | 2 | 5 | 21.11% |
| NDXP230606P13850000 | 2023-05-26 10:10AM EDT | 2023-06-06 | 85.60 | 48.00 | 50.80 | +85.60 | - | 1 | 2 | 21.51% |
| NDXP230607P13850000 | 2023-05-26 1:13PM EDT | 2023-06-07 | 61.70 | 57.20 | 59.30 | +61.70 | - | 6 | 5 | 21.78% |
| NDXP230609P13850000 | 2023-05-26 3:11PM EDT | 2023-06-09 | 74.66 | 72.20 | 74.40 | -91.94 | -55.19% | 12 | 6 | 22.01% |
| NDXP230612P13850000 | 2023-05-25 11:23AM EDT | 2023-06-12 | 189.10 | 80.80 | 83.10 | +189.10 | - | - | 3 | 20.82% |
| NDXP230613P13850000 | 2023-05-26 1:11PM EDT | 2023-06-13 | 97.11 | 88.80 | 96.10 | +97.11 | - | 1 | 0 | 21.57% |
| NDXP230615P13850000 | 2023-05-25 9:39AM EDT | 2023-06-15 | 257.75 | 106.90 | 116.40 | +257.75 | - | - | 1 | 22.37% |
| NDX230616P13850000 | 2023-05-26 11:09AM EDT | 2023-06-16 | 135.15 | 111.60 | 116.20 | -68.85 | -33.75% | 14 | 65 | 21.79% |
| NDXP230621P13850000 | 2023-05-26 11:32AM EDT | 2023-06-21 | 151.90 | 124.10 | 142.90 | +151.90 | - | 6 | - | 21.65% |
| NDXP230623P13850000 | 2023-05-26 2:15PM EDT | 2023-06-23 | 153.88 | 140.80 | 145.90 | +153.88 | - | 4 | 6 | 21.07% |
| NDXP230630P13850000 | 2023-05-22 2:44PM EDT | 2023-06-30 | 268.65 | 166.90 | 175.10 | 0.00 | - | 2 | 5 | 20.73% |
| NDXP230707P13850000 | 2023-05-26 2:36PM EDT | 2023-07-07 | 205.10 | 186.30 | 202.30 | +205.10 | - | 4 | 0 | 20.51% |
| NDX230721P13850000 | 2023-05-25 1:03PM EDT | 2023-07-21 | 350.90 | 240.90 | 247.70 | 0.00 | - | 1 | 5 | 20.00% |
| NDX230818P13850000 | 2023-05-22 1:32PM EDT | 2023-08-18 | 444.00 | 338.60 | 348.90 | 0.00 | - | 4 | 2 | 20.33% |
| NDX230915P13850000 | 2023-05-23 12:54PM EDT | 2023-09-15 | 568.10 | 414.80 | 425.10 | 0.00 | - | 2 | 8 | 20.17% |
| NDXP230929P13850000 | 2023-03-27 1:53PM EDT | 2023-09-29 | 1,310.03 | 1,050.30 | 1,200.90 | 0.00 | - | 4 | 3 | 43.15% |
| NDX231215P13850000 | 2023-05-23 12:54PM EDT | 2023-12-15 | 765.57 | 610.30 | 621.50 | +765.57 | - | - | 1 | 19.81% |
© 2023 Yahoo. Tutti i diritti riservati.