^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13900.00
Opzioni d'acquistoper12 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230612C13900000 | 2023-06-09 9:38AM EDT | 2023-06-12 | 729.87 | 644.40 | 662.70 | +241.61 | +49.48% | 16 | 14 | 42.56% |
| NDXP230613C13900000 | 2023-06-05 2:16PM EDT | 2023-06-13 | 707.64 | 647.90 | 667.00 | 0.00 | - | 1 | 2 | 38.22% |
| NDXP230614C13900000 | 2023-06-07 3:04PM EDT | 2023-06-14 | 497.13 | 654.40 | 672.30 | 0.00 | - | 3 | 7 | 35.62% |
| NDXP230615C13900000 | 2023-05-26 11:57AM EDT | 2023-06-15 | 526.53 | 666.20 | 684.90 | 0.00 | - | 1 | 12 | 35.42% |
| NDX230616C13900000 | 2023-06-09 10:14AM EDT | 2023-06-16 | 774.48 | 670.30 | 687.60 | +297.93 | +62.52% | 1 | 155 | 33.34% |
| NDXP230620C13900000 | 2023-05-19 11:37AM EDT | 2023-06-20 | 242.45 | 680.00 | 698.40 | 0.00 | - | 1 | 1 | 28.28% |
| NDXP230621C13900000 | 2023-05-24 10:00AM EDT | 2023-06-21 | 162.05 | 685.00 | 702.30 | 0.00 | - | 47 | 49 | 27.64% |
| NDXP230623C13900000 | 2023-06-06 11:25AM EDT | 2023-06-23 | 701.67 | 702.50 | 719.20 | 0.00 | - | 1 | 9 | 27.77% |
| NDXP230626C13900000 | 2023-06-07 3:31PM EDT | 2023-06-26 | 545.00 | 710.10 | 727.20 | 0.00 | - | 1 | 11 | 26.10% |
| NDXP230627C13900000 | 2023-05-25 10:52AM EDT | 2023-06-27 | 336.32 | 716.70 | 734.50 | 0.00 | - | - | 1 | 26.15% |
| NDXP230630C13900000 | 2023-06-07 1:37PM EDT | 2023-06-30 | 578.90 | 743.00 | 758.80 | 0.00 | - | 2 | 15 | 26.54% |
| NDXP230707C13900000 | 2023-06-08 3:08PM EDT | 2023-07-07 | 716.06 | 772.80 | 788.40 | 0.00 | - | 1 | 14 | 25.33% |
| NDX230721C13900000 | 2023-06-02 2:42PM EDT | 2023-07-21 | 901.30 | 843.70 | 859.00 | 0.00 | - | 1 | 36 | 25.01% |
| NDX230818C13900000 | 2023-05-26 10:31AM EDT | 2023-08-18 | 798.27 | 983.70 | 999.90 | 0.00 | - | 2 | 8 | 25.66% |
| NDX230915C13900000 | 2023-05-25 10:27AM EDT | 2023-09-15 | 711.78 | 1,110.40 | 1,127.40 | 0.00 | - | 2 | 54 | 26.32% |
| NDXP230929C13900000 | 2023-05-19 10:35AM EDT | 2023-09-29 | 762.84 | 1,174.90 | 1,192.60 | 0.00 | - | 2 | 12 | 26.80% |
| NDX231020C13900000 | 2023-05-22 3:52PM EDT | 2023-10-20 | 843.43 | 1,259.90 | 1,278.00 | 0.00 | - | 8 | 6 | 27.20% |
| NDX231215C13900000 | 2023-05-19 10:17AM EDT | 2023-12-15 | 1,043.00 | 1,468.60 | 1,489.50 | 0.00 | - | 36 | 48 | 28.18% |
| NDXP231229C13900000 | 2023-01-06 3:40PM EDT | 2023-12-29 | 273.10 | 662.40 | 694.50 | 0.00 | - | 3 | 3 | 6.42% |
| NDX240119C13900000 | 2023-05-01 11:32AM EDT | 2024-01-19 | 821.32 | 1,486.20 | 1,500.70 | 0.00 | - | 11 | 0 | 26.14% |
| NDX240315C13900000 | 2023-04-26 2:42PM EDT | 2024-03-15 | 800.00 | 1,606.30 | 1,774.70 | 0.00 | - | 10 | 15 | 29.04% |
| NDX240621C13900000 | 2023-05-23 3:52PM EDT | 2024-06-21 | 1,484.44 | 1,952.00 | 2,152.00 | 0.00 | - | 2 | 3 | 31.68% |
| NDX241220C13900000 | 2022-07-29 4:07PM EDT | 2024-12-20 | 1,973.50 | 1,742.10 | 1,815.20 | 0.00 | - | 1 | 1 | 21.12% |
Opzioni Putper12 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230612P13900000 | 2023-06-09 4:10PM EDT | 2023-06-12 | 0.50 | 0.20 | 1.15 | -2.40 | -82.76% | 23 | 57 | 21.60% |
| NDXP230613P13900000 | 2023-06-09 1:41PM EDT | 2023-06-13 | 3.33 | 2.25 | 3.70 | -13.50 | -80.21% | 2 | 2 | 22.28% |
| NDXP230614P13900000 | 2023-06-09 11:08AM EDT | 2023-06-14 | 8.40 | 7.50 | 9.10 | -26.50 | -75.93% | 1 | 4 | 23.60% |
| NDXP230615P13900000 | 2023-06-07 1:21PM EDT | 2023-06-15 | 12.18 | 10.70 | 12.40 | -23.27 | -65.64% | 2 | 6 | 23.04% |
| NDX230616P13900000 | 2023-06-09 3:50PM EDT | 2023-06-16 | 13.65 | 12.40 | 14.00 | -9.55 | -41.16% | 17 | 113 | 21.94% |
| NDXP230620P13900000 | 2023-06-09 1:41PM EDT | 2023-06-20 | 19.95 | 20.40 | 22.80 | -11.04 | -35.62% | 30 | 2 | 19.78% |
| NDXP230621P13900000 | 2023-06-02 10:39AM EDT | 2023-06-21 | 59.60 | 23.80 | 27.70 | 0.00 | - | 2 | 3 | 19.98% |
| NDXP230622P13900000 | 2023-05-25 2:02PM EDT | 2023-06-22 | 240.00 | 28.10 | 32.50 | 0.00 | - | - | 1 | 20.11% |
| NDXP230623P13900000 | 2023-06-08 1:37PM EDT | 2023-06-23 | 53.00 | 33.30 | 36.30 | 0.00 | - | 1 | 53 | 20.04% |
| NDXP230626P13900000 | 2023-06-09 3:09PM EDT | 2023-06-26 | 40.25 | 38.60 | 42.10 | -41.15 | -50.55% | 19 | 18 | 19.06% |
| NDXP230627P13900000 | 2023-06-05 11:49AM EDT | 2023-06-27 | 53.60 | 42.90 | 47.60 | 0.00 | - | 1 | 1 | 19.28% |
| NDXP230629P13900000 | 2023-06-02 4:11PM EDT | 2023-06-29 | 78.50 | 52.00 | 56.70 | 0.00 | - | 3 | 3 | 19.42% |
| NDXP230630P13900000 | 2023-06-09 3:53PM EDT | 2023-06-30 | 60.70 | 57.40 | 59.30 | -12.90 | -17.53% | 11 | 38 | 19.26% |
| NDXP230710P13900000 | 2023-06-02 2:06PM EDT | 2023-07-10 | 115.20 | 82.00 | 86.60 | 0.00 | - | 1 | 1 | 18.31% |
| NDXP230714P13900000 | 2023-06-02 1:21PM EDT | 2023-07-14 | 104.10 | 100.00 | 104.00 | -29.55 | -22.11% | 1 | 1 | 18.59% |
| NDX230721P13900000 | 2023-06-09 3:47PM EDT | 2023-07-21 | 121.70 | 118.30 | 122.50 | -42.90 | -26.06% | 1 | 41 | 18.24% |
| NDX230818P13900000 | 2023-05-25 10:27AM EDT | 2023-08-18 | 507.63 | 211.20 | 217.10 | 0.00 | - | 2 | 27 | 18.75% |
| NDX230915P13900000 | 2023-05-26 11:46AM EDT | 2023-09-15 | 447.46 | 282.60 | 288.80 | 0.00 | - | 10 | 17 | 18.61% |
| NDXP230929P13900000 | 2023-05-19 10:35AM EDT | 2023-09-29 | 577.50 | 320.90 | 328.30 | 0.00 | - | 2 | 12 | 18.80% |
| NDX231020P13900000 | 2023-05-22 2:11PM EDT | 2023-10-20 | 620.50 | 365.50 | 372.90 | 0.00 | - | - | 1 | 18.67% |
| NDX231215P13900000 | 2023-05-19 10:18AM EDT | 2023-12-15 | 491.20 | 479.10 | 488.30 | -248.80 | -33.62% | 1 | 36 | 18.69% |
| NDXP231229P13900000 | 2023-05-30 9:35AM EDT | 2023-12-29 | 601.70 | 498.80 | 509.70 | 0.00 | - | 2 | 3 | 18.57% |
| NDX240119P13900000 | 2023-06-05 12:03PM EDT | 2024-01-19 | 564.00 | 526.90 | 537.20 | 0.00 | - | 22 | 22 | 18.33% |
| NDX240315P13900000 | 2023-06-08 10:59AM EDT | 2024-03-15 | 655.90 | 612.30 | 626.70 | 0.00 | - | 1 | 3 | 18.28% |
| NDX241220P13900000 | 2023-05-10 12:16PM EDT | 2024-12-20 | 1,435.18 | 893.80 | 973.30 | 0.00 | - | 8 | 47 | 18.03% |
© 2023 Yahoo. Tutti i diritti riservati.