^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13950.00
Opzioni d'acquistoper5 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230605C13950000 | 2023-06-02 11:37AM EDT | 2023-06-05 | 601.86 | 596.10 | 617.80 | +144.34 | +31.55% | 10 | 14 | 43.67% |
| NDXP230606C13950000 | 2023-06-02 3:23PM EDT | 2023-06-06 | 616.62 | 600.00 | 621.20 | +194.72 | +46.15% | 12 | 7 | 37.13% |
| NDXP230607C13950000 | 2023-05-25 10:06AM EDT | 2023-06-07 | 154.50 | 604.30 | 624.30 | 0.00 | - | - | 2 | 33.25% |
| NDXP230608C13950000 | 2023-05-25 9:54AM EDT | 2023-06-08 | 162.51 | 610.90 | 633.00 | 0.00 | - | - | 1 | 32.29% |
| NDXP230609C13950000 | 2023-06-01 12:20PM EDT | 2023-06-09 | 517.72 | 616.40 | 637.30 | 0.00 | - | 1 | 10 | 30.54% |
| NDXP230612C13950000 | 2023-05-25 10:12AM EDT | 2023-06-12 | 182.00 | 622.60 | 643.90 | 0.00 | - | - | 2 | 26.21% |
| NDXP230613C13950000 | 2023-05-25 10:13AM EDT | 2023-06-13 | 192.65 | 630.30 | 652.20 | 0.00 | - | - | 0 | 26.30% |
| NDXP230614C13950000 | 2023-05-25 10:27AM EDT | 2023-06-14 | 208.24 | 640.90 | 660.40 | 0.00 | - | - | 1 | 26.37% |
| NDXP230615C13950000 | 2023-05-26 10:30AM EDT | 2023-06-15 | 418.00 | 653.90 | 674.40 | 0.00 | - | 1 | 1 | 27.25% |
| NDX230616C13950000 | 2023-06-01 10:29AM EDT | 2023-06-16 | 456.50 | 658.80 | 678.60 | 0.00 | - | 2 | 81 | 26.74% |
| NDXP230620C13950000 | 2023-05-31 11:38AM EDT | 2023-06-20 | 468.50 | 670.00 | 690.10 | 0.00 | - | 1 | 1 | 24.68% |
| NDXP230623C13950000 | 2023-05-31 10:09AM EDT | 2023-06-23 | 565.60 | 695.40 | 714.10 | 0.00 | - | 1 | 3 | 25.14% |
| NDXP230630C13950000 | 2023-06-01 2:38PM EDT | 2023-06-30 | 684.30 | 737.70 | 755.80 | 0.00 | - | 1 | 16 | 25.00% |
| NDXP230707C13950000 | 2023-05-25 11:26AM EDT | 2023-07-07 | 397.38 | 771.90 | 786.80 | 0.00 | - | - | 3 | 24.40% |
| NDX230721C13950000 | 2023-05-26 10:36AM EDT | 2023-07-21 | 622.40 | 849.20 | 863.40 | 0.00 | - | 1 | 27 | 24.77% |
| NDX230818C13950000 | 2023-05-26 10:40AM EDT | 2023-08-18 | 776.71 | 995.00 | 1,009.30 | 0.00 | - | 1 | 14 | 25.81% |
| NDX230915C13950000 | 2023-05-22 12:59PM EDT | 2023-09-15 | 663.45 | 1,125.90 | 1,140.60 | 0.00 | - | 19 | 44 | 26.63% |
| NDXP230929C13950000 | 2023-05-18 2:37PM EDT | 2023-09-29 | 671.75 | 1,193.30 | 1,208.30 | 0.00 | - | 14 | 8 | 27.19% |
| NDX231020C13950000 | 2023-05-22 1:46PM EDT | 2023-10-20 | 823.43 | 1,280.30 | 1,295.60 | 0.00 | - | 18 | 9 | 27.63% |
| NDX231117C13950000 | 2023-05-30 10:05AM EDT | 2023-11-17 | 1,323.87 | 1,389.10 | 1,405.20 | 0.00 | - | 1 | 2 | 28.15% |
| NDX231215C13950000 | 2023-01-30 10:52AM EDT | 2023-12-15 | 396.00 | 363.70 | 377.80 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240119C13950000 | 2023-01-26 11:10AM EDT | 2024-01-19 | 394.00 | 451.30 | 467.30 | 0.00 | - | - | 2 | 0.00% |
Opzioni Putper5 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230605P13950000 | 2023-06-02 4:02PM EDT | 2023-06-05 | 0.94 | 0.55 | 1.45 | -3.92 | -80.66% | 35 | 9 | 26.04% |
| NDXP230607P13950000 | 2023-06-01 10:07AM EDT | 2023-06-07 | 32.35 | 2.55 | 5.80 | 0.00 | - | 1 | 4 | 23.08% |
| NDXP230608P13950000 | 2023-05-26 4:14PM EDT | 2023-06-08 | 82.20 | 5.10 | 6.80 | 0.00 | - | 8 | 5 | 21.29% |
| NDXP230609P13950000 | 2023-06-02 12:12PM EDT | 2023-06-09 | 13.30 | 7.60 | 9.50 | -8.20 | -38.14% | 8 | 10 | 20.82% |
| NDX230616P13950000 | 2023-05-31 3:30PM EDT | 2023-06-16 | 110.20 | 33.50 | 37.60 | 0.00 | - | 7 | 10 | 20.24% |
| NDXP230630P13950000 | 2023-06-02 3:00PM EDT | 2023-06-30 | 92.00 | 86.70 | 89.50 | -84.80 | -47.96% | 2 | 3 | 19.24% |
| NDX230721P13950000 | 2023-05-31 2:50PM EDT | 2023-07-21 | 256.50 | 156.80 | 161.80 | 0.00 | - | 1 | 6 | 18.91% |
| NDX230818P13950000 | 2023-05-22 12:59PM EDT | 2023-08-18 | 485.70 | 257.50 | 263.20 | 0.00 | - | 19 | 32 | 19.55% |
| NDX230915P13950000 | 2023-05-31 9:40AM EDT | 2023-09-15 | 445.16 | 335.00 | 341.80 | 0.00 | - | 1 | 16 | 19.56% |
| NDXP230929P13950000 | 2023-05-25 11:15AM EDT | 2023-09-29 | 596.90 | 375.60 | 383.10 | 0.00 | - | 2 | 8 | 19.74% |
| NDX231020P13950000 | 2023-04-17 12:29PM EDT | 2023-10-20 | 1,138.32 | 747.30 | 754.10 | 0.00 | - | - | 1 | 29.27% |
| NDX231215P13950000 | 2023-05-31 11:53AM EDT | 2023-12-15 | 672.70 | 540.50 | 549.50 | 0.00 | - | 1 | 33 | 19.60% |
© 2023 Yahoo. Tutti i diritti riservati.