^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13975.00
Opzioni d'acquistoper5 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230605C13975000 | 2023-06-02 3:00PM EDT | 2023-06-05 | 584.87 | 572.30 | 592.80 | +78.41 | +15.48% | 2 | 4 | 42.28% |
| NDXP230606C13975000 | 2023-06-02 3:23PM EDT | 2023-06-06 | 591.88 | 575.40 | 596.40 | +88.68 | +17.62% | 2 | 4 | 36.05% |
| NDXP230607C13975000 | 2023-05-25 10:07AM EDT | 2023-06-07 | 139.70 | 579.10 | 599.70 | 0.00 | - | - | 2 | 32.37% |
| NDXP230608C13975000 | 2023-06-01 12:20PM EDT | 2023-06-08 | 487.90 | 586.50 | 608.60 | +487.90 | - | - | 2 | 31.49% |
| NDXP230609C13975000 | 2023-05-26 11:13AM EDT | 2023-06-09 | 358.80 | 592.30 | 613.10 | 0.00 | - | 1 | 11 | 29.84% |
| NDXP230612C13975000 | 2023-05-24 2:39PM EDT | 2023-06-12 | 74.00 | 598.80 | 620.10 | 0.00 | - | - | 8 | 25.68% |
| NDXP230615C13975000 | 2023-05-26 10:00AM EDT | 2023-06-15 | 350.38 | 631.60 | 652.80 | 0.00 | - | 1 | 1 | 27.00% |
| NDX230616C13975000 | 2023-05-31 9:35AM EDT | 2023-06-16 | 496.00 | 636.40 | 656.00 | 0.00 | - | 41 | 59 | 26.35% |
| NDXP230623C13975000 | 2023-05-08 3:05PM EDT | 2023-06-23 | 95.44 | 673.90 | 692.40 | 0.00 | - | - | 3 | 24.85% |
| NDXP230630C13975000 | 2023-05-23 3:39PM EDT | 2023-06-30 | 208.27 | 716.80 | 734.80 | 0.00 | - | 5 | 24 | 24.76% |
| NDXP230707C13975000 | 2023-05-26 1:01PM EDT | 2023-07-07 | 616.86 | 751.50 | 766.10 | 0.00 | - | 3 | 0 | 24.18% |
| NDXP230714C13975000 | 2023-05-26 1:05PM EDT | 2023-07-14 | 665.59 | 792.90 | 807.30 | 0.00 | - | 3 | 3 | 24.49% |
| NDX230721C13975000 | 2023-05-24 3:56PM EDT | 2023-07-21 | 274.52 | 829.40 | 843.50 | 0.00 | - | 1 | 8 | 24.59% |
| NDX230818C13975000 | 2023-05-24 3:44PM EDT | 2023-08-18 | 416.13 | 976.00 | 990.20 | 0.00 | - | 2 | 1 | 25.65% |
| NDX230915C13975000 | 2023-05-23 2:38PM EDT | 2023-09-15 | 560.60 | 1,107.40 | 1,122.00 | 0.00 | - | 1 | 60 | 26.49% |
| NDXP230929C13975000 | 2023-03-27 12:45PM EDT | 2023-09-29 | 397.05 | 335.80 | 351.50 | 0.00 | - | 2 | 4 | 0.00% |
| NDX231020C13975000 | 2023-05-19 10:14AM EDT | 2023-10-20 | 789.37 | 1,262.30 | 1,277.50 | 0.00 | - | 1 | 1 | 27.51% |
| NDX231215C13975000 | 2023-05-19 11:49AM EDT | 2023-12-15 | 983.80 | 1,474.70 | 1,492.40 | 0.00 | - | 6 | 7 | 28.54% |
| NDXP231229C13975000 | 2023-03-01 3:19PM EDT | 2023-12-29 | 383.25 | 852.80 | 874.20 | 0.00 | - | - | 4 | 12.56% |
Opzioni Putper5 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230605P13975000 | 2023-06-02 10:02AM EDT | 2023-06-05 | 3.08 | 0.60 | 1.50 | -3.17 | -50.72% | 7 | 4 | 25.20% |
| NDXP230606P13975000 | 2023-05-31 12:52PM EDT | 2023-06-06 | 51.30 | 1.85 | 3.00 | +51.30 | - | - | 6 | 22.88% |
| NDXP230607P13975000 | 2023-06-02 9:35AM EDT | 2023-06-07 | 7.28 | 3.60 | 5.10 | -15.82 | -68.48% | 2 | 2 | 21.74% |
| NDXP230608P13975000 | 2023-06-01 3:12PM EDT | 2023-06-08 | 17.99 | 5.70 | 7.40 | +17.99 | - | - | 1 | 20.91% |
| NDXP230609P13975000 | 2023-05-31 1:37PM EDT | 2023-06-09 | 64.70 | 7.60 | 11.70 | 0.00 | - | 17 | 19 | 21.07% |
| NDXP230612P13975000 | 2023-06-01 2:14PM EDT | 2023-06-12 | 35.05 | 13.00 | 15.20 | 0.00 | - | 4 | 9 | 18.31% |
| NDXP230613P13975000 | 2023-05-31 3:46PM EDT | 2023-06-13 | 82.50 | 19.40 | 21.80 | +82.50 | - | - | 3 | 19.06% |
| NDXP230614P13975000 | 2023-06-01 2:03PM EDT | 2023-06-14 | 60.30 | 29.40 | 32.70 | +60.30 | - | - | 1 | 20.44% |
| NDXP230615P13975000 | 2023-06-02 10:51AM EDT | 2023-06-15 | 45.67 | 33.60 | 37.90 | +45.67 | - | 1 | 0 | 20.50% |
| NDX230616P13975000 | 2023-06-01 3:50PM EDT | 2023-06-16 | 71.80 | 35.90 | 40.20 | 0.00 | - | 3 | 9 | 20.07% |
| NDXP230623P13975000 | 2023-05-30 11:03AM EDT | 2023-06-23 | 139.60 | 63.80 | 67.30 | 0.00 | - | 6 | 6 | 19.42% |
| NDXP230629P13975000 | 2023-06-02 4:11PM EDT | 2023-06-29 | 89.50 | 83.60 | 90.20 | +89.50 | - | 9 | - | 19.17% |
| NDXP230630P13975000 | 2023-06-02 2:25PM EDT | 2023-06-30 | 97.39 | 90.60 | 93.30 | +97.39 | - | 7 | 1 | 19.08% |
| NDXP230707P13975000 | 2023-06-02 10:34AM EDT | 2023-07-07 | 140.30 | 113.90 | 118.10 | -95.03 | -40.38% | 4 | 1 | 18.87% |
| NDX230721P13975000 | 2023-06-02 9:53AM EDT | 2023-07-21 | 188.00 | 162.20 | 166.80 | -75.50 | -28.65% | 4 | 13 | 18.78% |
| NDX230818P13975000 | 2023-05-19 10:26AM EDT | 2023-08-18 | 493.20 | 262.90 | 269.10 | 0.00 | - | 1 | 15 | 19.44% |
| NDX230915P13975000 | 2023-05-24 3:44PM EDT | 2023-09-15 | 684.68 | 340.90 | 347.80 | 0.00 | - | 2 | 1 | 19.45% |
| NDXP230929P13975000 | 2023-04-03 10:30AM EDT | 2023-09-29 | 1,132.72 | 1,002.50 | 1,018.20 | 0.00 | - | 2 | 2 | 39.78% |
| NDX231020P13975000 | 2023-04-17 12:23PM EDT | 2023-10-20 | 1,155.43 | 757.70 | 764.50 | 0.00 | - | - | 1 | 29.25% |
| NDX231215P13975000 | 2023-05-23 3:16PM EDT | 2023-12-15 | 833.30 | 546.20 | 556.10 | 0.00 | - | - | 6 | 19.51% |
| NDX240119P13975000 | 2023-05-11 10:03AM EDT | 2024-01-19 | 1,087.50 | 594.10 | 606.40 | 0.00 | - | 3 | 3 | 19.12% |
© 2023 Yahoo. Tutti i diritti riservati.