^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:14000.00
Opzioni d'acquistoper8 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230608C14000000 | 2023-06-06 3:53PM EDT | 2023-06-08 | 439.17 | 299.40 | 317.10 | -124.82 | -22.13% | 5 | 17 | 33.86% |
| NDXP230609C14000000 | 2023-06-07 10:55AM EDT | 2023-06-09 | 443.87 | 308.60 | 325.40 | -164.11 | -26.99% | 7 | 39 | 27.68% |
| NDXP230612C14000000 | 2023-06-06 12:47PM EDT | 2023-06-12 | 554.90 | 319.70 | 336.10 | 0.00 | - | 10 | 34 | 20.11% |
| NDXP230614C14000000 | 2023-06-01 12:26PM EDT | 2023-06-14 | 514.81 | 353.60 | 368.60 | 0.00 | - | 1 | 3 | 22.66% |
| NDXP230615C14000000 | 2023-06-07 2:05PM EDT | 2023-06-15 | 436.90 | 369.40 | 385.00 | -178.43 | -29.00% | 4 | 8 | 23.62% |
| NDX230616C14000000 | 2023-06-07 2:34PM EDT | 2023-06-16 | 412.06 | 375.50 | 389.80 | -154.64 | -27.29% | 6 | 285 | 22.91% |
| NDXP230620C14000000 | 2023-05-30 10:42AM EDT | 2023-06-20 | 562.90 | 392.40 | 407.20 | 0.00 | - | 1 | 2 | 20.98% |
| NDXP230621C14000000 | 2023-06-07 12:28PM EDT | 2023-06-21 | 457.35 | 400.70 | 414.80 | +182.35 | +66.31% | 4 | 1 | 21.01% |
| NDXP230623C14000000 | 2023-06-07 3:35PM EDT | 2023-06-23 | 443.70 | 422.50 | 435.90 | -214.83 | -32.62% | 1 | 6 | 21.67% |
| NDXP230626C14000000 | 2023-06-07 3:31PM EDT | 2023-06-26 | 465.40 | 432.80 | 446.10 | +29.70 | +6.82% | 1 | 4 | 20.77% |
| NDXP230627C14000000 | 2023-05-31 11:38AM EDT | 2023-06-27 | 479.90 | 441.20 | 455.20 | 0.00 | - | 3 | 3 | 21.00% |
| NDXP230628C14000000 | 2023-06-01 1:53PM EDT | 2023-06-28 | 621.00 | 450.20 | 463.40 | 0.00 | - | - | 1 | 21.16% |
| NDXP230630C14000000 | 2023-06-02 12:08PM EDT | 2023-06-30 | 699.74 | 471.20 | 483.90 | 0.00 | - | 1 | 107 | 21.79% |
| NDXP230703C14000000 | 2023-06-01 10:42AM EDT | 2023-07-03 | 557.00 | 477.80 | 490.80 | 0.00 | - | - | 0 | 20.99% |
| NDXP230707C14000000 | 2023-06-07 9:48AM EDT | 2023-07-07 | 781.70 | 507.30 | 519.70 | +249.05 | +46.76% | 1 | 6 | 21.45% |
| NDXP230714C14000000 | 2023-06-05 11:29AM EDT | 2023-07-14 | 853.30 | 549.30 | 561.70 | 0.00 | - | 1 | 4 | 21.78% |
| NDX230721C14000000 | 2023-06-07 2:12PM EDT | 2023-07-21 | 635.01 | 585.30 | 597.60 | -167.73 | -20.89% | 1 | 60 | 21.89% |
| NDX230818C14000000 | 2023-06-06 2:25PM EDT | 2023-08-18 | 922.45 | 733.30 | 746.40 | 0.00 | - | 1 | 32 | 23.22% |
| NDX230915C14000000 | 2023-06-05 10:15AM EDT | 2023-09-15 | 1,114.60 | 861.60 | 875.40 | 0.00 | - | 1 | 1,388 | 24.16% |
| NDXP230929C14000000 | 2023-05-23 1:11PM EDT | 2023-09-29 | 651.85 | 928.70 | 943.00 | 0.00 | - | 2 | 12 | 24.80% |
| NDX231020C14000000 | 2023-06-07 2:27PM EDT | 2023-10-20 | 1,062.05 | 1,014.50 | 1,029.40 | -164.80 | -13.43% | 4 | 50 | 25.34% |
| NDX231117C14000000 | 2023-05-15 12:28PM EDT | 2023-11-17 | 650.01 | 1,123.00 | 1,138.90 | 0.00 | - | 2 | 1 | 26.00% |
| NDX231215C14000000 | 2023-05-30 12:47PM EDT | 2023-12-15 | 1,391.00 | 1,225.00 | 1,242.50 | 0.00 | - | 14 | 539 | 26.58% |
| NDXP231229C14000000 | 2023-03-28 2:25PM EDT | 2023-12-29 | 567.35 | 727.90 | 748.40 | 0.00 | - | - | 1 | 13.81% |
| NDX240119C14000000 | 2023-03-22 1:17PM EDT | 2024-01-19 | 714.50 | 693.20 | 707.00 | 0.00 | - | 2 | 7 | 12.19% |
| NDX240315C14000000 | 2023-05-10 11:52AM EDT | 2024-03-15 | 985.50 | 1,515.90 | 1,543.10 | 0.00 | - | 10 | 15 | 27.99% |
| NDX240621C14000000 | 2023-05-22 1:03PM EDT | 2024-06-21 | 1,514.06 | 1,608.40 | 1,997.40 | 0.00 | - | 1 | 12 | 32.10% |
| NDX241220C14000000 | 2023-05-12 4:12PM EDT | 2024-12-20 | 1,561.55 | 1,956.10 | 2,506.10 | 0.00 | - | 2 | 130 | 33.80% |
Opzioni Putper8 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230608P14000000 | 2023-06-07 4:11PM EDT | 2023-06-08 | 3.50 | 3.00 | 4.50 | +2.15 | +159.26% | 145 | 50 | 25.71% |
| NDXP230609P14000000 | 2023-06-07 4:03PM EDT | 2023-06-09 | 9.70 | 9.50 | 11.60 | +6.60 | +212.90% | 652 | 50 | 22.81% |
| NDXP230612P14000000 | 2023-06-07 3:44PM EDT | 2023-06-12 | 18.88 | 17.90 | 20.30 | +10.23 | +118.27% | 28 | 16 | 17.03% |
| NDXP230613P14000000 | 2023-06-07 12:34PM EDT | 2023-06-13 | 20.00 | 29.80 | 32.80 | +5.90 | +41.84% | 14 | 4 | 18.36% |
| NDXP230614P14000000 | 2023-06-06 2:05PM EDT | 2023-06-14 | 23.40 | 47.70 | 50.90 | 0.00 | - | 3 | 10 | 20.27% |
| NDXP230615P14000000 | 2023-06-07 2:05PM EDT | 2023-06-15 | 46.15 | 55.60 | 58.10 | +10.15 | +28.19% | 13 | 13 | 20.10% |
| NDX230616P14000000 | 2023-06-07 2:45PM EDT | 2023-06-16 | 57.90 | 58.30 | 62.10 | +28.70 | +98.29% | 9 | 147 | 19.53% |
| NDXP230620P14000000 | 2023-06-07 10:07AM EDT | 2023-06-20 | 30.50 | 72.50 | 78.70 | -9.90 | -24.50% | 1 | 7 | 18.19% |
| NDXP230621P14000000 | 2023-06-07 1:10PM EDT | 2023-06-21 | 66.60 | 81.00 | 86.40 | +16.60 | +33.20% | 5 | 5 | 18.36% |
| NDXP230622P14000000 | 2023-05-26 1:06PM EDT | 2023-06-22 | 177.45 | 87.00 | 93.50 | 0.00 | - | 6 | 7 | 18.48% |
| NDXP230623P14000000 | 2023-06-06 3:59PM EDT | 2023-06-23 | 41.40 | 93.90 | 99.70 | -7.90 | -16.02% | 3 | 7 | 18.51% |
| NDXP230626P14000000 | 2023-05-31 11:19AM EDT | 2023-06-26 | 192.88 | 101.80 | 107.70 | 0.00 | - | 1 | 2 | 17.70% |
| NDXP230630P14000000 | 2023-06-07 11:59AM EDT | 2023-06-30 | 105.00 | 126.90 | 131.50 | +30.00 | +40.00% | 4 | 30 | 17.99% |
| NDXP230707P14000000 | 2023-06-07 10:40AM EDT | 2023-07-07 | 111.60 | 152.30 | 158.30 | -19.36 | -14.78% | 3 | 2 | 17.59% |
| NDXP230710P14000000 | 2023-06-02 2:06PM EDT | 2023-07-10 | 133.20 | 158.20 | 164.60 | 0.00 | - | 1 | 1 | 17.18% |
| NDXP230714P14000000 | 2023-06-05 11:22AM EDT | 2023-07-14 | 109.90 | 179.30 | 185.70 | -21.10 | -16.11% | 1 | 4 | 17.49% |
| NDX230721P14000000 | 2023-06-07 3:58PM EDT | 2023-07-21 | 200.70 | 201.10 | 207.40 | +52.34 | +35.28% | 23 | 113 | 17.23% |
| NDX230818P14000000 | 2023-06-01 11:56AM EDT | 2023-08-18 | 336.70 | 301.70 | 309.10 | 0.00 | - | 10 | 55 | 17.73% |
| NDX230915P14000000 | 2023-06-02 10:46AM EDT | 2023-09-15 | 363.75 | 376.50 | 384.60 | 0.00 | - | 6 | 115 | 17.69% |
| NDXP230929P14000000 | 2023-06-07 3:42PM EDT | 2023-09-29 | 426.70 | 417.10 | 424.60 | -181.65 | -29.86% | 7 | 12 | 17.87% |
| NDX231020P14000000 | 2023-06-06 12:15PM EDT | 2023-10-20 | 405.15 | 462.20 | 471.10 | 0.00 | - | 2 | 5 | 17.81% |
| NDX231215P14000000 | 2023-06-01 3:18PM EDT | 2023-12-15 | 598.75 | 577.70 | 588.40 | 0.00 | - | 1 | 759 | 17.90% |
| NDXP231229P14000000 | 2023-03-23 12:13PM EDT | 2023-12-29 | 1,418.74 | 1,219.20 | 1,238.40 | 0.00 | - | - | 1 | 32.82% |
| NDX240119P14000000 | 2023-06-06 10:15AM EDT | 2024-01-19 | 591.43 | 624.40 | 637.40 | 0.00 | - | 360 | 234 | 17.57% |
| NDX240315P14000000 | 2023-04-03 10:34AM EDT | 2024-03-15 | 1,317.92 | 1,235.20 | 1,261.60 | 0.00 | - | 5 | 9 | 28.46% |
| NDX240621P14000000 | 2023-06-05 1:34PM EDT | 2024-06-21 | 799.30 | 817.70 | 865.80 | 0.00 | - | 25 | 33 | 17.57% |
| NDX241220P14000000 | 2023-05-12 4:12PM EDT | 2024-12-20 | 1,458.40 | 993.30 | 1,072.30 | 0.00 | - | 2 | 114 | 17.44% |
© 2023 Yahoo. Tutti i diritti riservati.