^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:14100.00
Opzioni d'acquistoper8 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230608C14100000 | 2023-06-07 9:30AM EDT | 2023-06-08 | 488.20 | 204.50 | 220.50 | +9.50 | +1.98% | 1 | 11 | 27.50% |
| NDXP230609C14100000 | 2023-06-07 2:43PM EDT | 2023-06-09 | 257.34 | 220.10 | 235.20 | -206.05 | -44.47% | 3 | 27 | 24.62% |
| NDXP230612C14100000 | 2023-06-07 2:57PM EDT | 2023-06-12 | 279.62 | 235.20 | 249.80 | -187.33 | -40.12% | 2 | 34 | 18.42% |
| NDXP230613C14100000 | 2023-05-15 10:18AM EDT | 2023-06-13 | 22.20 | 253.00 | 267.70 | 0.00 | - | - | 1 | 19.79% |
| NDXP230614C14100000 | 2023-06-06 2:44PM EDT | 2023-06-14 | 487.35 | 277.30 | 290.60 | 0.00 | - | 6 | 7 | 21.66% |
| NDXP230615C14100000 | 2023-05-24 9:58AM EDT | 2023-06-15 | 75.76 | 294.40 | 308.50 | 0.00 | - | 3 | 13 | 22.63% |
| NDX230616C14100000 | 2023-06-07 1:31PM EDT | 2023-06-16 | 335.15 | 300.10 | 312.90 | -144.05 | -30.06% | 30 | 151 | 21.87% |
| NDXP230620C14100000 | 2023-06-01 12:03PM EDT | 2023-06-20 | 455.70 | 319.00 | 332.70 | 0.00 | - | 1 | 49 | 20.20% |
| NDXP230621C14100000 | 2023-06-01 10:23AM EDT | 2023-06-21 | 359.10 | 327.30 | 340.10 | 0.00 | - | 2 | 11 | 20.18% |
| NDXP230622C14100000 | 2023-06-01 9:34AM EDT | 2023-06-22 | 380.90 | 341.00 | 354.40 | 0.00 | - | - | 1 | 20.82% |
| NDXP230623C14100000 | 2023-06-01 10:55AM EDT | 2023-06-23 | 435.25 | 349.70 | 361.90 | 0.00 | - | 2 | 12 | 20.83% |
| NDXP230627C14100000 | 2023-05-31 11:32AM EDT | 2023-06-27 | 411.97 | 369.20 | 382.00 | 0.00 | - | - | 2 | 20.22% |
| NDXP230628C14100000 | 2023-05-31 2:15PM EDT | 2023-06-28 | 473.00 | 378.50 | 390.50 | 0.00 | - | - | 3 | 20.39% |
| NDXP230630C14100000 | 2023-06-06 3:40PM EDT | 2023-06-30 | 592.98 | 399.70 | 411.30 | 0.00 | - | 1 | 23 | 21.00% |
| NDXP230703C14100000 | 2023-06-01 12:02PM EDT | 2023-07-03 | 540.00 | 406.50 | 418.40 | 0.00 | - | - | 0 | 20.24% |
| NDXP230706C14100000 | 2023-06-01 9:32AM EDT | 2023-07-06 | 462.50 | 425.70 | 442.10 | 0.00 | - | - | 0 | 20.70% |
| NDXP230707C14100000 | 2023-05-23 3:52PM EDT | 2023-07-07 | 184.94 | 436.60 | 448.20 | 0.00 | - | - | 3 | 20.74% |
| NDXP230714C14100000 | 2023-06-01 10:55AM EDT | 2023-07-14 | 567.47 | 479.30 | 490.80 | 0.00 | - | - | 2 | 21.10% |
| NDX230721C14100000 | 2023-06-07 3:53PM EDT | 2023-07-21 | 533.00 | 515.50 | 527.00 | -36.69 | -6.44% | 46 | 9 | 21.22% |
| NDX230818C14100000 | 2023-05-26 3:48PM EDT | 2023-08-18 | 774.56 | 665.00 | 677.40 | 0.00 | - | 2 | 32 | 22.66% |
| NDX230915C14100000 | 2023-05-31 11:13AM EDT | 2023-09-15 | 876.03 | 793.70 | 807.00 | 0.00 | - | 2 | 78 | 23.64% |
| NDXP230929C14100000 | 2023-05-18 3:01PM EDT | 2023-09-29 | 599.08 | 861.10 | 875.00 | 0.00 | - | 7 | 5 | 24.30% |
| NDX231215C14100000 | 2023-06-07 12:29PM EDT | 2023-12-15 | 1,224.20 | 1,158.70 | 1,175.80 | +589.70 | +92.94% | 2 | 2 | 26.16% |
| NDX240119C14100000 | 2023-01-26 11:11AM EDT | 2024-01-19 | 354.00 | 406.40 | 421.30 | 0.00 | - | - | 2 | 6.92% |
| NDX240315C14100000 | 2023-03-07 11:03AM EDT | 2024-03-15 | 568.07 | 887.10 | 912.90 | 0.00 | - | - | 1 | 16.21% |
| NDX240621C14100000 | 2023-05-23 1:52PM EDT | 2024-06-21 | 1,384.56 | 1,542.90 | 1,934.90 | 0.00 | - | 1 | 4 | 31.81% |
| NDX241220C14100000 | 2022-12-22 12:32PM EDT | 2024-12-20 | 717.63 | 793.00 | 843.00 | 0.00 | - | 4 | 6 | 10.47% |
Opzioni Putper8 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230608P14100000 | 2023-06-07 3:53PM EDT | 2023-06-08 | 6.92 | 7.00 | 8.90 | +3.76 | +118.99% | 501 | 9 | 22.37% |
| NDXP230609P14100000 | 2023-06-07 4:03PM EDT | 2023-06-09 | 19.75 | 19.60 | 22.20 | +15.42 | +356.12% | 547 | 24 | 21.31% |
| NDXP230612P14100000 | 2023-06-07 12:58PM EDT | 2023-06-12 | 24.12 | 32.60 | 35.10 | +12.82 | +113.45% | 19 | 6 | 16.22% |
| NDXP230613P14100000 | 2023-06-07 3:44PM EDT | 2023-06-13 | 49.74 | 46.70 | 53.30 | +30.64 | +160.42% | 2 | 1 | 17.97% |
| NDXP230614P14100000 | 2023-06-07 3:57PM EDT | 2023-06-14 | 70.00 | 70.40 | 74.10 | -13.70 | -16.37% | 8 | 2 | 19.76% |
| NDXP230615P14100000 | 2023-06-07 1:07PM EDT | 2023-06-15 | 64.09 | 78.80 | 82.40 | +29.89 | +87.40% | 18 | 5 | 19.61% |
| NDX230616P14100000 | 2023-06-07 3:45PM EDT | 2023-06-16 | 85.00 | 81.20 | 86.00 | +47.05 | +123.98% | 24 | 27 | 18.94% |
| NDXP230620P14100000 | 2023-06-07 3:48PM EDT | 2023-06-20 | 105.12 | 97.00 | 104.40 | +30.12 | +40.16% | 4 | 5 | 17.67% |
| NDXP230623P14100000 | 2023-05-31 1:14PM EDT | 2023-06-23 | 202.50 | 119.60 | 126.10 | 0.00 | - | - | 2 | 17.91% |
| NDXP230628P14100000 | 2023-06-07 4:14PM EDT | 2023-06-28 | 145.19 | 141.80 | 148.60 | +38.79 | +36.46% | 1 | 2 | 17.40% |
| NDXP230629P14100000 | 2023-06-01 3:50PM EDT | 2023-06-29 | 158.87 | 147.00 | 154.30 | 0.00 | - | - | 3 | 17.44% |
| NDXP230630P14100000 | 2023-06-07 12:44PM EDT | 2023-06-30 | 126.65 | 153.90 | 158.50 | +22.65 | +21.78% | 3 | 15 | 17.37% |
| NDXP230706P14100000 | 2023-05-31 3:23PM EDT | 2023-07-06 | 242.00 | 168.50 | 181.00 | 0.00 | - | - | 2 | 16.95% |
| NDXP230714P14100000 | 2023-06-02 11:02AM EDT | 2023-07-14 | 173.00 | 207.90 | 214.90 | 0.00 | - | 8 | 5 | 16.96% |
| NDX230721P14100000 | 2023-06-07 10:42AM EDT | 2023-07-21 | 234.66 | 229.50 | 236.30 | +65.76 | +38.93% | 41 | 9 | 16.68% |
| NDX230818P14100000 | 2023-06-02 9:42AM EDT | 2023-08-18 | 301.30 | 331.80 | 339.70 | 0.00 | - | 10 | 17 | 17.25% |
| NDX230915P14100000 | 2023-05-24 3:24PM EDT | 2023-09-15 | 738.32 | 406.70 | 415.10 | 0.00 | - | 2 | 7 | 17.22% |
| NDXP230929P14100000 | 2023-05-18 3:01PM EDT | 2023-09-29 | 695.45 | 447.00 | 455.90 | 0.00 | - | 6 | 5 | 17.43% |
| NDX231020P14100000 | 2023-04-17 12:33PM EDT | 2023-10-20 | 1,216.17 | 811.80 | 818.90 | 0.00 | - | - | 2 | 26.65% |
| NDX231117P14100000 | 2023-05-30 10:27AM EDT | 2023-11-17 | 606.36 | 557.20 | 567.00 | 0.00 | - | - | 5 | 17.55% |
| NDX231215P14100000 | 2023-06-06 11:41AM EDT | 2023-12-15 | 558.00 | 608.20 | 619.20 | 0.00 | - | 1 | 23 | 17.50% |
| NDX240517P14100000 | 2023-06-02 3:23PM EDT | 2024-05-17 | 808.70 | 814.90 | 839.80 | 0.00 | - | 1 | 1 | 17.06% |
© 2023 Yahoo. Tutti i diritti riservati.