^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:14125.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C14125000 | 2023-05-26 12:44PM EDT | 2023-05-30 | 190.24 | 215.60 | 233.30 | +158.14 | +492.65% | 42 | 27 | 30.59% |
| NDXP230531C14125000 | 2023-05-26 3:05PM EDT | 2023-05-31 | 235.37 | 239.20 | 255.80 | +199.30 | +552.54% | 4 | 2 | 29.92% |
| NDXP230601C14125000 | 2023-05-24 2:28PM EDT | 2023-06-01 | 8.55 | 259.50 | 275.30 | 0.00 | - | 9 | 9 | 29.50% |
| NDXP230602C14125000 | 2023-05-26 11:41AM EDT | 2023-06-02 | 222.85 | 278.70 | 295.20 | +134.50 | +152.24% | 2 | 10 | 29.60% |
| NDXP230605C14125000 | 2023-05-23 10:50AM EDT | 2023-06-05 | 48.60 | 296.10 | 313.20 | 0.00 | - | 5 | 8 | 25.67% |
| NDXP230606C14125000 | 2023-05-25 2:02PM EDT | 2023-06-06 | 119.40 | 309.80 | 327.50 | 0.00 | - | - | 1 | 25.89% |
| NDXP230607C14125000 | 2023-05-26 11:13AM EDT | 2023-06-07 | 231.44 | 323.20 | 339.50 | +102.44 | +79.41% | 1 | 7 | 25.90% |
| NDXP230608C14125000 | 2023-05-25 11:40AM EDT | 2023-06-08 | 113.80 | 338.00 | 354.60 | 0.00 | - | 2 | 4 | 26.28% |
| NDXP230609C14125000 | 2023-05-26 1:53PM EDT | 2023-06-09 | 319.10 | 350.30 | 367.00 | +284.40 | +819.60% | 1 | 7 | 26.41% |
| NDXP230612C14125000 | 2023-05-26 11:48AM EDT | 2023-06-12 | 317.81 | 363.60 | 379.90 | +317.81 | - | 2 | 0 | 24.78% |
| NDX230616C14125000 | 2023-05-26 12:01PM EDT | 2023-06-16 | 358.90 | 413.30 | 429.40 | +183.94 | +105.13% | 18 | 47 | 25.94% |
| NDXP230623C14125000 | 2023-05-12 3:47PM EDT | 2023-06-23 | 50.90 | 443.80 | 483.40 | 0.00 | - | - | 3 | 25.81% |
| NDXP230630C14125000 | 2023-05-23 3:52PM EDT | 2023-06-30 | 147.95 | 486.80 | 523.70 | 0.00 | - | 1 | 22 | 25.31% |
| NDXP230707C14125000 | 2023-05-26 9:50AM EDT | 2023-07-07 | 358.33 | 524.40 | 564.10 | +106.27 | +42.16% | 3 | 6 | 25.17% |
| NDX230721C14125000 | 2023-05-25 3:38PM EDT | 2023-07-21 | 388.10 | 602.50 | 638.90 | 0.00 | - | 33 | 169 | 25.13% |
| NDX230818C14125000 | 2023-05-26 3:46PM EDT | 2023-08-18 | 763.63 | 752.90 | 786.40 | +503.96 | +194.08% | 2 | 15 | 25.92% |
| NDX230915C14125000 | 2023-05-10 11:48AM EDT | 2023-09-15 | 363.80 | 874.30 | 921.70 | 0.00 | - | 2 | 3 | 26.75% |
| NDXP230929C14125000 | 2023-05-05 9:49AM EDT | 2023-09-29 | 350.31 | 928.20 | 978.80 | 0.00 | - | 1 | 8 | 26.93% |
| NDX231020C14125000 | 2023-03-23 9:30AM EDT | 2023-10-20 | 421.50 | 395.80 | 405.30 | 0.00 | - | - | 1 | 8.69% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P14125000 | 2023-05-26 3:54PM EDT | 2023-05-30 | 25.50 | 19.20 | 20.90 | +25.50 | - | 21 | 0 | 18.86% |
| NDXP230606P14125000 | 2023-05-26 1:09PM EDT | 2023-06-06 | 113.98 | 100.50 | 105.10 | +113.98 | - | 2 | 0 | 20.06% |
| NDXP230607P14125000 | 2023-05-26 2:04PM EDT | 2023-06-07 | 132.60 | 111.80 | 116.90 | +132.60 | - | 6 | 0 | 20.38% |
| NDXP230608P14125000 | 2023-05-26 11:32AM EDT | 2023-06-08 | 153.00 | 115.80 | 130.70 | +153.00 | - | 2 | 0 | 20.92% |
| NDXP230609P14125000 | 2023-05-26 11:41AM EDT | 2023-06-09 | 160.00 | 127.00 | 139.80 | +160.00 | - | 1 | 0 | 20.97% |
| NDXP230612P14125000 | 2023-05-26 3:12PM EDT | 2023-06-12 | 146.60 | 138.70 | 151.00 | +146.60 | - | 1 | 0 | 19.78% |
| NDX230616P14125000 | 2023-05-25 11:36AM EDT | 2023-06-16 | 358.89 | 176.90 | 186.60 | 0.00 | - | - | 1 | 20.44% |
| NDX230721P14125000 | 2023-05-26 11:13AM EDT | 2023-07-21 | 349.40 | 316.60 | 324.00 | +349.40 | - | 2 | 0 | 18.57% |
| NDX230818P14125000 | 2023-05-26 11:46AM EDT | 2023-08-18 | 441.16 | 419.40 | 425.90 | +441.16 | - | 10 | 0 | 18.91% |
| NDX230915P14125000 | 2023-05-22 11:58AM EDT | 2023-09-15 | 626.55 | 491.80 | 507.40 | 0.00 | - | - | 2 | 18.97% |
| NDXP230929P14125000 | 2023-03-27 12:36PM EDT | 2023-09-29 | 1,498.16 | 1,211.00 | 1,371.80 | 0.00 | - | 2 | 6 | 44.22% |
© 2023 Yahoo. Tutti i diritti riservati.