^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:14150.00
Opzioni d'acquistoper5 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230605C14150000 | 2023-06-02 3:58PM EDT | 2023-06-05 | 401.22 | 398.90 | 415.40 | +47.27 | +13.35% | 6 | 15 | 31.22% |
| NDXP230606C14150000 | 2023-06-02 3:58PM EDT | 2023-06-06 | 406.74 | 403.70 | 420.60 | +13.84 | +3.52% | 3 | 2 | 27.44% |
| NDXP230607C14150000 | 2023-06-02 2:59PM EDT | 2023-06-07 | 425.67 | 411.40 | 427.60 | +100.15 | +30.77% | 2 | 10 | 25.82% |
| NDXP230608C14150000 | 2023-05-31 10:55AM EDT | 2023-06-08 | 268.05 | 421.30 | 438.00 | +268.05 | - | - | 1 | 25.59% |
| NDXP230609C14150000 | 2023-06-01 3:54PM EDT | 2023-06-09 | 344.95 | 429.60 | 446.20 | 0.00 | - | 2 | 11 | 25.02% |
| NDXP230612C14150000 | 2023-06-01 3:47PM EDT | 2023-06-12 | 360.90 | 438.20 | 458.20 | 0.00 | - | 2 | 8 | 22.30% |
| NDXP230613C14150000 | 2023-05-25 12:22PM EDT | 2023-06-13 | 152.70 | 449.40 | 469.10 | 0.00 | - | - | 1 | 22.70% |
| NDXP230615C14150000 | 2023-06-01 12:03PM EDT | 2023-06-15 | 399.75 | 480.30 | 499.20 | 0.00 | - | 1 | 1 | 24.37% |
| NDX230616C14150000 | 2023-05-30 3:59PM EDT | 2023-06-16 | 400.50 | 486.40 | 503.50 | 0.00 | - | 2 | 62 | 23.90% |
| NDXP230620C14150000 | 2023-06-01 12:03PM EDT | 2023-06-20 | 419.00 | 500.30 | 519.00 | +419.00 | - | - | 1 | 22.39% |
| NDXP230623C14150000 | 2023-06-02 11:27AM EDT | 2023-06-23 | 553.55 | 529.40 | 546.40 | +85.95 | +18.38% | 1 | 76 | 23.01% |
| NDXP230630C14150000 | 2023-06-02 12:08PM EDT | 2023-06-30 | 579.93 | 576.00 | 592.60 | +44.93 | +8.40% | 5 | 19 | 23.13% |
| NDXP230707C14150000 | 2023-05-25 11:12AM EDT | 2023-07-07 | 279.90 | 613.70 | 627.80 | 0.00 | - | 5 | 23 | 22.81% |
| NDX230721C14150000 | 2023-05-31 10:21AM EDT | 2023-07-21 | 567.18 | 695.50 | 708.50 | 0.00 | - | 2 | 8 | 23.35% |
| NDX230818C14150000 | 2023-05-26 3:40PM EDT | 2023-08-18 | 737.76 | 847.40 | 861.00 | 0.00 | - | 6 | 6 | 24.64% |
| NDX230915C14150000 | 2023-05-26 10:32AM EDT | 2023-09-15 | 753.70 | 981.00 | 995.20 | 0.00 | - | 17 | 35 | 25.57% |
| NDXP230929C14150000 | 2023-05-18 3:10PM EDT | 2023-09-29 | 575.90 | 1,049.70 | 1,064.30 | 0.00 | - | 2 | 8 | 26.17% |
| NDX231215C14150000 | 2023-02-17 4:02PM EDT | 2023-12-15 | 473.80 | 508.10 | 529.10 | 0.00 | - | 5 | 5 | 6.88% |
| NDXP231229C14150000 | 2023-04-21 1:40PM EDT | 2023-12-29 | 590.20 | 905.50 | 930.00 | 0.00 | - | 1 | 1 | 16.49% |
| NDX240119C14150000 | 2023-04-13 3:42PM EDT | 2024-01-19 | 736.50 | 733.60 | 750.60 | 0.00 | - | - | 15 | 11.63% |
Opzioni Putper5 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230605P14150000 | 2023-06-02 3:24PM EDT | 2023-06-05 | 2.95 | 1.15 | 2.15 | -13.09 | -81.61% | 20 | 4 | 19.43% |
| NDXP230606P14150000 | 2023-06-02 3:42PM EDT | 2023-06-06 | 7.08 | 3.80 | 5.30 | +7.08 | - | 13 | 3 | 18.73% |
| NDXP230607P14150000 | 2023-06-02 2:50PM EDT | 2023-06-07 | 14.15 | 8.40 | 9.90 | +14.15 | - | 23 | 5 | 18.64% |
| NDXP230608P14150000 | 2023-06-02 2:32PM EDT | 2023-06-08 | 19.55 | 12.70 | 14.80 | +19.55 | - | 21 | 3 | 18.48% |
| NDXP230609P14150000 | 2023-06-02 3:10PM EDT | 2023-06-09 | 26.20 | 18.50 | 21.40 | +26.20 | - | 5 | 3 | 18.75% |
| NDXP230613P14150000 | 2023-05-31 10:46AM EDT | 2023-06-13 | 160.50 | 36.00 | 38.80 | +160.50 | - | - | 1 | 17.68% |
| NDXP230614P14150000 | 2023-05-31 1:25PM EDT | 2023-06-14 | 170.00 | 50.70 | 54.60 | +170.00 | - | - | 1 | 19.21% |
| NDX230616P14150000 | 2023-06-02 2:57PM EDT | 2023-06-16 | 70.20 | 60.10 | 63.80 | -160.90 | -69.62% | 2 | 21 | 18.84% |
| NDXP230623P14150000 | 2023-06-02 2:41PM EDT | 2023-06-23 | 100.70 | 93.00 | 97.00 | -41.50 | -29.18% | 4 | 8 | 18.37% |
| NDXP230630P14150000 | 2023-06-02 9:47AM EDT | 2023-06-30 | 147.70 | 123.40 | 127.60 | -18.90 | -11.34% | 3 | 3 | 18.17% |
| NDXP230707P14150000 | 2023-06-02 12:01PM EDT | 2023-07-07 | 158.33 | 149.30 | 154.10 | +158.33 | - | 1 | 0 | 17.94% |
| NDX230721P14150000 | 2023-05-31 10:33AM EDT | 2023-07-21 | 344.00 | 201.20 | 206.50 | 0.00 | - | 3 | 6 | 17.91% |
| NDX230818P14150000 | 2023-05-24 3:35PM EDT | 2023-08-18 | 692.61 | 306.70 | 313.30 | 0.00 | - | - | 1 | 18.62% |
| NDX230915P14150000 | 2023-05-26 10:32AM EDT | 2023-09-15 | 538.20 | 387.20 | 393.70 | 0.00 | - | 17 | 17 | 18.68% |
| NDXP230929P14150000 | 2023-05-18 3:10PM EDT | 2023-09-29 | 712.98 | 428.80 | 436.10 | 0.00 | - | 2 | 6 | 18.89% |
| NDX231020P14150000 | 2023-05-30 9:34AM EDT | 2023-10-20 | 534.10 | 476.50 | 483.90 | 0.00 | - | 5 | 5 | 18.80% |
© 2023 Yahoo. Tutti i diritti riservati.