^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:14200.00
Opzioni d'acquistoper5 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230605C14200000 | 2023-06-02 3:58PM EDT | 2023-06-05 | 351.95 | 349.00 | 365.80 | +76.59 | +27.81% | 20 | 21 | 28.53% |
| NDXP230606C14200000 | 2023-06-02 3:58PM EDT | 2023-06-06 | 358.82 | 354.70 | 372.10 | +6.10 | +1.73% | 3 | 7 | 25.49% |
| NDXP230607C14200000 | 2023-06-02 3:06PM EDT | 2023-06-07 | 394.50 | 364.30 | 380.60 | +114.16 | +40.72% | 9 | 8 | 24.39% |
| NDXP230609C14200000 | 2023-06-02 2:46PM EDT | 2023-06-09 | 406.74 | 385.00 | 401.50 | +100.69 | +32.90% | 37 | 41 | 24.03% |
| NDXP230612C14200000 | 2023-06-02 9:50AM EDT | 2023-06-12 | 375.30 | 396.20 | 412.80 | +113.90 | +43.57% | 1 | 8 | 21.28% |
| NDXP230613C14200000 | 2023-05-15 10:18AM EDT | 2023-06-13 | 14.65 | 409.10 | 425.20 | 0.00 | - | - | 1 | 21.85% |
| NDXP230614C14200000 | 2023-05-25 11:45AM EDT | 2023-06-14 | 129.12 | 426.20 | 442.20 | 0.00 | - | - | 1 | 22.93% |
| NDXP230615C14200000 | 2023-06-01 12:03PM EDT | 2023-06-15 | 364.05 | 439.60 | 458.00 | 0.00 | - | 1 | 15 | 23.75% |
| NDX230616C14200000 | 2023-06-02 11:47AM EDT | 2023-06-16 | 458.01 | 445.90 | 463.40 | +81.71 | +21.71% | 6 | 363 | 23.40% |
| NDXP230621C14200000 | 2023-06-01 10:23AM EDT | 2023-06-21 | 296.53 | 468.70 | 485.50 | 0.00 | - | 2 | 25 | 21.87% |
| NDXP230622C14200000 | 2023-05-25 3:15PM EDT | 2023-06-22 | 183.10 | 481.10 | 498.50 | 0.00 | - | - | 1 | 22.41% |
| NDXP230623C14200000 | 2023-06-01 1:24PM EDT | 2023-06-23 | 431.75 | 490.50 | 506.90 | 0.00 | - | 3 | 26 | 22.54% |
| NDXP230626C14200000 | 2023-06-02 2:20PM EDT | 2023-06-26 | 502.50 | 500.00 | 516.90 | +122.66 | +32.29% | 1 | 1 | 21.78% |
| NDXP230630C14200000 | 2023-06-02 3:13PM EDT | 2023-06-30 | 555.10 | 537.90 | 554.10 | +56.67 | +11.37% | 1 | 53 | 22.71% |
| NDXP230707C14200000 | 2023-05-31 9:36AM EDT | 2023-07-07 | 471.70 | 576.20 | 589.90 | 0.00 | - | 3 | 3 | 22.43% |
| NDXP230714C14200000 | 2023-06-01 3:07PM EDT | 2023-07-14 | 603.83 | 620.60 | 633.80 | 0.00 | - | 4 | 5 | 22.84% |
| NDX230721C14200000 | 2023-06-02 3:31PM EDT | 2023-07-21 | 659.55 | 658.80 | 671.80 | +167.57 | +34.06% | 2 | 10 | 23.02% |
| NDX230818C14200000 | 2023-06-02 3:38PM EDT | 2023-08-18 | 817.67 | 812.00 | 825.00 | +58.77 | +7.74% | 16 | 17 | 24.34% |
| NDX230915C14200000 | 2023-05-23 11:10AM EDT | 2023-09-15 | 498.05 | 946.20 | 960.00 | 0.00 | - | 2 | 40 | 25.31% |
| NDXP230929C14200000 | 2023-05-09 3:18PM EDT | 2023-09-29 | 345.31 | 1,015.20 | 1,029.40 | 0.00 | - | 2 | 2 | 25.93% |
| NDX231020C14200000 | 2023-06-02 10:08AM EDT | 2023-10-20 | 1,061.17 | 1,103.70 | 1,118.30 | -30.50 | -2.79% | 1 | 289 | 26.44% |
| NDX231117C14200000 | 2023-05-18 3:41PM EDT | 2023-11-17 | 753.04 | 1,214.90 | 1,230.30 | 0.00 | - | 1 | 1 | 27.05% |
| NDX231215C14200000 | 2023-05-25 9:33AM EDT | 2023-12-15 | 903.28 | 1,319.90 | 1,337.00 | 0.00 | - | 12 | 7 | 27.61% |
| NDXP231229C14200000 | 2023-04-21 11:53AM EDT | 2023-12-29 | 558.40 | 877.00 | 901.30 | 0.00 | - | 2 | 2 | 16.47% |
| NDX240315C14200000 | 2023-03-13 9:35AM EDT | 2024-03-15 | 402.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDX240621C14200000 | 2023-05-19 3:22PM EDT | 2024-06-21 | 1,362.03 | 1,839.10 | 1,980.70 | 0.00 | - | 1 | 2 | 30.76% |
| NDX241220C14200000 | 2022-05-16 12:04AM EDT | 2024-12-20 | 1,571.40 | 1,139.90 | 1,539.90 | 0.00 | - | - | 3 | 19.07% |
Opzioni Putper5 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230605P14200000 | 2023-06-02 2:42PM EDT | 2023-06-05 | 4.00 | 1.45 | 2.55 | -16.77 | -80.74% | 15 | 20 | 17.86% |
| NDXP230607P14200000 | 2023-06-02 2:53PM EDT | 2023-06-07 | 17.75 | 11.20 | 12.70 | -20.55 | -53.66% | 13 | 8 | 17.94% |
| NDXP230609P14200000 | 2023-06-02 3:10PM EDT | 2023-06-09 | 32.15 | 23.50 | 26.00 | -34.25 | -51.58% | 11 | 18 | 18.15% |
| NDX230616P14200000 | 2023-06-01 3:45PM EDT | 2023-06-16 | 79.40 | 69.10 | 73.20 | -45.60 | -36.48% | 2 | 30 | 18.55% |
| NDXP230622P14200000 | 2023-06-01 10:47AM EDT | 2023-06-22 | 186.58 | 94.50 | 102.10 | 0.00 | - | 2 | 0 | 18.05% |
| NDXP230630P14200000 | 2023-06-02 3:07PM EDT | 2023-06-30 | 142.60 | 134.80 | 139.00 | -37.25 | -20.71% | 6 | 22 | 17.88% |
| NDXP230714P14200000 | 2023-05-25 1:54PM EDT | 2023-07-14 | 465.00 | 190.00 | 195.90 | 0.00 | - | - | 1 | 17.78% |
| NDX230721P14200000 | 2023-06-02 11:56AM EDT | 2023-07-21 | 226.80 | 214.10 | 218.80 | -133.70 | -37.09% | 12 | 21 | 17.62% |
| NDX230818P14200000 | 2023-05-30 9:42AM EDT | 2023-08-18 | 383.88 | 320.50 | 327.40 | 0.00 | - | 1 | 15 | 18.39% |
| NDX230915P14200000 | 2023-05-23 2:25PM EDT | 2023-09-15 | 760.20 | 401.30 | 408.10 | 0.00 | - | 2 | 11 | 18.46% |
| NDXP230929P14200000 | 2023-03-23 10:49AM EDT | 2023-09-29 | 1,419.28 | 1,228.10 | 1,242.50 | 0.00 | - | - | 1 | 43.34% |
| NDX231020P14200000 | 2023-04-17 12:39PM EDT | 2023-10-20 | 1,274.04 | 857.80 | 864.60 | 0.00 | - | - | 1 | 29.12% |
| NDX231215P14200000 | 2023-05-26 11:13AM EDT | 2023-12-15 | 749.77 | 610.20 | 619.80 | 0.00 | - | 1 | 6 | 18.66% |
| NDX241220P14200000 | 2022-08-25 10:41AM EDT | 2024-12-20 | 2,091.44 | 2,726.80 | 2,812.90 | 0.00 | - | 5 | 5 | 42.28% |
© 2023 Yahoo. Tutti i diritti riservati.