^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:14250.00
Opzioni d'acquistoper8 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230608C14250000 | 2023-06-07 3:54PM EDT | 2023-06-08 | 94.50 | 85.50 | 97.80 | -336.40 | -78.07% | 24 | 3 | 22.76% |
| NDXP230609C14250000 | 2023-06-07 9:54AM EDT | 2023-06-09 | 370.57 | 110.00 | 120.50 | -35.06 | -8.64% | 6 | 42 | 21.68% |
| NDXP230612C14250000 | 2023-06-07 11:09AM EDT | 2023-06-12 | 256.28 | 130.60 | 141.20 | -77.60 | -23.24% | 4 | 4 | 16.88% |
| NDXP230613C14250000 | 2023-06-07 10:44AM EDT | 2023-06-13 | 276.84 | 152.40 | 163.60 | -77.15 | -21.79% | 4 | 8 | 18.53% |
| NDXP230615C14250000 | 2023-05-31 3:39PM EDT | 2023-06-15 | 293.52 | 196.30 | 207.70 | +14.32 | +5.13% | 4 | 21 | 21.32% |
| NDX230616C14250000 | 2023-06-07 3:37PM EDT | 2023-06-16 | 205.50 | 202.80 | 213.10 | -289.59 | -58.49% | 8 | 118 | 20.71% |
| NDXP230620C14250000 | 2023-06-02 2:16PM EDT | 2023-06-20 | 421.80 | 221.90 | 233.10 | 0.00 | - | 25 | 25 | 19.10% |
| NDXP230621C14250000 | 2023-06-07 3:37PM EDT | 2023-06-21 | 245.57 | 231.40 | 241.90 | -158.28 | -39.19% | 6 | 1 | 19.20% |
| NDXP230623C14250000 | 2023-06-07 3:39PM EDT | 2023-06-23 | 261.33 | 253.60 | 263.70 | -148.22 | -36.19% | 8 | 11 | 19.80% |
| NDXP230630C14250000 | 2023-06-07 3:59PM EDT | 2023-06-30 | 314.40 | 302.90 | 312.80 | -179.05 | -36.29% | 3 | 34 | 19.96% |
| NDXP230707C14250000 | 2023-06-07 9:48AM EDT | 2023-07-07 | 576.73 | 340.10 | 350.10 | +151.53 | +35.64% | 1 | 23 | 19.77% |
| NDXP230714C14250000 | 2023-06-07 12:45PM EDT | 2023-07-14 | 449.60 | 383.30 | 393.50 | -91.85 | -16.96% | 1 | 4 | 20.20% |
| NDX230721C14250000 | 2023-06-07 10:52AM EDT | 2023-07-21 | 515.70 | 418.50 | 428.70 | -115.20 | -18.26% | 2 | 13 | 20.30% |
| NDX230818C14250000 | 2023-06-06 11:54AM EDT | 2023-08-18 | 770.81 | 568.30 | 579.80 | 0.00 | - | 3 | 13 | 21.85% |
| NDX230915C14250000 | 2023-05-23 11:50AM EDT | 2023-09-15 | 473.38 | 696.60 | 709.10 | 0.00 | - | 12 | 27 | 22.89% |
| NDXP230929C14250000 | 2023-06-07 2:26PM EDT | 2023-09-29 | 813.22 | 764.10 | 777.20 | -107.88 | -11.71% | 4 | 7 | 23.58% |
| NDX231020C14250000 | 2023-06-07 12:47PM EDT | 2023-10-20 | 921.95 | 850.10 | 863.80 | -133.23 | -12.63% | 2 | 6 | 24.18% |
| NDX231117C14250000 | 2023-05-18 3:41PM EDT | 2023-11-17 | 725.53 | 959.50 | 974.30 | 0.00 | - | 1 | 2 | 24.91% |
Opzioni Putper8 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230608P14250000 | 2023-06-07 3:59PM EDT | 2023-06-08 | 30.31 | 32.50 | 38.70 | +22.86 | +306.85% | 74 | 5 | 20.70% |
| NDXP230609P14250000 | 2023-06-07 3:53PM EDT | 2023-06-09 | 52.50 | 54.80 | 61.50 | +41.22 | +365.43% | 68 | 15 | 20.28% |
| NDXP230612P14250000 | 2023-06-07 3:37PM EDT | 2023-06-12 | 73.30 | 71.80 | 80.20 | +48.95 | +201.03% | 13 | 22 | 15.71% |
| NDXP230613P14250000 | 2023-06-07 4:02PM EDT | 2023-06-13 | 94.27 | 91.80 | 101.10 | -79.66 | -45.80% | 4 | 2 | 17.25% |
| NDXP230614P14250000 | 2023-05-31 3:36PM EDT | 2023-06-14 | 194.68 | 118.70 | 127.60 | 0.00 | - | - | 5 | 19.37% |
| NDXP230615P14250000 | 2023-06-07 2:31PM EDT | 2023-06-15 | 110.65 | 126.20 | 135.60 | +44.29 | +66.74% | 7 | 10 | 19.08% |
| NDX230616P14250000 | 2023-06-07 3:19PM EDT | 2023-06-16 | 125.45 | 130.50 | 138.80 | +54.45 | +76.69% | 11 | 75 | 18.35% |
| NDXP230620P14250000 | 2023-06-07 3:07PM EDT | 2023-06-20 | 136.40 | 147.40 | 156.70 | +64.05 | +88.53% | 4 | 64 | 16.94% |
| NDXP230621P14250000 | 2023-06-07 2:46PM EDT | 2023-06-21 | 152.05 | 156.70 | 165.40 | +11.68 | +8.32% | 5 | 2 | 17.11% |
| NDXP230623P14250000 | 2023-06-07 12:21PM EDT | 2023-06-23 | 141.30 | 170.40 | 178.60 | -108.70 | -43.48% | 1 | 3 | 17.12% |
| NDXP230630P14250000 | 2023-06-07 3:15PM EDT | 2023-06-30 | 194.80 | 204.20 | 209.40 | +53.30 | +37.67% | 2 | 12 | 16.45% |
| NDXP230714P14250000 | 2023-06-01 11:33AM EDT | 2023-07-14 | 289.00 | 259.10 | 267.20 | 0.00 | - | - | 0 | 16.17% |
| NDX230721P14250000 | 2023-06-05 9:57AM EDT | 2023-07-21 | 230.20 | 280.20 | 286.00 | 0.00 | - | 2 | 17 | 15.78% |
| NDX230818P14250000 | 2023-06-01 10:57AM EDT | 2023-08-18 | 437.35 | 382.60 | 391.30 | 0.00 | - | 10 | 24 | 16.51% |
| NDX230915P14250000 | 2023-06-06 1:25PM EDT | 2023-09-15 | 395.50 | 456.70 | 465.70 | 0.00 | - | 7 | 11 | 16.51% |
| NDXP230929P14250000 | 2023-05-19 1:41PM EDT | 2023-09-29 | 746.75 | 496.80 | 506.20 | 0.00 | - | 2 | 2 | 16.74% |
| NDX231020P14250000 | 2023-05-31 10:24AM EDT | 2023-10-20 | 651.66 | 541.80 | 551.50 | 0.00 | - | 1 | 3 | 16.69% |
© 2023 Yahoo. Tutti i diritti riservati.