^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:14300.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C14300000 | 2023-05-26 3:59PM EDT | 2023-05-30 | 79.30 | 89.80 | 104.40 | +69.88 | +741.83% | 123 | 11 | 24.91% |
| NDXP230531C14300000 | 2023-05-26 3:55PM EDT | 2023-05-31 | 118.50 | 121.10 | 135.70 | +102.50 | +640.62% | 32 | 17 | 26.39% |
| NDXP230601C14300000 | 2023-05-26 3:45PM EDT | 2023-06-01 | 143.07 | 142.60 | 157.90 | +122.52 | +596.20% | 20 | 9 | 26.57% |
| NDXP230602C14300000 | 2023-05-26 4:13PM EDT | 2023-06-02 | 165.72 | 165.20 | 180.30 | +125.92 | +316.38% | 59 | 49 | 27.12% |
| NDXP230605C14300000 | 2023-05-26 1:41PM EDT | 2023-06-05 | 161.60 | 182.90 | 198.40 | +120.61 | +294.24% | 19 | 1 | 23.59% |
| NDXP230606C14300000 | 2023-05-26 1:02PM EDT | 2023-06-06 | 177.58 | 197.20 | 212.80 | +141.43 | +391.23% | 3 | 3 | 23.84% |
| NDXP230607C14300000 | 2023-05-26 11:24AM EDT | 2023-06-07 | 139.47 | 210.30 | 226.40 | +81.37 | +140.05% | 10 | 11 | 24.06% |
| NDXP230608C14300000 | 2023-05-26 11:04AM EDT | 2023-06-08 | 162.40 | 224.70 | 239.40 | +127.60 | +366.67% | 3 | 0 | 24.25% |
| NDXP230609C14300000 | 2023-05-26 4:14PM EDT | 2023-06-09 | 243.45 | 237.30 | 252.60 | +166.40 | +215.96% | 26 | 37 | 24.50% |
| NDXP230612C14300000 | 2023-05-26 11:13AM EDT | 2023-06-12 | 169.00 | 250.50 | 265.20 | +80.02 | +89.93% | 9 | 16 | 23.00% |
| NDXP230613C14300000 | 2023-05-26 10:48AM EDT | 2023-06-13 | 190.95 | 264.70 | 279.50 | +190.95 | - | 2 | 0 | 23.47% |
| NDXP230614C14300000 | 2023-05-26 1:18PM EDT | 2023-06-14 | 262.96 | 283.40 | 300.20 | +181.06 | +221.07% | 1 | 4 | 24.45% |
| NDXP230615C14300000 | 2023-05-26 12:34PM EDT | 2023-06-15 | 263.20 | 296.70 | 312.80 | +149.67 | +131.83% | 4 | 10 | 24.75% |
| NDX230616C14300000 | 2023-05-26 10:55AM EDT | 2023-06-16 | 235.83 | 301.20 | 317.20 | +113.83 | +93.30% | 3 | 135 | 24.43% |
| NDXP230620C14300000 | 2023-05-16 9:46AM EDT | 2023-06-20 | 21.50 | 315.70 | 333.10 | 0.00 | - | - | 1 | 23.32% |
| NDXP230621C14300000 | 2023-05-26 12:55PM EDT | 2023-06-21 | 302.05 | 321.50 | 340.80 | +171.33 | +131.07% | 2 | 7 | 23.35% |
| NDXP230622C14300000 | 2023-05-26 3:11PM EDT | 2023-06-22 | 343.93 | 332.70 | 351.40 | +343.93 | - | 3 | 0 | 23.59% |
| NDXP230623C14300000 | 2023-05-26 3:02PM EDT | 2023-06-23 | 340.50 | 343.10 | 360.10 | +194.25 | +132.82% | 6 | 22 | 23.70% |
| NDXP230626C14300000 | 2023-05-24 10:28AM EDT | 2023-06-26 | 52.80 | 352.60 | 369.60 | 0.00 | - | - | 2 | 23.04% |
| NDXP230627C14300000 | 2023-05-26 10:40AM EDT | 2023-06-27 | 268.97 | 355.80 | 377.80 | +107.22 | +66.29% | 1 | 1 | 23.15% |
| NDXP230630C14300000 | 2023-05-26 3:53PM EDT | 2023-06-30 | 380.55 | 387.40 | 403.30 | +186.85 | +96.46% | 2 | 5 | 23.56% |
| NDXP230707C14300000 | 2023-05-25 10:40AM EDT | 2023-07-07 | 186.00 | 423.50 | 440.50 | 0.00 | - | 1 | 1 | 23.37% |
| NDXP230714C14300000 | 2023-05-26 1:05PM EDT | 2023-07-14 | 450.64 | 448.60 | 486.70 | +202.64 | +81.71% | 4 | 1 | 23.82% |
| NDX230721C14300000 | 2023-05-26 11:10AM EDT | 2023-07-21 | 413.47 | 493.10 | 522.30 | +173.78 | +72.50% | 9 | 20 | 23.84% |
| NDX230818C14300000 | 2023-05-26 3:32PM EDT | 2023-08-18 | 654.04 | 640.80 | 680.80 | +320.64 | +96.17% | 5 | 20 | 25.22% |
| NDX230915C14300000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 775.10 | 772.40 | 809.20 | +415.50 | +115.55% | 2 | 28 | 25.88% |
| NDXP230929C14300000 | 2023-03-27 1:50PM EDT | 2023-09-29 | 300.85 | 228.60 | 244.30 | 0.00 | - | 4 | 4 | 7.36% |
| NDX231020C14300000 | 2023-05-08 9:30AM EDT | 2023-10-20 | 398.20 | 904.90 | 947.00 | 0.00 | - | - | 1 | 26.38% |
| NDX231117C14300000 | 2023-05-25 10:38AM EDT | 2023-11-17 | 746.00 | 1,015.50 | 1,057.70 | 0.00 | - | 11 | 78 | 26.98% |
| NDX231215C14300000 | 2023-02-24 11:16AM EDT | 2023-12-15 | 290.70 | 521.10 | 543.40 | 0.00 | - | 40 | 4 | 12.85% |
| NDX240119C14300000 | 2023-02-15 2:10PM EDT | 2024-01-19 | 575.10 | 518.10 | 550.40 | 0.00 | - | - | 3 | 12.01% |
| NDX240216C14300000 | 2023-05-16 9:30AM EDT | 2024-02-16 | 761.10 | 1,324.40 | 1,363.60 | 0.00 | - | - | 1 | 28.18% |
| NDX240315C14300000 | 2023-03-02 11:53AM EDT | 2024-03-15 | 416.00 | 880.10 | 900.60 | 0.00 | - | - | 10 | 17.67% |
| NDX240621C14300000 | 2023-05-23 1:52PM EDT | 2024-06-21 | 1,270.84 | 1,616.20 | 1,795.30 | 0.00 | - | 1 | 8 | 30.57% |
| NDX241220C14300000 | 2023-02-27 11:17AM EDT | 2024-12-20 | 1,008.76 | 1,157.70 | 1,277.90 | 0.00 | - | 5 | 5 | 17.93% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P14300000 | 2023-05-26 3:45PM EDT | 2023-05-30 | 79.00 | 61.10 | 77.20 | +79.00 | - | 107 | 0 | 18.09% |
| NDXP230531P14300000 | 2023-05-26 3:54PM EDT | 2023-05-31 | 112.00 | 91.90 | 107.40 | +112.00 | - | 1 | 0 | 20.61% |
| NDXP230602P14300000 | 2023-05-26 3:39PM EDT | 2023-06-02 | 153.10 | 128.90 | 144.30 | +153.10 | - | 1 | 0 | 21.50% |
| NDXP230605P14300000 | 2023-05-24 9:55AM EDT | 2023-06-05 | 686.90 | 145.20 | 160.80 | 0.00 | - | 1 | 1 | 18.95% |
| NDXP230609P14300000 | 2023-05-26 1:43PM EDT | 2023-06-09 | 218.00 | 187.10 | 203.10 | +218.00 | - | 8 | 0 | 19.56% |
| NDXP230615P14300000 | 2023-05-25 11:38AM EDT | 2023-06-15 | 462.20 | 233.30 | 248.50 | 0.00 | - | 2 | 0 | 19.56% |
| NDX230616P14300000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 251.00 | 235.10 | 251.30 | -180.23 | -41.79% | 9 | 35 | 19.25% |
| NDXP230623P14300000 | 2023-05-25 3:30PM EDT | 2023-06-23 | 439.10 | 271.40 | 279.20 | 0.00 | - | - | 1 | 18.29% |
| NDXP230630P14300000 | 2023-05-25 10:56AM EDT | 2023-06-30 | 507.17 | 299.40 | 308.70 | 0.00 | - | 2 | 3 | 17.96% |
| NDXP230707P14300000 | 2023-05-26 1:43PM EDT | 2023-07-07 | 353.50 | 321.10 | 337.40 | -129.90 | -26.87% | 1 | 1 | 17.83% |
| NDXP230714P14300000 | 2023-05-25 2:50PM EDT | 2023-07-14 | 537.00 | 350.70 | 368.20 | 0.00 | - | - | 2 | 17.96% |
| NDX230721P14300000 | 2023-05-26 3:38PM EDT | 2023-07-21 | 395.00 | 378.30 | 382.30 | -373.10 | -48.57% | 100 | 6 | 17.40% |
| NDX230818P14300000 | 2023-05-24 2:31PM EDT | 2023-08-18 | 827.38 | 477.40 | 488.60 | 0.00 | - | 22 | 26 | 18.05% |
| NDX230915P14300000 | 2023-05-26 3:51PM EDT | 2023-09-15 | 570.87 | 553.40 | 564.40 | -306.91 | -34.96% | 3 | 13 | 18.01% |
| NDXP230929P14300000 | 2023-03-23 10:52AM EDT | 2023-09-29 | 1,485.81 | 1,292.40 | 1,307.30 | 0.00 | - | - | 1 | 39.39% |
| NDX231020P14300000 | 2023-05-26 12:24PM EDT | 2023-10-20 | 656.23 | 637.30 | 648.10 | +656.23 | - | 1 | 0 | 18.02% |
| NDX231117P14300000 | 2023-05-25 10:38AM EDT | 2023-11-17 | 874.70 | 699.20 | 712.10 | 0.00 | - | - | 11 | 18.13% |
| NDX231215P14300000 | 2022-12-12 3:17PM EDT | 2023-12-15 | 2,523.00 | 2,525.80 | 2,688.40 | 0.00 | - | 3 | 11 | 62.12% |
© 2023 Yahoo. Tutti i diritti riservati.