^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:14400.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C14400000 | 2023-05-26 3:19PM EDT | 2023-05-30 | 52.10 | 49.40 | 54.50 | +47.35 | +996.84% | 63 | 2 | 22.88% |
| NDXP230531C14400000 | 2023-05-26 4:06PM EDT | 2023-05-31 | 73.55 | 78.70 | 82.80 | +62.40 | +559.64% | 27 | 6 | 24.51% |
| NDXP230601C14400000 | 2023-05-26 3:28PM EDT | 2023-06-01 | 95.20 | 92.80 | 108.60 | +81.70 | +605.19% | 14 | 9 | 25.71% |
| NDXP230602C14400000 | 2023-05-26 4:07PM EDT | 2023-06-02 | 113.89 | 113.60 | 129.10 | +90.14 | +379.54% | 45 | 31 | 26.15% |
| NDXP230605C14400000 | 2023-05-26 3:28PM EDT | 2023-06-05 | 132.92 | 130.50 | 146.10 | +114.57 | +624.36% | 21 | 17 | 22.73% |
| NDXP230606C14400000 | 2023-05-26 3:30PM EDT | 2023-06-06 | 145.14 | 144.10 | 159.70 | +132.99 | +1,094.57% | 10 | 2 | 22.98% |
| NDXP230607C14400000 | 2023-05-26 3:31PM EDT | 2023-06-07 | 156.63 | 157.20 | 172.10 | +156.63 | - | 2 | 0 | 23.13% |
| NDXP230608C14400000 | 2023-05-26 3:36PM EDT | 2023-06-08 | 169.74 | 169.80 | 185.40 | +127.34 | +300.33% | 5 | 3 | 23.41% |
| NDXP230609C14400000 | 2023-05-26 3:36PM EDT | 2023-06-09 | 178.90 | 182.00 | 197.80 | +122.87 | +219.29% | 30 | 49 | 23.63% |
| NDXP230612C14400000 | 2023-05-26 3:50PM EDT | 2023-06-12 | 186.10 | 196.20 | 211.20 | +129.60 | +229.38% | 6 | 4 | 22.30% |
| NDXP230613C14400000 | 2023-05-26 3:38PM EDT | 2023-06-13 | 201.95 | 210.40 | 224.10 | +201.95 | - | 2 | 0 | 22.68% |
| NDXP230614C14400000 | 2023-05-26 3:40PM EDT | 2023-06-14 | 219.76 | 226.60 | 243.10 | +142.76 | +185.40% | 10 | 12 | 23.56% |
| NDXP230615C14400000 | 2023-05-26 3:50PM EDT | 2023-06-15 | 231.98 | 240.80 | 256.80 | +150.13 | +183.42% | 7 | 5 | 23.99% |
| NDX230616C14400000 | 2023-05-26 3:41PM EDT | 2023-06-16 | 241.20 | 245.30 | 260.40 | +145.10 | +150.99% | 23 | 33 | 23.62% |
| NDXP230620C14400000 | 2023-05-26 3:54PM EDT | 2023-06-20 | 248.94 | 260.10 | 275.80 | +235.14 | +1,703.91% | 3 | 1 | 22.55% |
| NDXP230621C14400000 | 2023-05-26 12:55PM EDT | 2023-06-21 | 247.80 | 264.60 | 284.40 | +149.00 | +150.81% | 2 | 2 | 22.67% |
| NDXP230622C14400000 | 2023-05-26 3:54PM EDT | 2023-06-22 | 265.00 | 275.30 | 293.70 | +265.00 | - | 4 | 0 | 22.83% |
| NDXP230623C14400000 | 2023-05-26 10:25AM EDT | 2023-06-23 | 184.77 | 285.90 | 303.00 | +70.27 | +61.37% | 1 | 14 | 23.00% |
| NDXP230626C14400000 | 2023-05-26 3:54PM EDT | 2023-06-26 | 280.70 | 293.90 | 311.00 | +280.70 | - | 1 | 0 | 22.28% |
| NDXP230630C14400000 | 2023-05-26 3:34PM EDT | 2023-06-30 | 331.15 | 329.10 | 344.90 | +185.55 | +127.44% | 44 | 51 | 22.87% |
| NDXP230707C14400000 | 2023-05-25 10:45AM EDT | 2023-07-07 | 151.95 | 364.60 | 381.30 | 0.00 | - | 1 | 1 | 22.70% |
| NDX230721C14400000 | 2023-05-26 2:18PM EDT | 2023-07-21 | 424.70 | 428.40 | 468.40 | +194.70 | +84.65% | 3 | 26 | 23.51% |
| NDX230818C14400000 | 2023-05-26 12:22PM EDT | 2023-08-18 | 551.00 | 579.90 | 615.60 | +371.76 | +207.41% | 27 | 10 | 24.52% |
| NDX230915C14400000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 714.00 | 706.40 | 746.70 | +294.77 | +70.31% | 2 | 97 | 25.36% |
| NDXP230929C14400000 | 2023-03-27 3:07PM EDT | 2023-09-29 | 274.95 | 201.30 | 217.30 | 0.00 | - | 4 | 4 | 7.94% |
| NDX231020C14400000 | 2023-05-22 11:23AM EDT | 2023-10-20 | 568.00 | 846.00 | 885.00 | 0.00 | - | 2 | 76 | 25.93% |
| NDX231215C14400000 | 2023-05-26 10:08AM EDT | 2023-12-15 | 922.40 | 1,051.10 | 1,095.50 | +167.40 | +22.17% | 35 | 35 | 27.00% |
| NDX240119C14400000 | 2023-05-18 11:31AM EDT | 2024-01-19 | 821.40 | 1,158.40 | 1,218.10 | 0.00 | - | 1 | 1 | 27.60% |
| NDX240216C14400000 | 2023-05-19 3:07PM EDT | 2024-02-16 | 922.58 | 1,246.50 | 1,304.20 | 0.00 | - | 1 | 1 | 27.88% |
| NDX240621C14400000 | 2023-03-06 11:40AM EDT | 2024-06-21 | 745.32 | 915.50 | 934.20 | 0.00 | - | - | 4 | 16.64% |
| NDX241220C14400000 | 2023-02-28 11:02AM EDT | 2024-12-20 | 944.89 | 1,206.00 | 1,404.00 | 0.00 | - | 5 | 6 | 20.33% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P14400000 | 2023-05-26 12:25PM EDT | 2023-05-30 | 173.09 | 116.10 | 130.40 | +173.09 | - | 4 | 0 | 16.01% |
| NDXP230601P14400000 | 2023-05-26 3:28PM EDT | 2023-06-01 | 179.53 | 158.30 | 173.80 | +179.53 | - | 1 | 0 | 19.36% |
| NDXP230602P14400000 | 2023-05-26 3:35PM EDT | 2023-06-02 | 198.35 | 176.90 | 192.50 | +198.35 | - | 2 | 0 | 20.26% |
| NDXP230615P14400000 | 2023-05-25 11:24AM EDT | 2023-06-15 | 520.05 | 276.70 | 293.70 | 0.00 | - | 2 | 2 | 18.84% |
| NDX230616P14400000 | 2023-05-26 10:18AM EDT | 2023-06-16 | 370.32 | 278.70 | 294.90 | -203.16 | -35.43% | 3 | 20 | 18.43% |
| NDXP230630P14400000 | 2023-05-25 11:03AM EDT | 2023-06-30 | 569.34 | 340.50 | 350.10 | 0.00 | - | 4 | 3 | 17.23% |
| NDXP230707P14400000 | 2023-05-25 2:00PM EDT | 2023-07-07 | 542.30 | 361.80 | 378.00 | 0.00 | - | - | 1 | 17.14% |
| NDXP230714P14400000 | 2023-05-25 1:39PM EDT | 2023-07-14 | 570.50 | 387.70 | 408.20 | 0.00 | - | - | 1 | 17.29% |
| NDX230721P14400000 | 2023-05-26 1:14PM EDT | 2023-07-21 | 430.20 | 417.30 | 422.50 | +430.20 | - | 10 | 0 | 16.79% |
| NDX230818P14400000 | 2023-05-22 1:32PM EDT | 2023-08-18 | 684.34 | 515.30 | 525.90 | 0.00 | - | 2 | 5 | 17.46% |
| NDX230915P14400000 | 2023-05-22 2:03PM EDT | 2023-09-15 | 747.55 | 590.10 | 601.20 | 0.00 | - | 2 | 8 | 17.48% |
| NDXP230929P14400000 | 2023-05-18 2:15PM EDT | 2023-09-29 | 857.90 | 628.40 | 639.30 | 0.00 | - | 10 | 6 | 17.61% |
| NDX231215P14400000 | 2023-05-26 10:09AM EDT | 2023-12-15 | 847.10 | 785.80 | 795.30 | -94.90 | -10.07% | 35 | 45 | 17.52% |
| NDX240621P14400000 | 2023-05-12 9:55AM EDT | 2024-06-21 | 1,322.00 | 1,020.80 | 1,048.60 | 0.00 | - | - | 1 | 16.88% |
© 2023 Yahoo. Tutti i diritti riservati.