^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:14500.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C14500000 | 2023-05-26 4:07PM EDT | 2023-05-30 | 21.80 | 24.40 | 26.10 | +18.80 | +626.67% | 65 | 34 | 31.48% |
| NDXP230531C14500000 | 2023-05-26 3:48PM EDT | 2023-05-31 | 41.10 | 44.80 | 50.00 | +39.97 | +3,537.16% | 26 | 10 | 29.62% |
| NDXP230601C14500000 | 2023-05-26 3:44PM EDT | 2023-06-01 | 59.60 | 60.60 | 67.40 | +59.60 | - | 10 | 0 | 28.17% |
| NDXP230602C14500000 | 2023-05-26 4:07PM EDT | 2023-06-02 | 75.85 | 79.60 | 84.40 | +59.52 | +364.48% | 205 | 37 | 27.62% |
| NDXP230605C14500000 | 2023-05-26 3:36PM EDT | 2023-06-05 | 91.37 | 95.20 | 100.30 | +72.47 | +383.44% | 7 | 6 | 23.10% |
| NDXP230607C14500000 | 2023-05-26 1:13PM EDT | 2023-06-07 | 108.04 | 118.40 | 123.60 | +92.84 | +610.79% | 6 | 3 | 23.18% |
| NDXP230609C14500000 | 2023-05-26 3:30PM EDT | 2023-06-09 | 137.23 | 140.20 | 150.00 | +102.45 | +294.57% | 35 | 71 | 23.80% |
| NDXP230612C14500000 | 2023-05-25 11:35AM EDT | 2023-06-12 | 35.84 | 147.80 | 163.30 | 0.00 | - | - | 6 | 22.34% |
| NDXP230614C14500000 | 2023-05-26 3:46PM EDT | 2023-06-14 | 182.35 | 180.80 | 195.00 | +152.75 | +516.05% | 2 | 8 | 23.66% |
| NDXP230615C14500000 | 2023-05-26 2:19PM EDT | 2023-06-15 | 175.67 | 192.60 | 207.40 | +132.82 | +309.97% | 23 | 6 | 23.99% |
| NDX230616C14500000 | 2023-05-26 3:10PM EDT | 2023-06-16 | 202.75 | 196.30 | 211.00 | +137.84 | +212.36% | 52 | 140 | 23.61% |
| NDXP230620C14500000 | 2023-05-25 3:36PM EDT | 2023-06-20 | 76.10 | 210.00 | 226.00 | 0.00 | - | - | 1 | 22.45% |
| NDXP230621C14500000 | 2023-05-26 12:28PM EDT | 2023-06-21 | 189.16 | 214.00 | 234.90 | +118.46 | +167.55% | 1 | 3 | 22.60% |
| NDXP230622C14500000 | 2023-05-26 10:50AM EDT | 2023-06-22 | 160.40 | 224.00 | 244.70 | +160.40 | - | 1 | 0 | 22.81% |
| NDXP230623C14500000 | 2023-05-26 3:56PM EDT | 2023-06-23 | 233.09 | 239.30 | 246.20 | +148.79 | +176.50% | 1 | 25 | 22.45% |
| NDXP230630C14500000 | 2023-05-26 3:10PM EDT | 2023-06-30 | 280.05 | 280.60 | 287.80 | +168.55 | +151.17% | 9 | 46 | 22.35% |
| NDXP230707C14500000 | 2023-05-24 10:34AM EDT | 2023-07-07 | 51.21 | 309.30 | 326.20 | 0.00 | - | 1 | 7 | 22.33% |
| NDXP230714C14500000 | 2023-05-26 11:08AM EDT | 2023-07-14 | 272.95 | 351.40 | 372.90 | +272.95 | - | 3 | 0 | 22.89% |
| NDX230721C14500000 | 2023-05-26 4:03PM EDT | 2023-07-21 | 383.10 | 386.50 | 403.50 | +220.60 | +135.75% | 55 | 128 | 22.75% |
| NDX230818C14500000 | 2023-05-26 11:43AM EDT | 2023-08-18 | 480.50 | 518.30 | 558.70 | +194.49 | +68.00% | 3 | 17 | 24.20% |
| NDX230915C14500000 | 2023-05-26 12:04PM EDT | 2023-09-15 | 617.81 | 649.80 | 674.70 | +168.71 | +37.57% | 3 | 31 | 24.58% |
| NDXP230929C14500000 | 2023-05-09 12:28PM EDT | 2023-09-29 | 242.45 | 717.50 | 749.00 | 0.00 | - | 2 | 12 | 25.39% |
| NDX231020C14500000 | 2023-05-22 10:37AM EDT | 2023-10-20 | 513.70 | 803.10 | 826.40 | 0.00 | - | 49 | 35 | 25.62% |
| NDX231117C14500000 | 2023-05-18 10:23AM EDT | 2023-11-17 | 547.73 | 883.70 | 934.50 | 0.00 | - | 1 | 8 | 26.20% |
| NDX231215C14500000 | 2023-05-26 10:59AM EDT | 2023-12-15 | 946.25 | 991.20 | 1,036.70 | +186.65 | +24.57% | 781 | 1,406 | 26.72% |
| NDXP231229C14500000 | 2023-03-23 12:13PM EDT | 2023-12-29 | 504.30 | 440.40 | 452.40 | 0.00 | - | - | 1 | 12.44% |
| NDX240119C14500000 | 2023-05-24 11:09AM EDT | 2024-01-19 | 673.02 | 1,102.60 | 1,158.20 | 0.00 | - | 54 | 1,824 | 27.30% |
| NDX240216C14500000 | 2023-05-19 3:07PM EDT | 2024-02-16 | 868.68 | 1,190.30 | 1,246.40 | 0.00 | - | 1 | 1 | 27.63% |
| NDX240315C14500000 | 2023-05-26 1:36PM EDT | 2024-03-15 | 1,286.20 | 1,238.40 | 1,398.50 | +543.00 | +73.06% | 3 | 19 | 29.26% |
| NDX240621C14500000 | 2023-05-23 1:52PM EDT | 2024-06-21 | 1,162.38 | 1,488.00 | 1,688.00 | 0.00 | - | 1 | 7 | 30.25% |
| NDX241220C14500000 | 2023-05-18 12:40PM EDT | 2024-12-20 | 1,558.60 | 1,902.00 | 2,088.00 | 0.00 | - | 13 | 13 | 30.62% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P14500000 | 2023-05-26 2:50PM EDT | 2023-05-30 | 218.88 | 189.50 | 204.30 | +218.88 | - | 37 | 0 | 16.45% |
| NDXP230602P14500000 | 2023-05-26 3:34PM EDT | 2023-06-02 | 260.40 | 237.00 | 253.40 | +260.40 | - | 8 | 0 | 21.32% |
| NDXP230609P14500000 | 2023-05-23 2:24PM EDT | 2023-06-09 | 798.35 | 285.90 | 302.90 | 0.00 | - | 30 | 30 | 18.54% |
| NDXP230612P14500000 | 2023-05-23 2:24PM EDT | 2023-06-12 | 797.66 | 295.60 | 312.10 | 0.00 | - | - | 30 | 17.33% |
| NDXP230614P14500000 | 2023-05-26 3:46PM EDT | 2023-06-14 | 342.20 | 324.60 | 342.40 | +342.20 | - | 2 | 0 | 18.92% |
| NDX230616P14500000 | 2023-05-26 10:18AM EDT | 2023-06-16 | 434.27 | 329.60 | 347.30 | -291.31 | -40.15% | 2 | 191 | 18.25% |
| NDXP230620P14500000 | 2023-05-24 10:11AM EDT | 2023-06-20 | 910.74 | 343.40 | 360.40 | 0.00 | - | 2 | 4 | 17.49% |
| NDXP230622P14500000 | 2023-05-26 11:43AM EDT | 2023-06-22 | 398.93 | 348.40 | 369.80 | -183.97 | -31.56% | 6 | 6 | 17.42% |
| NDXP230623P14500000 | 2023-05-25 3:30PM EDT | 2023-06-23 | 572.40 | 357.10 | 373.80 | 0.00 | - | - | 1 | 17.35% |
| NDXP230630P14500000 | 2023-05-23 12:07PM EDT | 2023-06-30 | 690.79 | 382.70 | 398.70 | 0.00 | - | 2 | 3 | 16.86% |
| NDXP230714P14500000 | 2023-05-25 2:32PM EDT | 2023-07-14 | 635.00 | 431.30 | 465.90 | 0.00 | - | - | 1 | 17.47% |
| NDX230721P14500000 | 2023-05-22 3:45PM EDT | 2023-07-21 | 680.72 | 459.30 | 467.40 | 0.00 | - | 4 | 4 | 16.35% |
| NDX230818P14500000 | 2023-05-26 12:04PM EDT | 2023-08-18 | 579.85 | 557.30 | 564.70 | -186.41 | -24.33% | 3 | 14 | 16.89% |
| NDX230915P14500000 | 2023-05-24 3:46PM EDT | 2023-09-15 | 961.77 | 630.40 | 639.50 | 0.00 | - | 4 | 67 | 16.98% |
| NDXP230929P14500000 | 2023-05-23 1:11PM EDT | 2023-09-29 | 884.78 | 665.80 | 676.70 | 0.00 | - | 2 | 22 | 17.12% |
| NDX231020P14500000 | 2023-05-17 12:20PM EDT | 2023-10-20 | 1,081.31 | 711.00 | 722.00 | 0.00 | - | 2 | 4 | 17.09% |
| NDX231215P14500000 | 2023-05-26 10:03AM EDT | 2023-12-15 | 894.80 | 822.40 | 831.80 | -97.10 | -9.79% | 512 | 16 | 17.11% |
| NDXP231229P14500000 | 2023-03-23 12:13PM EDT | 2023-12-29 | 1,703.00 | 1,496.10 | 1,517.10 | 0.00 | - | - | 1 | 32.24% |
© 2023 Yahoo. Tutti i diritti riservati.