^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:14600.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C14600000 | 2023-05-26 4:13PM EDT | 2023-05-30 | 11.25 | 11.60 | 12.90 | +9.97 | +778.91% | 101 | 8 | 32.40% |
| NDXP230531C14600000 | 2023-05-26 3:57PM EDT | 2023-05-31 | 21.50 | 25.80 | 27.40 | +21.50 | - | 17 | 0 | 29.06% |
| NDXP230601C14600000 | 2023-05-26 3:54PM EDT | 2023-06-01 | 30.95 | 35.70 | 40.90 | +26.55 | +603.41% | 21 | 17 | 27.60% |
| NDXP230602C14600000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 44.00 | 50.90 | 56.10 | +36.99 | +527.67% | 20 | 44 | 27.32% |
| NDXP230605C14600000 | 2023-05-25 10:40AM EDT | 2023-06-05 | 7.16 | 63.10 | 68.80 | 0.00 | - | - | 10 | 22.68% |
| NDXP230606C14600000 | 2023-05-16 3:15PM EDT | 2023-06-06 | 1.85 | 72.40 | 79.10 | 0.00 | - | 1 | 1 | 22.70% |
| NDXP230607C14600000 | 2023-05-26 11:27AM EDT | 2023-06-07 | 48.70 | 83.60 | 88.00 | +48.70 | - | 3 | 0 | 22.58% |
| NDXP230608C14600000 | 2023-05-19 10:37AM EDT | 2023-06-08 | 14.49 | 90.10 | 103.10 | 0.00 | - | 5 | 5 | 23.28% |
| NDXP230609C14600000 | 2023-05-26 3:37PM EDT | 2023-06-09 | 100.20 | 99.90 | 113.20 | +82.40 | +462.92% | 23 | 32 | 23.35% |
| NDXP230612C14600000 | 2023-05-26 3:37PM EDT | 2023-06-12 | 110.40 | 112.90 | 122.30 | +98.55 | +831.65% | 22 | 5 | 21.62% |
| NDXP230613C14600000 | 2023-05-11 12:55PM EDT | 2023-06-13 | 6.15 | 123.20 | 136.50 | 0.00 | - | - | 1 | 22.24% |
| NDXP230614C14600000 | 2023-05-25 2:41PM EDT | 2023-06-14 | 38.15 | 140.50 | 153.60 | 0.00 | - | 1 | 3 | 23.10% |
| NDX230616C14600000 | 2023-05-26 3:49PM EDT | 2023-06-16 | 152.05 | 158.30 | 165.10 | +114.55 | +305.47% | 9 | 199 | 22.77% |
| NDXP230620C14600000 | 2023-05-25 3:36PM EDT | 2023-06-20 | 55.65 | 169.70 | 180.30 | 0.00 | - | 1 | 1 | 21.76% |
| NDXP230621C14600000 | 2023-05-25 3:28PM EDT | 2023-06-21 | 61.20 | 171.20 | 189.90 | 0.00 | - | 11 | 11 | 21.99% |
| NDXP230623C14600000 | 2023-05-26 1:43PM EDT | 2023-06-23 | 170.10 | 194.10 | 200.90 | +122.55 | +257.73% | 1 | 20 | 21.88% |
| NDXP230626C14600000 | 2023-05-24 10:08AM EDT | 2023-06-26 | 21.30 | 198.40 | 213.70 | 0.00 | - | 7 | 11 | 21.53% |
| NDXP230627C14600000 | 2023-05-25 11:40AM EDT | 2023-06-27 | 69.35 | 201.90 | 222.10 | 0.00 | - | - | 3 | 21.70% |
| NDXP230630C14600000 | 2023-05-26 3:39PM EDT | 2023-06-30 | 223.08 | 233.20 | 239.50 | +157.96 | +242.57% | 3 | 24 | 21.74% |
| NDXP230707C14600000 | 2023-05-26 12:03PM EDT | 2023-07-07 | 224.35 | 259.60 | 277.40 | +117.38 | +109.73% | 1 | 8 | 21.80% |
| NDX230721C14600000 | 2023-05-26 11:13AM EDT | 2023-07-21 | 256.59 | 341.00 | 346.20 | +87.24 | +51.51% | 4 | 102 | 21.95% |
| NDX230818C14600000 | 2023-05-26 3:40PM EDT | 2023-08-18 | 470.70 | 464.90 | 505.00 | +356.22 | +311.16% | 6 | 8 | 23.75% |
| NDX230915C14600000 | 2023-05-25 9:57AM EDT | 2023-09-15 | 350.20 | 593.20 | 618.60 | 0.00 | - | 2 | 26 | 24.14% |
| NDXP230929C14600000 | 2023-03-27 12:31PM EDT | 2023-09-29 | 221.60 | 154.30 | 169.20 | 0.00 | - | 2 | 7 | 8.84% |
| NDX231020C14600000 | 2023-04-17 12:33PM EDT | 2023-10-20 | 273.45 | 349.00 | 355.30 | 0.00 | - | - | 2 | 13.57% |
| NDX231215C14600000 | 2023-05-26 10:09AM EDT | 2023-12-15 | 815.40 | 941.00 | 982.30 | +162.10 | +24.81% | 34 | 26 | 26.44% |
| NDX240315C14600000 | 2023-04-21 2:16PM EDT | 2024-03-15 | 595.20 | 885.70 | 900.00 | 0.00 | - | 1 | 1 | 20.30% |
| NDX240621C14600000 | 2022-12-27 10:54AM EDT | 2024-06-21 | 372.00 | 472.20 | 522.10 | 0.00 | - | - | 1 | 11.12% |
| NDX241220C14600000 | 2023-05-23 12:51PM EDT | 2024-12-20 | 1,495.60 | 1,844.00 | 2,026.00 | 0.00 | - | 5 | 21 | 30.31% |
| NDX251219C14600000 | 2023-01-19 12:26PM EDT | 2025-12-19 | 973.90 | 1,273.50 | 1,823.50 | 0.00 | - | - | 30 | 21.45% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230602P14600000 | 2023-05-26 3:35PM EDT | 2023-06-02 | 332.44 | 308.40 | 325.60 | +332.44 | - | 3 | 0 | 19.64% |
| NDX230616P14600000 | 2023-05-09 11:55AM EDT | 2023-06-16 | 1,329.92 | 386.90 | 403.20 | 0.00 | - | 1 | 2 | 17.22% |
| NDXP230630P14600000 | 2023-05-26 3:39PM EDT | 2023-06-30 | 464.58 | 433.30 | 461.40 | -746.75 | -61.65% | 2 | 3 | 16.74% |
| NDX230721P14600000 | 2023-05-26 3:49PM EDT | 2023-07-21 | 521.00 | 492.20 | 529.30 | -936.50 | -64.25% | 61 | 1 | 16.33% |
| NDX230818P14600000 | 2023-05-22 11:07AM EDT | 2023-08-18 | 798.90 | 599.80 | 611.50 | 0.00 | - | - | 2 | 16.38% |
| NDX230915P14600000 | 2023-05-26 3:40PM EDT | 2023-09-15 | 695.00 | 671.20 | 681.40 | -311.19 | -30.93% | 7 | 24 | 16.42% |
| NDXP230929P14600000 | 2023-05-19 11:52AM EDT | 2023-09-29 | 914.96 | 707.90 | 718.10 | 0.00 | - | 11 | 13 | 16.58% |
| NDX231020P14600000 | 2023-05-24 9:53AM EDT | 2023-10-20 | 1,088.80 | 750.90 | 761.40 | 0.00 | - | 1 | 3 | 16.55% |
| NDX231215P14600000 | 2023-05-26 10:09AM EDT | 2023-12-15 | 935.10 | 859.40 | 869.20 | -876.00 | -48.37% | 34 | 4 | 16.62% |
| NDX241220P14600000 | 2023-05-10 12:08PM EDT | 2024-12-20 | 1,743.09 | 1,266.50 | 1,292.70 | 0.00 | - | - | 7 | 15.79% |
| NDX251219P14600000 | 2023-05-25 9:54AM EDT | 2025-12-19 | 1,580.00 | 1,420.00 | 1,620.00 | 0.00 | - | 1 | 31 | 15.94% |
© 2023 Yahoo. Tutti i diritti riservati.