^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:14700.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C14700000 | 2023-05-26 4:13PM EDT | 2023-05-30 | 6.25 | 6.10 | 7.10 | +6.25 | - | 93 | 0 | 19.92% |
| NDXP230531C14700000 | 2023-05-26 3:35PM EDT | 2023-05-31 | 13.55 | 14.40 | 15.70 | +11.15 | +464.58% | 23 | 6 | 20.97% |
| NDXP230601C14700000 | 2023-05-26 3:03PM EDT | 2023-06-01 | 20.20 | 22.30 | 23.80 | +20.20 | - | 6 | 10 | 21.17% |
| NDXP230602C14700000 | 2023-05-26 2:49PM EDT | 2023-06-02 | 29.40 | 32.20 | 33.90 | +29.40 | - | 5 | 1 | 21.70% |
| NDXP230605C14700000 | 2023-05-25 2:30PM EDT | 2023-06-05 | 7.10 | 42.30 | 44.10 | 0.00 | - | 1 | 1 | 19.48% |
| NDXP230608C14700000 | 2023-05-25 11:33AM EDT | 2023-06-08 | 11.01 | 62.00 | 73.20 | +11.01 | - | - | 1 | 20.74% |
| NDXP230609C14700000 | 2023-05-26 3:24PM EDT | 2023-06-09 | 75.20 | 70.10 | 82.60 | +67.40 | +864.10% | 3 | 1 | 21.04% |
| NDXP230612C14700000 | 2023-05-26 2:40PM EDT | 2023-06-12 | 73.50 | 82.10 | 89.90 | +73.50 | - | 80 | 7 | 19.73% |
| NDXP230613C14700000 | 2023-05-25 10:54AM EDT | 2023-06-13 | 15.90 | 90.20 | 103.20 | 0.00 | - | 1 | 2 | 20.45% |
| NDXP230614C14700000 | 2023-05-18 3:59PM EDT | 2023-06-14 | 18.05 | 106.20 | 119.00 | 0.00 | - | 1 | 3 | 21.36% |
| NDX230616C14700000 | 2023-05-26 11:52AM EDT | 2023-06-16 | 97.04 | 121.30 | 130.10 | +73.59 | +313.82% | 1 | 22 | 21.22% |
| NDXP230621C14700000 | 2023-05-23 9:30AM EDT | 2023-06-21 | 20.13 | 133.40 | 151.10 | 0.00 | - | 1 | 0 | 20.58% |
| NDXP230623C14700000 | 2023-05-23 11:20AM EDT | 2023-06-23 | 24.91 | 155.70 | 160.80 | 0.00 | - | 5 | 45 | 20.51% |
| NDXP230627C14700000 | 2023-05-25 2:25PM EDT | 2023-06-27 | 57.13 | 162.20 | 179.50 | +57.13 | - | - | 1 | 20.39% |
| NDXP230630C14700000 | 2023-05-26 3:34PM EDT | 2023-06-30 | 190.00 | 190.70 | 197.00 | +138.30 | +267.50% | 4 | 32 | 20.56% |
| NDXP230703C14700000 | 2023-05-26 12:54PM EDT | 2023-07-03 | 175.38 | 189.20 | 207.30 | +175.38 | - | 1 | - | 20.33% |
| NDXP230707C14700000 | 2023-05-26 2:25PM EDT | 2023-07-07 | 206.93 | 219.20 | 230.80 | +206.93 | - | 2 | 3 | 20.63% |
| NDX230721C14700000 | 2023-05-26 10:58AM EDT | 2023-07-21 | 227.20 | 292.90 | 298.20 | +93.72 | +70.21% | 1 | 14 | 21.03% |
| NDX230818C14700000 | 2023-05-26 3:43PM EDT | 2023-08-18 | 425.40 | 431.30 | 437.90 | +228.45 | +115.99% | 9 | 3 | 22.41% |
| NDX230915C14700000 | 2023-05-25 12:45PM EDT | 2023-09-15 | 357.65 | 539.20 | 563.80 | 0.00 | - | 3 | 5 | 23.45% |
| NDXP230929C14700000 | 2023-03-23 10:49AM EDT | 2023-09-29 | 247.85 | 169.10 | 175.30 | 0.00 | - | 2 | 2 | 10.01% |
| NDX231020C14700000 | 2023-04-17 12:39PM EDT | 2023-10-20 | 248.00 | 310.90 | 316.70 | 0.00 | - | - | 1 | 13.44% |
| NDX231215C14700000 | 2023-05-23 3:16PM EDT | 2023-12-15 | 536.20 | 873.00 | 931.90 | 0.00 | - | 1 | 12 | 26.09% |
| NDX240119C14700000 | 2023-03-17 9:30AM EDT | 2024-01-19 | 398.40 | 485.90 | 501.20 | 0.00 | - | 1 | 1 | 14.66% |
| NDX240315C14700000 | 2023-04-27 12:27PM EDT | 2024-03-15 | 567.70 | 1,115.80 | 1,283.50 | 0.00 | - | 4 | 6 | 28.54% |
| NDX251219C14700000 | 2022-12-30 3:35PM EDT | 2025-12-19 | 650.90 | 970.60 | 1,520.60 | 0.00 | - | 5 | 5 | 18.55% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230616P14700000 | 2022-05-23 12:54PM EDT | 2023-06-16 | 2,821.50 | 3,006.20 | 3,183.00 | 0.00 | - | - | 2 | 215.68% |
| NDX230721P14700000 | 2023-05-26 1:06PM EDT | 2023-07-21 | 573.20 | 550.70 | 580.00 | +573.20 | - | 16 | 1 | 15.26% |
| NDX230818P14700000 | 2023-05-24 3:35PM EDT | 2023-08-18 | 1,037.85 | 639.80 | 671.20 | +1,037.85 | - | - | 1 | 16.03% |
| NDX230915P14700000 | 2023-05-26 3:43PM EDT | 2023-09-15 | 730.62 | 715.50 | 725.80 | -330.15 | -31.12% | 6 | 9 | 15.68% |
| NDXP230929P14700000 | 2023-05-18 3:01PM EDT | 2023-09-29 | 999.80 | 751.10 | 761.40 | 0.00 | - | 6 | 3 | 15.88% |
| NDX231020P14700000 | 2023-04-17 12:39PM EDT | 2023-10-20 | 1,603.68 | 1,127.50 | 1,135.50 | 0.00 | - | - | 1 | 25.21% |
| NDX231215P14700000 | 2022-10-14 10:51AM EDT | 2023-12-15 | 3,480.70 | 2,703.60 | 2,769.80 | 0.00 | - | 1 | 4 | 59.31% |
| NDX240315P14700000 | 2023-05-25 12:43PM EDT | 2024-03-15 | 1,174.52 | 1,018.50 | 1,041.10 | +1,174.52 | - | - | 2 | 15.94% |
© 2023 Yahoo. Tutti i diritti riservati.