^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:15000.00
Opzioni d'acquistoper8 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230608C15000000 | 2023-06-07 2:54PM EDT | 2023-06-08 | 0.29 | 0.00 | 0.00 | 0.00 | - | 39 | 35 | 12.50% |
| NDXP230609C15000000 | 2023-06-07 3:37PM EDT | 2023-06-09 | 0.67 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NDXP230612C15000000 | 2023-06-07 1:53PM EDT | 2023-06-12 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| NDXP230613C15000000 | 2023-06-07 10:45AM EDT | 2023-06-13 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP230614C15000000 | 2023-06-07 3:25PM EDT | 2023-06-14 | 8.44 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| NDXP230615C15000000 | 2023-06-07 11:44AM EDT | 2023-06-15 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| NDX230616C15000000 | 2023-06-07 3:38PM EDT | 2023-06-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| NDXP230620C15000000 | 2023-06-07 3:27PM EDT | 2023-06-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| NDXP230621C15000000 | 2023-06-05 11:37AM EDT | 2023-06-21 | 95.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP230622C15000000 | 2023-06-02 2:19PM EDT | 2023-06-22 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NDXP230623C15000000 | 2023-06-07 12:33PM EDT | 2023-06-23 | 35.58 | 0.00 | 0.00 | 0.00 | - | 19 | 31 | 3.13% |
| NDXP230626C15000000 | 2023-05-31 1:44PM EDT | 2023-06-26 | 65.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 3.13% |
| NDXP230627C15000000 | 2023-05-26 9:54AM EDT | 2023-06-27 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP230628C15000000 | 2023-05-26 10:15AM EDT | 2023-06-28 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP230630C15000000 | 2023-06-07 2:49PM EDT | 2023-06-30 | 49.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NDXP230703C15000000 | 2023-06-05 10:01AM EDT | 2023-07-03 | 130.90 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 3.13% |
| NDXP230707C15000000 | 2023-06-07 10:36AM EDT | 2023-07-07 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| NDXP230714C15000000 | 2023-06-07 3:58PM EDT | 2023-07-14 | 86.00 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 3.13% |
| NDX230721C15000000 | 2023-06-07 2:32PM EDT | 2023-07-21 | 117.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX230818C15000000 | 2023-06-07 2:36PM EDT | 2023-08-18 | 227.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX230915C15000000 | 2023-06-07 1:41PM EDT | 2023-09-15 | 337.19 | 0.00 | 0.00 | 0.00 | - | 4 | 381 | 1.56% |
| NDXP230929C15000000 | 2023-06-06 9:39AM EDT | 2023-09-29 | 491.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NDX231020C15000000 | 2023-06-07 3:23PM EDT | 2023-10-20 | 472.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX231117C15000000 | 2023-03-14 11:43AM EDT | 2023-11-17 | 128.48 | 266.10 | 273.30 | 0.00 | - | - | 1 | 14.17% |
| NDX231215C15000000 | 2023-06-07 12:31PM EDT | 2023-12-15 | 699.00 | 0.00 | 0.00 | 0.00 | - | 2 | 685 | 1.56% |
| NDXP231229C15000000 | 2023-06-01 3:39PM EDT | 2023-12-29 | 824.00 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 1.56% |
| NDX240119C15000000 | 2023-06-05 1:29PM EDT | 2024-01-19 | 998.09 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.78% |
| NDX240315C15000000 | 2023-06-06 11:07AM EDT | 2024-03-15 | 1,113.15 | 0.00 | 0.00 | 0.00 | - | 368 | 963 | 0.78% |
| NDXP240328C15000000 | 2023-04-27 9:31AM EDT | 2024-03-28 | 448.80 | 996.20 | 1,158.10 | 0.00 | - | 1 | 13 | 28.25% |
| NDX240621C15000000 | 2023-04-17 3:57PM EDT | 2024-06-21 | 685.10 | 820.00 | 845.30 | 0.00 | - | 10 | 19 | 19.48% |
| NDX241220C15000000 | 2023-04-05 2:33PM EDT | 2024-12-20 | 989.13 | 1,034.50 | 1,070.50 | 0.00 | - | 20 | 45 | 19.22% |
| NDX251219C15000000 | 2023-02-17 4:32PM EDT | 2025-12-19 | 1,345.80 | 1,300.00 | 1,500.00 | 0.00 | - | 175 | 182 | 19.70% |
Opzioni Putper8 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230616P15000000 | 2023-06-05 1:29PM EDT | 2023-06-16 | 417.69 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 0.00% |
| NDXP230620P15000000 | 2023-05-24 10:11AM EDT | 2023-06-20 | 1,394.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP230622P15000000 | 2023-05-26 1:06PM EDT | 2023-06-22 | 714.59 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NDXP230630P15000000 | 2023-06-07 10:38AM EDT | 2023-06-30 | 545.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP230705P15000000 | 2023-06-07 3:41PM EDT | 2023-07-05 | 706.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230721P15000000 | 2023-06-07 9:49AM EDT | 2023-07-21 | 485.94 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| NDX230818P15000000 | 2023-06-02 11:57AM EDT | 2023-08-18 | 648.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230915P15000000 | 2023-05-26 3:40PM EDT | 2023-09-15 | 891.85 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| NDXP230929P15000000 | 2023-06-05 3:43PM EDT | 2023-09-29 | 730.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX231020P15000000 | 2023-06-06 12:14PM EDT | 2023-10-20 | 753.71 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX231215P15000000 | 2023-06-01 3:18PM EDT | 2023-12-15 | 954.85 | 0.00 | 0.00 | 0.00 | - | 721 | 758 | 0.00% |
| NDX240119P15000000 | 2023-06-06 9:54AM EDT | 2024-01-19 | 938.10 | 0.00 | 0.00 | 0.00 | - | 20 | 1,649 | 0.00% |
| NDX240216P15000000 | 2023-05-25 12:43PM EDT | 2024-02-16 | 1,275.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240621P15000000 | 2023-01-18 5:10PM EDT | 2024-06-21 | 3,085.36 | 2,284.10 | 2,337.60 | 0.00 | - | - | 1 | 33.21% |
| NDX241220P15000000 | 2022-06-14 2:44PM EDT | 2024-12-20 | 3,409.38 | 3,138.60 | 3,326.00 | 0.00 | - | 1 | 1 | 41.35% |
| NDX251219P15000000 | 2023-03-24 4:13PM EDT | 2025-12-19 | 2,519.85 | 1,962.90 | 2,512.90 | 0.00 | - | 1 | 176 | 23.22% |
© 2023 Yahoo. Tutti i diritti riservati.