^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:15100.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C15100000 | 2023-05-26 4:14PM EDT | 2023-05-30 | 1.55 | 1.45 | 1.65 | +1.55 | - | 21 | 0 | 46.88% |
| NDXP230602C15100000 | 2023-05-26 1:06PM EDT | 2023-06-02 | 3.35 | 5.30 | 6.20 | +2.35 | +235.00% | 8 | 71 | 28.82% |
| NDXP230605C15100000 | 2023-05-26 3:17PM EDT | 2023-06-05 | 6.95 | 7.20 | 8.20 | +6.95 | - | 11 | 0 | 22.95% |
| NDXP230606C15100000 | 2023-05-26 1:06PM EDT | 2023-06-06 | 6.60 | 8.90 | 10.40 | +6.60 | - | 1 | 0 | 22.50% |
| NDXP230607C15100000 | 2023-05-26 11:51AM EDT | 2023-06-07 | 6.95 | 11.20 | 12.40 | +6.95 | - | 1 | 0 | 22.00% |
| NDXP230608C15100000 | 2023-05-26 11:41AM EDT | 2023-06-08 | 7.35 | 13.60 | 15.20 | +7.35 | - | 1 | 0 | 21.82% |
| NDXP230609C15100000 | 2023-05-26 2:18PM EDT | 2023-06-09 | 12.85 | 16.50 | 17.90 | +10.35 | +414.00% | 5 | 10 | 21.60% |
| NDXP230612C15100000 | 2023-05-26 11:30AM EDT | 2023-06-12 | 10.00 | 19.80 | 21.30 | +10.00 | - | 32 | 0 | 19.96% |
| NDXP230613C15100000 | 2023-05-26 10:38AM EDT | 2023-06-13 | 9.78 | 21.90 | 29.10 | +9.78 | - | 1 | 0 | 20.90% |
| NDXP230614C15100000 | 2023-05-26 9:57AM EDT | 2023-06-14 | 9.20 | 29.00 | 36.80 | +9.20 | - | 1 | 0 | 21.60% |
| NDXP230615C15100000 | 2023-05-26 9:49AM EDT | 2023-06-15 | 9.60 | 33.40 | 40.90 | +9.60 | - | 1 | 0 | 21.61% |
| NDX230616C15100000 | 2023-05-26 3:39PM EDT | 2023-06-16 | 34.92 | 37.20 | 40.10 | +32.36 | +1,264.06% | 7 | 4,361 | 20.88% |
| NDXP230620C15100000 | 2023-05-26 10:25AM EDT | 2023-06-20 | 17.45 | 42.20 | 47.70 | +17.45 | - | 1 | 0 | 19.90% |
| NDXP230621C15100000 | 2023-05-26 10:18AM EDT | 2023-06-21 | 17.70 | 47.40 | 49.50 | +17.70 | - | 1 | 0 | 19.69% |
| NDXP230622C15100000 | 2023-05-26 10:04AM EDT | 2023-06-22 | 17.25 | 42.80 | 60.10 | +17.25 | - | 1 | 0 | 20.53% |
| NDXP230623C15100000 | 2023-05-26 9:54AM EDT | 2023-06-23 | 18.50 | 55.40 | 57.70 | +14.21 | +331.24% | 1 | 1 | 19.84% |
| NDXP230626C15100000 | 2023-05-26 9:52AM EDT | 2023-06-26 | 19.90 | 59.20 | 61.30 | +19.90 | - | 1 | 0 | 19.13% |
| NDXP230627C15100000 | 2023-05-26 9:54AM EDT | 2023-06-27 | 22.05 | 55.20 | 72.90 | +22.05 | - | 1 | 0 | 19.95% |
| NDXP230628C15100000 | 2023-05-26 10:15AM EDT | 2023-06-28 | 26.25 | 58.60 | 75.70 | +26.25 | - | 1 | 0 | 19.88% |
| NDXP230630C15100000 | 2023-05-26 3:17PM EDT | 2023-06-30 | 79.20 | 76.40 | 79.80 | +65.06 | +460.11% | 10 | 25 | 19.62% |
| NDXP230703C15100000 | 2023-05-26 10:09AM EDT | 2023-07-03 | 30.58 | 71.10 | 91.00 | +30.58 | - | 1 | - | 19.70% |
| NDXP230707C15100000 | 2023-05-26 12:07PM EDT | 2023-07-07 | 74.50 | 93.50 | 103.00 | +46.00 | +161.40% | 2 | 8 | 19.58% |
| NDXP230714C15100000 | 2023-05-26 10:15AM EDT | 2023-07-14 | 59.85 | 115.80 | 134.90 | +59.85 | - | 1 | - | 20.15% |
| NDX230721C15100000 | 2023-05-26 12:24PM EDT | 2023-07-21 | 119.50 | 145.60 | 152.00 | +83.90 | +235.67% | 3 | 5 | 19.78% |
| NDX230818C15100000 | 2023-05-08 1:09PM EDT | 2023-08-18 | 45.35 | 256.00 | 267.80 | 0.00 | - | 4 | 18 | 21.12% |
| NDX230915C15100000 | 2022-09-13 2:53PM EDT | 2023-09-15 | 414.00 | 197.90 | 214.20 | 0.00 | - | 3 | 18 | 16.22% |
| NDXP230929C15100000 | 2023-05-26 11:35AM EDT | 2023-09-29 | 363.21 | 425.70 | 436.50 | +363.21 | - | 8 | 0 | 22.69% |
| NDX231020C15100000 | 2023-04-17 12:33PM EDT | 2023-10-20 | 159.90 | 186.90 | 192.20 | 0.00 | - | - | 2 | 13.38% |
| NDX231215C15100000 | 2023-05-26 9:47AM EDT | 2023-12-15 | 538.00 | 700.30 | 712.20 | +90.00 | +20.09% | 1 | 19 | 24.58% |
| NDXP231229C15100000 | 2023-02-27 10:30AM EDT | 2023-12-29 | 182.00 | 278.00 | 287.90 | 0.00 | - | - | 1 | 13.50% |
| NDX240119C15100000 | 2023-02-02 5:00PM EDT | 2024-01-19 | 364.70 | 224.80 | 242.50 | 0.00 | - | - | 3 | 11.76% |
| NDX240315C15100000 | 2023-05-18 11:53AM EDT | 2024-03-15 | 657.50 | 894.70 | 1,056.60 | 0.00 | - | 4 | 15 | 27.21% |
| NDX240621C15100000 | 2023-02-28 4:15PM EDT | 2024-06-21 | 415.39 | 670.50 | 694.10 | 0.00 | - | 15 | 21 | 17.30% |
| NDX241220C15100000 | 2023-02-02 12:33PM EDT | 2024-12-20 | 899.90 | 734.00 | 784.00 | 0.00 | - | 2 | 2 | 15.56% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230607P15100000 | 2023-05-23 3:08PM EDT | 2023-06-07 | 1,394.20 | 758.50 | 782.80 | 0.00 | - | - | 4 | 0.00% |
| NDX230616P15100000 | 2023-05-15 9:58AM EDT | 2023-06-16 | 1,715.05 | 760.80 | 787.60 | 0.00 | - | 1 | 11 | 0.00% |
| NDX230915P15100000 | 2023-05-26 3:43PM EDT | 2023-09-15 | 935.73 | 903.50 | 963.60 | +935.73 | - | 6 | 0 | 14.21% |
| NDX231215P15100000 | 2023-02-01 4:05PM EDT | 2023-12-15 | 2,400.00 | 2,407.30 | 2,467.60 | 0.00 | - | 3 | 13 | 47.30% |
| NDX241220P15100000 | 2022-06-14 2:44PM EDT | 2024-12-20 | 3,476.12 | 3,201.30 | 3,389.00 | 0.00 | - | 1 | 1 | 40.98% |
© 2023 Yahoo. Tutti i diritti riservati.