^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:16000.00
Opzioni d'acquistoper12 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230616C16000000 | 2023-06-07 10:19AM EDT | 2023-06-16 | 0.78 | 0.15 | 0.80 | 0.00 | - | 4 | 155 | 26.70% |
| NDXP230621C16000000 | 2023-05-25 9:54AM EDT | 2023-06-21 | 0.59 | 0.25 | 1.65 | 0.00 | - | 1 | 1 | 22.14% |
| NDXP230622C16000000 | 2023-05-25 9:32AM EDT | 2023-06-22 | 3.10 | 0.00 | 2.35 | 0.00 | - | - | 1 | 22.24% |
| NDXP230623C16000000 | 2023-06-05 9:50AM EDT | 2023-06-23 | 4.35 | 0.70 | 2.00 | 0.00 | - | 6 | 6 | 20.99% |
| NDXP230627C16000000 | 2023-05-25 9:32AM EDT | 2023-06-27 | 3.00 | 0.65 | 3.10 | 0.00 | - | - | 1 | 19.61% |
| NDXP230628C16000000 | 2023-05-25 9:32AM EDT | 2023-06-28 | 3.20 | 1.00 | 3.50 | 0.00 | - | - | 1 | 19.41% |
| NDXP230630C16000000 | 2023-06-09 11:54AM EDT | 2023-06-30 | 3.50 | 2.45 | 3.90 | +1.30 | +59.09% | 1 | 3 | 18.74% |
| NDXP230707C16000000 | 2023-06-07 1:39PM EDT | 2023-07-07 | 3.97 | 4.90 | 6.70 | 0.00 | - | 1 | 2 | 17.61% |
| NDXP230714C16000000 | 2023-05-30 11:02AM EDT | 2023-07-14 | 20.95 | 9.10 | 12.20 | 0.00 | - | - | 1 | 17.45% |
| NDX230721C16000000 | 2023-06-09 3:47PM EDT | 2023-07-21 | 15.00 | 13.90 | 16.40 | +4.44 | +42.05% | 5 | 102 | 16.85% |
| NDX230818C16000000 | 2023-06-09 10:07AM EDT | 2023-08-18 | 66.25 | 52.50 | 56.80 | +20.75 | +45.60% | 2 | 20 | 17.40% |
| NDX230915C16000000 | 2023-06-02 1:56PM EDT | 2023-09-15 | 135.80 | 105.30 | 109.30 | 0.00 | - | 50 | 68 | 17.91% |
| NDXP230929C16000000 | 2023-05-26 11:07AM EDT | 2023-09-29 | 108.05 | 139.60 | 145.40 | 0.00 | - | 1 | 3 | 18.51% |
| NDX231020C16000000 | 2023-06-09 3:45PM EDT | 2023-10-20 | 192.00 | 189.80 | 196.20 | -39.80 | -17.17% | 60 | 2 | 19.04% |
| NDX231117C16000000 | 2023-06-09 10:34AM EDT | 2023-11-17 | 298.00 | 265.20 | 273.30 | +55.50 | +22.89% | 4 | 5 | 19.90% |
| NDX231215C16000000 | 2023-05-31 11:38AM EDT | 2023-12-15 | 329.66 | 345.00 | 353.80 | 0.00 | - | 4 | 312 | 20.70% |
| NDXP231229C16000000 | 2023-05-26 3:19PM EDT | 2023-12-29 | 383.05 | 380.70 | 394.50 | 0.00 | - | 2 | 3 | 21.07% |
| NDX240119C16000000 | 2023-05-26 9:46AM EDT | 2024-01-19 | 314.00 | 433.90 | 449.30 | 0.00 | - | 5 | 7 | 21.43% |
| NDX240216C16000000 | 2023-05-03 2:02PM EDT | 2024-02-16 | 175.00 | 565.20 | 576.30 | 0.00 | - | 3 | 3 | 23.12% |
| NDX240315C16000000 | 2023-05-16 10:27AM EDT | 2024-03-15 | 252.86 | 592.30 | 610.70 | 0.00 | - | 1 | 2 | 22.67% |
| NDXP240328C16000000 | 2023-05-02 1:43PM EDT | 2024-03-28 | 238.00 | 646.00 | 678.60 | 0.00 | - | 1 | 4 | 23.56% |
| NDX240517C16000000 | 2023-06-05 1:51PM EDT | 2024-05-17 | 823.70 | 752.20 | 791.70 | 0.00 | - | 1 | 2 | 23.89% |
| NDX240621C16000000 | 2023-05-31 2:05PM EDT | 2024-06-21 | 815.45 | 834.00 | 889.40 | 0.00 | - | 7 | 23 | 24.48% |
| NDX241220C16000000 | 2023-06-01 11:03AM EDT | 2024-12-20 | 1,209.50 | 1,198.00 | 1,398.00 | 0.00 | - | 1 | 54 | 27.32% |
| NDX251219C16000000 | 2023-01-06 1:22PM EDT | 2025-12-19 | 592.40 | 907.20 | 1,457.20 | 0.00 | - | 1 | 4 | 21.91% |
Opzioni Putper12 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230616P16000000 | 2023-05-19 9:54AM EDT | 2023-06-16 | 2,108.17 | 1,423.30 | 1,441.50 | 0.00 | - | 6 | 5 | 0.00% |
| NDX230818P16000000 | 2023-01-17 1:01PM EDT | 2023-08-18 | 4,067.45 | 3,054.60 | 3,073.30 | 0.00 | - | - | 11 | 85.01% |
| NDX231215P16000000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,219.76 | 1,916.00 | 2,116.00 | 0.00 | - | 1 | 7 | 28.48% |
| NDX241220P16000000 | 2022-11-23 3:31PM EDT | 2024-12-20 | 3,567.42 | 4,028.00 | 4,228.00 | 0.00 | - | 2 | 34 | 46.32% |
| NDX251219P16000000 | 2023-03-24 4:13PM EDT | 2025-12-19 | 3,056.55 | 2,475.20 | 3,025.20 | 0.00 | - | 1 | 1 | 23.00% |
© 2023 Yahoo. Tutti i diritti riservati.