^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240315C080000002023-03-29 1:59PM EDT8,000.005,195.415,583.605,619.300.00--00.00%
NDX240315C100000002023-06-01 4:05PM EDT10,000.004,935.900.000.000.00--00.00%
NDX240315C118000002023-03-13 3:50PM EDT11,800.001,458.792,103.002,137.900.00--10.00%
NDX240315C120000002023-03-13 3:50PM EDT12,000.001,567.731,963.601,997.900.00-10390.00%
NDX240315C122000002023-03-02 10:33AM EDT12,200.001,273.072,113.902,152.100.00-1150.00%
NDX240315C123000002023-03-15 11:18AM EDT12,300.001,335.801,864.901,885.700.00-45300.00%
NDX240315C124000002023-03-02 10:33AM EDT12,400.001,165.061,976.402,013.900.00--00.00%
NDX240315C125000002023-03-29 1:59PM EDT12,500.001,653.671,857.301,889.100.00--00.00%
NDX240315C126000002023-03-27 1:23PM EDT12,600.001,531.901,477.701,622.800.00-2320.00%
NDX240315C127000002023-06-06 3:31PM EDT12,700.002,701.000.000.000.00-2000.00%
NDX240315C128000002023-03-08 1:11PM EDT12,800.001,129.831,605.201,636.100.00--20.00%
NDX240315C129000002023-04-25 1:25PM EDT12,900.001,312.902,096.302,119.500.00-707022.79%
NDX240315C130000002023-03-08 12:21PM EDT13,000.001,036.101,481.701,511.700.00--20.00%
NDX240315C131000002023-04-25 1:25PM EDT13,100.001,194.901,952.301,975.000.00-707022.58%
NDX240315C133000002023-03-27 1:23PM EDT13,300.001,143.901,061.301,228.000.00--20.00%
NDX240315C134000002023-03-27 1:23PM EDT13,400.001,092.601,004.601,152.500.00--20.00%
NDX240315C135000002023-04-20 12:01PM EDT13,500.001,118.331,534.101,551.100.00--218.84%
NDX240315C138000002023-04-19 12:43PM EDT13,800.001,001.231,341.501,357.800.00--218.68%
NDX240315C139000002023-04-26 2:42PM EDT13,900.00800.001,606.301,774.700.00-101528.51%
NDX240315C140000002023-05-10 11:52AM EDT14,000.00985.500.000.000.00-1000.00%
NDX240315C141000002023-03-07 11:03AM EDT14,100.00568.07887.10912.900.00--113.08%
NDX240315C142000002023-03-13 9:35AM EDT14,200.00402.000.000.000.00-250.00%
NDX240315C143000002023-03-02 11:53AM EDT14,300.00416.00880.10900.600.00--1015.09%
NDX240315C144000002023-06-05 11:02AM EDT14,400.001,550.920.000.000.00-400.00%
NDX240315C145000002023-05-26 1:36PM EDT14,500.001,286.200.000.000.00-300.00%
NDX240315C146000002023-06-05 11:02AM EDT14,600.001,424.420.000.000.00-400.05%
NDX240315C147000002023-04-27 12:27PM EDT14,700.00567.701,115.801,283.500.00-4626.38%
NDX240315C148000002023-03-07 10:56AM EDT14,800.00392.00594.40607.200.00-101014.00%
NDX240315C150000002023-06-06 11:07AM EDT15,000.001,113.150.000.000.00-36800.78%
NDX240315C151000002023-05-18 11:53AM EDT15,100.00657.500.000.000.00-400.78%
NDX240315C152000002023-05-02 1:18PM EDT15,200.00402.20975.901,004.100.00-1124.92%
NDX240315C153000002023-03-21 10:15AM EDT15,300.00346.00364.00373.400.00-2312.99%
NDX240315C154000002023-04-26 3:41PM EDT15,400.00280.03825.60849.300.00-101223.31%
NDX240315C155000002023-05-16 9:47AM EDT15,500.00386.000.000.000.00-2501.56%
NDX240315C156000002023-04-28 11:01AM EDT15,600.00306.00735.20758.400.00-1722.86%
NDX240315C157000002023-02-23 2:42PM EDT15,700.00192.00289.70307.800.00--114.00%
NDX240315C158000002023-02-23 2:42PM EDT15,800.00178.00269.50287.600.00--314.09%
NDX240315C159000002023-05-16 10:27AM EDT15,900.00275.100.000.000.00-101.56%
NDX240315C160000002023-05-16 10:27AM EDT16,000.00252.860.000.000.00-101.56%
NDX240315C169000002023-06-02 11:38AM EDT16,900.00349.260.000.000.00-203.13%
NDX240315C170000002023-06-02 11:38AM EDT17,000.00324.130.000.000.00-203.13%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240315P065000002023-05-24 10:51AM EDT6,500.0034.100.000.000.00--012.50%
NDX240315P073000002023-03-21 9:40AM EDT7,300.00110.0062.1070.900.00--9845.57%
NDX240315P076000002023-04-03 11:14AM EDT7,600.0096.9073.3081.400.00--9544.43%
NDX240315P079000002023-05-30 2:30PM EDT7,900.0056.270.000.000.00-1012.50%
NDX240315P080000002023-05-30 2:30PM EDT8,000.0059.220.000.000.00-1012.50%
NDX240315P081000002023-05-17 12:40PM EDT8,100.0078.620.000.000.00-1012.50%
NDX240315P089000002023-05-16 10:27AM EDT8,900.00122.650.000.000.00-1012.50%
NDX240315P090000002023-05-16 10:27AM EDT9,000.00128.750.000.000.00-106.25%
NDX240315P096000002023-05-16 11:56AM EDT9,600.00166.000.000.000.00--06.25%
NDX240315P098000002023-03-23 11:36AM EDT9,800.00297.60228.40240.100.00--838.49%
NDX240315P102000002023-04-14 10:18AM EDT10,200.00287.90235.80250.500.00--435.96%
NDX240315P103000002023-05-04 1:09PM EDT10,300.00309.81138.00149.800.00--530.36%
NDX240315P105000002023-05-25 10:17AM EDT10,500.00228.400.000.000.00-106.25%
NDX240315P107000002023-05-30 9:44AM EDT10,700.00200.000.000.000.00-306.25%
NDX240315P108000002023-02-27 10:49AM EDT10,800.00546.20450.70466.500.00--539.46%
NDX240315P109000002023-05-02 11:30AM EDT10,900.00390.00209.80218.100.00-3429.55%
NDX240315P110000002023-06-05 10:54AM EDT11,000.00192.000.000.000.00-106.25%
NDX240315P112000002023-02-17 10:44AM EDT11,200.00630.00630.70670.500.00-2242.37%
NDX240315P113000002023-03-29 12:39PM EDT11,300.00549.00407.60418.300.00--333.88%
NDX240315P115000002023-04-27 12:27PM EDT11,500.00482.30287.70300.100.00-44328.45%
NDX240315P117000002023-05-10 12:08PM EDT11,700.00489.300.000.000.00-803.13%
NDX240315P118000002023-05-17 2:48PM EDT11,800.00423.000.000.000.00-103.13%
NDX240315P119000002023-05-10 12:16PM EDT11,900.00528.680.000.000.00-803.13%
NDX240315P120000002023-03-13 3:50PM EDT12,000.001,058.77670.00688.300.00-2235.94%
NDX240315P121000002023-02-24 1:07PM EDT12,100.00994.80799.40827.100.00-3338.63%
NDX240315P122000002023-05-08 11:09AM EDT12,200.00608.700.000.000.00-403.13%
NDX240315P123000002023-03-27 12:44PM EDT12,300.00885.60728.30747.900.00-103634.88%
NDX240315P124000002023-05-18 11:53AM EDT12,400.00494.100.000.000.00-403.13%
NDX240315P125000002023-03-29 1:59PM EDT12,500.00883.25665.00678.700.00-2831.45%
NDX240315P126000002023-05-22 10:20AM EDT12,600.00525.700.000.000.00-203.13%
NDX240315P127000002023-06-06 3:31PM EDT12,700.00388.200.000.000.00-2003.13%
NDX240315P128000002023-02-22 11:07AM EDT12,800.001,248.371,082.701,112.300.00--1038.98%
NDX240315P129000002023-05-25 12:20PM EDT12,900.00593.800.000.000.00--03.13%
NDX240315P130000002023-05-26 1:36PM EDT13,000.00546.900.000.000.00-401.56%
NDX240315P131000002023-06-01 11:05AM EDT13,100.00548.600.000.000.00--01.56%
NDX240315P132000002023-06-06 3:55PM EDT13,200.00470.800.000.000.00-1101.56%
NDX240315P133000002023-05-23 1:54PM EDT13,300.00730.600.000.000.00--01.56%
NDX240315P134000002023-05-19 1:01PM EDT13,400.00738.000.000.000.00-301.56%
NDX240315P135000002023-05-25 12:20PM EDT13,500.00748.400.000.000.00-101.56%
NDX240315P136000002023-05-18 9:38AM EDT13,600.00850.000.000.000.00-101.56%
NDX240315P137000002023-02-27 4:49PM EDT13,700.001,677.901,260.901,383.700.00--136.03%
NDX240315P139000002023-05-19 12:26PM EDT13,900.00893.500.000.000.00-200.78%
NDX240315P140000002023-04-03 10:34AM EDT14,000.001,317.921,235.201,261.600.00-5930.50%
NDX240315P145000002023-06-05 11:02AM EDT14,500.00825.350.000.000.00-800.10%
NDX240315P147000002023-06-06 3:58PM EDT14,700.00877.300.000.000.00-200.00%
NDX240315P153000002023-05-26 11:52AM EDT15,300.001,293.400.000.000.00-100.00%
NDX240315P154000002023-06-02 3:19PM EDT15,400.001,198.800.000.000.00-300.00%
NDX240315P156000002023-06-02 12:20PM EDT15,600.001,302.800.000.000.00-100.00%