^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13800.00
Opzioni d'acquistoper12 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230612C138000002023-06-09 3:02PM EDT2023-06-12744.40744.10762.50+10.21+1.39%10747.31%
NDXP230613C138000002023-06-05 12:26PM EDT2023-06-13868.94747.10766.300.00-1342.26%
NDXP230614C138000002023-06-08 1:13PM EDT2023-06-14685.99751.90770.100.00-21138.91%
NDXP230615C138000002023-05-31 10:16AM EDT2023-06-15610.85762.90781.900.00-1838.45%
NDX230616C138000002023-06-08 10:43AM EDT2023-06-16663.97766.50784.100.00-240836.08%
NDXP230620C138000002023-05-31 11:37AM EDT2023-06-20576.30774.30793.200.00-1130.32%
NDXP230621C138000002023-05-31 10:24AM EDT2023-06-21614.42778.40796.200.00-1229.49%
NDXP230622C138000002023-05-31 10:16AM EDT2023-06-22650.42788.10806.700.00-2129.86%
NDXP230623C138000002023-06-08 10:12AM EDT2023-06-23658.10794.30811.400.00-13529.42%
NDXP230626C138000002023-05-31 10:18AM EDT2023-06-26656.69801.00818.600.00-2227.56%
NDXP230627C138000002023-05-31 10:18AM EDT2023-06-27667.02806.90825.200.00-1027.54%
NDXP230628C138000002023-05-31 10:18AM EDT2023-06-28670.23813.60831.000.00--127.44%
NDXP230629C138000002023-05-31 10:19AM EDT2023-06-29673.15823.00840.700.00--127.77%
NDXP230630C138000002023-05-31 10:20AM EDT2023-06-30686.77831.60848.000.00-51927.83%
NDXP230703C138000002023-05-31 10:21AM EDT2023-07-03700.60836.30853.000.00--226.49%
NDXP230705C138000002023-05-31 10:21AM EDT2023-07-05709.50842.10858.800.00--225.96%
NDXP230706C138000002023-05-31 10:21AM EDT2023-07-06722.80851.60869.100.00--026.35%
NDXP230707C138000002023-05-31 10:21AM EDT2023-07-07728.40859.50875.600.00-2326.41%
NDXP230714C138000002023-05-30 11:22AM EDT2023-07-14873.30895.50911.400.00--126.18%
NDX230721C138000002023-06-09 2:24PM EDT2023-07-21973.57927.40943.20+126.37+14.92%167325.90%
NDX230818C138000002023-06-06 2:25PM EDT2023-08-181,078.641,062.701,078.800.00-21326.31%
NDX230915C138000002023-06-02 2:02PM EDT2023-09-151,255.141,187.701,205.100.00-24326.93%
NDXP230929C138000002023-05-31 2:34PM EDT2023-09-291,159.461,251.101,269.200.00-2727.38%
NDX231020C138000002023-05-17 2:55PM EDT2023-10-20748.251,335.101,353.600.00-2127.74%
NDX231117C138000002023-03-20 10:41AM EDT2023-11-17545.80650.10661.600.00--10.00%
NDX231215C138000002023-05-10 10:30AM EDT2023-12-15851.601,565.001,585.000.00-375429.20%
NDXP231229C138000002023-04-20 1:06PM EDT2023-12-29794.901,116.401,141.800.00-11117.08%
NDX240119C138000002023-02-08 3:19PM EDT2024-01-19774.68426.00443.700.00-560.00%
NDX240315C138000002023-04-19 12:43PM EDT2024-03-151,001.231,341.501,357.800.00--219.20%
NDX240419C138000002023-05-18 1:19PM EDT2024-04-191,427.001,930.901,967.000.00-2230.12%
NDX240621C138000002023-05-30 10:22AM EDT2024-06-212,061.442,020.002,220.000.00-1232.01%
Opzioni Putper12 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230612P138000002023-06-09 3:52PM EDT2023-06-120.620.151.00-4.45-87.77%792624.21%
NDXP230613P138000002023-06-09 11:11AM EDT2023-06-132.881.552.85-11.09-79.38%1424.26%
NDXP230614P138000002023-06-08 3:42PM EDT2023-06-1410.555.106.800.00-151925.16%
NDXP230615P138000002023-06-09 11:49AM EDT2023-06-159.708.109.20-18.64-65.77%181824.36%
NDX230616P138000002023-06-09 3:50PM EDT2023-06-1610.059.0010.50-6.75-40.18%2612323.18%
NDXP230620P138000002023-06-09 4:05PM EDT2023-06-2016.6515.1017.60-6.35-27.61%1620.76%
NDXP230621P138000002023-05-30 1:45PM EDT2023-06-21114.0017.8021.300.00-2320.83%
NDXP230622P138000002023-05-26 1:03PM EDT2023-06-22133.7321.3025.200.00-14820.90%
NDXP230623P138000002023-06-09 3:57PM EDT2023-06-2327.4725.1028.50-16.43-37.43%2820.82%
NDXP230626P138000002023-06-08 3:46PM EDT2023-06-2639.3030.1033.400.00-1219.75%
NDXP230627P138000002023-06-07 9:35AM EDT2023-06-2732.9233.8037.800.00-1119.90%
NDXP230630P138000002023-06-09 3:49PM EDT2023-06-3048.6246.7048.60-10.68-18.01%14519.92%
NDXP230707P138000002023-06-09 1:30PM EDT2023-07-0764.1564.3068.30-13.73-17.63%1819.36%
NDXP230714P138000002023-06-05 9:56AM EDT2023-07-14109.4085.3089.500.00-1319.15%
NDX230721P138000002023-06-08 1:28PM EDT2023-07-2194.75103.80105.60-28.25-22.97%35618.68%
NDXP230728P138000002023-06-01 3:50PM EDT2023-07-28209.13134.30138.600.00--619.43%
NDX230818P138000002023-06-06 11:25AM EDT2023-08-18192.29192.30196.00-20.81-9.77%223719.16%
NDX230915P138000002023-06-07 1:51PM EDT2023-09-15325.73261.70267.500.00-810419.06%
NDXP230929P138000002023-06-02 2:26PM EDT2023-09-29347.51299.00306.200.00-1719.24%
NDX231020P138000002023-05-24 10:27AM EDT2023-10-20725.00342.90350.700.00-1119.11%
NDX231215P138000002023-05-26 9:33AM EDT2023-12-15681.42455.00463.900.00-15419.07%
NDX241220P138000002023-05-02 11:15AM EDT2024-12-201,478.601,022.201,042.000.00-1519.72%