^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:11000.00
Opzioni d'acquistoper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230602C110000002023-05-22 1:00PM EDT2023-06-022,872.433,314.303,353.500.00-3010131.93%
NDXP230609C110000002023-05-22 1:00PM EDT2023-06-092,883.803,315.303,366.800.00--3088.33%
NDX230616C110000002023-05-26 2:18PM EDT2023-06-163,300.303,339.003,371.70+964.10+41.27%114074.62%
NDXP230630C110000002023-05-17 12:32PM EDT2023-06-302,582.083,365.803,402.900.00-1562.29%
NDX230818C110000002023-05-18 2:43PM EDT2023-08-182,918.103,449.003,500.300.00-1350.10%
NDX230915C110000002023-02-21 12:19PM EDT2023-09-151,840.932,293.302,312.900.00-161960.00%
NDXP230929C110000002023-05-24 9:31AM EDT2023-09-292,896.383,538.203,598.300.00-1446.51%
NDX231215C110000002023-05-18 12:40PM EDT2023-12-153,216.303,714.903,770.300.00-810643.46%
NDX240119C110000002023-05-10 9:30AM EDT2024-01-192,895.203,809.903,862.200.00--143.26%
NDX241220C110000002023-03-27 9:31AM EDT2024-12-203,190.003,044.003,244.000.00-3120.00%
Opzioni Putper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530P110000002023-05-26 3:38PM EDT2023-05-300.300.100.30+0.04+15.38%713111.13%
NDXP230531P110000002023-05-26 10:55AM EDT2023-05-310.150.200.85-0.10-40.00%13298.36%
NDXP230601P110000002023-05-12 12:58PM EDT2023-06-013.060.401.050.00--287.72%
NDXP230602P110000002023-05-25 11:07AM EDT2023-06-020.900.601.300.00-21080.51%
NDXP230605P110000002023-05-15 1:49PM EDT2023-06-053.250.801.500.00-1064.86%
NDXP230606P110000002023-05-16 3:16PM EDT2023-06-063.200.851.900.00-1162.26%
NDXP230609P110000002023-05-18 10:33AM EDT2023-06-093.021.802.650.00-2256.77%
NDXP230613P110000002023-05-18 2:59PM EDT2023-06-134.831.355.500.00-1251.67%
NDXP230615P110000002023-05-25 12:59PM EDT2023-06-156.202.506.400.00--150.30%
NDX230616P110000002023-05-26 2:09PM EDT2023-06-164.903.805.80-2.01-29.09%985450.66%
NDXP230620P110000002023-05-23 1:57PM EDT2023-06-206.733.507.600.00--147.76%
NDXP230621P110000002023-05-23 1:57PM EDT2023-06-217.255.206.300.00--745.57%
NDXP230622P110000002023-05-23 1:57PM EDT2023-06-228.320.0019.800.00--153.06%
NDXP230623P110000002023-05-18 3:15PM EDT2023-06-237.506.107.400.00-1144.75%
NDXP230630P110000002023-05-19 3:37PM EDT2023-06-3013.107.809.700.00-72541.28%
NDX230721P110000002023-05-26 10:17AM EDT2023-07-2120.5018.4020.30-6.10-22.93%4013636.26%
NDX230818P110000002023-05-23 12:54PM EDT2023-08-1857.9839.1045.100.00-73534.19%
NDX230915P110000002023-05-26 3:52PM EDT2023-09-1570.2065.1071.80-20.10-22.26%733532.69%
NDXP230929P110000002023-05-26 11:07AM EDT2023-09-2986.9581.3087.60-15.89-15.45%15632.30%
NDX231020P110000002023-05-26 9:35AM EDT2023-10-20120.49101.30107.80-4.14-3.32%25631.49%
NDX231117P110000002023-04-03 12:05PM EDT2023-11-17313.92250.80259.900.00-1237.48%
NDX231215P110000002023-05-26 9:33AM EDT2023-12-15182.47157.30163.50-3.58-1.92%81,36630.02%
NDXP231229P110000002023-05-25 9:36AM EDT2023-12-29205.00167.40177.300.00-63229.74%
NDX240119P110000002023-05-10 9:30AM EDT2024-01-19287.50182.00191.800.00-23329.08%
NDX240216P110000002023-05-10 12:05PM EDT2024-02-16330.00206.30220.700.00-1328.74%
NDX240315P110000002023-03-16 12:44PM EDT2024-03-15561.20395.40410.300.00-41234.10%
NDXP240328P110000002023-05-26 2:34PM EDT2024-03-28248.00241.10255.10-54.00-17.88%11128.05%
NDX240621P110000002023-03-09 11:51AM EDT2024-06-21569.21523.70537.200.00-1510032.97%
NDX240920P110000002023-05-18 3:24PM EDT2024-09-20418.00358.00380.000.00-1125.80%
NDX241220P110000002023-03-16 12:43PM EDT2024-12-20778.00616.60637.000.00-239029.36%