^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12000.00
Opzioni d'acquistoper8 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230616C120000002023-05-26 10:20AM EDT2023-06-162,182.002,310.502,329.300.00-753361.08%
NDXP230620C120000002023-06-01 9:55AM EDT2023-06-202,659.172,312.302,332.60+363.77+15.85%1752.14%
NDXP230630C120000002023-05-31 1:25PM EDT2023-06-302,325.482,337.202,355.900.00-51148.36%
NDXP230707C120000002023-05-17 3:17PM EDT2023-07-071,727.402,347.402,366.200.00-1144.21%
NDX230721C120000002023-05-25 11:45AM EDT2023-07-212,047.402,381.202,400.100.00-1440.91%
NDX230818C120000002023-05-22 3:11PM EDT2023-08-182,111.302,450.402,470.000.00-1537.73%
NDX230915C120000002023-05-17 12:33PM EDT2023-09-151,890.432,531.202,551.200.00-293836.81%
NDXP230929C120000002023-03-28 3:10PM EDT2023-09-291,409.291,700.301,787.200.00-2610.00%
NDX231020C120000002023-04-21 3:24PM EDT2023-10-201,661.912,245.702,257.700.00-220.00%
NDX231117C120000002023-03-13 12:31PM EDT2023-11-171,174.771,682.101,701.200.00--240.00%
NDX231215C120000002023-05-16 11:38AM EDT2023-12-152,127.102,790.502,813.300.00-1068136.10%
NDX240119C120000002023-03-13 12:32PM EDT2024-01-191,323.141,842.501,867.700.00--20.00%
NDX240315C120000002023-03-13 3:50PM EDT2024-03-151,567.731,963.601,997.900.00-10390.00%
NDX240621C120000002023-05-17 1:14PM EDT2024-06-212,651.003,101.503,400.500.00-2938.55%
NDX241220C120000002023-05-18 2:09PM EDT2024-12-203,067.003,358.103,826.400.00-147938.99%
NDX251219C120000002023-01-18 1:12PM EDT2025-12-192,044.902,549.003,099.000.00--3320.53%
Opzioni Putper8 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230608P120000002023-06-07 4:12PM EDT2023-06-080.050.000.05-0.05-50.00%9292.97%
NDXP230609P120000002023-06-06 9:39AM EDT2023-06-090.200.100.500.00-41579.25%
NDXP230612P120000002023-05-12 12:20PM EDT2023-06-1230.620.100.700.00--151.39%
NDXP230613P120000002023-05-11 11:22AM EDT2023-06-1337.450.101.150.00--052.01%
NDXP230614P120000002023-05-17 11:03AM EDT2023-06-1423.260.452.000.00-2151.20%
NDX230616P120000002023-06-07 1:52PM EDT2023-06-161.601.102.50-0.35-17.95%2489746.36%
NDXP230620P120000002023-06-06 12:01PM EDT2023-06-201.681.353.700.00-11040.51%
NDXP230623P120000002023-05-30 1:54PM EDT2023-06-2311.602.654.400.00-22037.36%
NDXP230630P120000002023-06-07 3:28PM EDT2023-06-305.704.706.80+1.50+35.71%418033.11%
NDXP230707P120000002023-05-30 10:11AM EDT2023-07-0721.507.009.500.00-1230.49%
NDXP230714P120000002023-05-30 10:57AM EDT2023-07-1427.0510.6013.800.00--129.18%
NDX230721P120000002023-06-07 3:31PM EDT2023-07-2116.4015.7017.70+3.70+29.13%9353227.95%
NDX230818P120000002023-06-07 11:48AM EDT2023-08-1844.0046.5049.90+2.80+6.80%116427.01%
NDX230915P120000002023-05-30 12:42PM EDT2023-09-15124.9682.2085.800.00-21,29726.26%
NDXP230929P120000002023-06-06 12:01PM EDT2023-09-2991.68103.00107.700.00-11226.21%
NDX231020P120000002023-06-02 9:51AM EDT2023-10-20144.40129.60134.900.00-11625.77%
NDX231117P120000002023-06-07 11:53AM EDT2023-11-17164.50169.00175.10-154.55-48.44%1954725.51%
NDX231215P120000002023-06-06 3:45PM EDT2023-12-15188.98204.10210.900.00-545125.13%
NDXP231229P120000002023-02-02 10:32AM EDT2023-12-29644.00727.60753.900.00-5142.44%
NDX240119P120000002023-05-26 11:27AM EDT2024-01-19301.20237.50246.100.00-42224.44%
NDX240315P120000002023-03-13 3:50PM EDT2024-03-151,058.77670.00688.300.00-2234.49%
NDX240517P120000002023-05-30 11:26AM EDT2024-05-17408.00360.70375.200.00--123.41%
NDX240621P120000002023-06-07 3:47PM EDT2024-06-21397.00380.70420.10-19.90-4.77%61823.43%
NDX241220P120000002023-05-18 12:40PM EDT2024-12-20685.80521.40587.800.00-418722.56%
NDX251219P120000002023-05-22 12:48PM EDT2025-12-19844.00509.101,059.100.00-13424.20%