^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12400.00
Opzioni d'acquistoper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230531C124000002023-05-26 11:38AM EDT2023-05-311,819.141,911.301,951.00+813.49+80.89%11124.82%
NDXP230601C124000002023-05-19 11:25AM EDT2023-06-011,463.101,915.301,956.500.00-55105.04%
NDXP230615C124000002023-05-26 11:38AM EDT2023-06-151,862.661,944.001,994.80+1,862.66-1051.69%
NDX230616C124000002023-05-25 12:28PM EDT2023-06-161,610.121,953.401,998.000.00-27651.42%
NDXP230630C124000002023-03-31 2:48PM EDT2023-06-301,154.311,100.601,116.700.00-110.00%
NDX230721C124000002023-04-28 10:41AM EDT2023-07-211,133.312,050.002,091.100.00-2240.13%
NDX230818C124000002023-04-13 2:37PM EDT2023-08-181,283.471,311.801,325.700.00-240.00%
NDX230915C124000002023-04-27 3:56PM EDT2023-09-151,357.212,242.802,280.500.00-55837.05%
NDX231020C124000002023-04-24 9:36AM EDT2023-10-201,384.100.000.000.00-1140.00%
NDX231215C124000002023-04-12 10:06AM EDT2023-12-151,596.221,724.601,744.100.00-1460.00%
NDX240119C124000002023-04-26 10:23AM EDT2024-01-191,515.002,500.402,516.100.00-11931.99%
NDX240315C124000002023-03-02 10:33AM EDT2024-03-151,165.061,976.402,013.900.00--014.37%
NDX241220C124000002022-11-28 2:44PM EDT2024-12-201,859.101,147.101,240.600.00-20210.00%
Opzioni Putper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530P124000002023-05-26 11:37AM EDT2023-05-300.480.801.45-0.82-63.08%115105.27%
NDXP230531P124000002023-05-26 9:57AM EDT2023-05-311.051.252.00-0.65-38.24%31677.58%
NDXP230601P124000002023-05-16 1:57PM EDT2023-06-0112.801.752.550.00--1065.47%
NDXP230602P124000002023-05-24 4:07PM EDT2023-06-029.502.403.300.00-42658.73%
NDXP230605P124000002023-05-23 4:01PM EDT2023-06-058.923.204.200.00-1346.74%
NDXP230607P124000002023-05-18 12:53PM EDT2023-06-0713.034.906.000.00-1143.37%
NDXP230608P124000002023-05-17 11:40AM EDT2023-06-0824.075.707.000.00-1142.11%
NDXP230609P124000002023-05-26 10:37AM EDT2023-06-097.806.807.90-7.88-50.26%2640.91%
NDXP230612P124000002023-05-12 2:18PM EDT2023-06-1265.468.009.200.00--537.15%
NDXP230613P124000002023-05-15 10:13AM EDT2023-06-1361.107.7013.200.00--138.14%
NDXP230614P124000002023-05-24 2:15PM EDT2023-06-1437.859.8015.500.00-2638.01%
NDXP230615P124000002023-05-16 9:43AM EDT2023-06-1550.3113.2015.900.00--237.05%
NDX230616P124000002023-05-25 1:46PM EDT2023-06-1623.4513.7016.300.00-39636.17%
NDXP230620P124000002023-05-24 12:22PM EDT2023-06-2053.7514.8020.500.00-2234.17%
NDXP230621P124000002023-05-23 10:51AM EDT2023-06-2133.0018.1019.700.00--133.16%
NDXP230623P124000002023-05-22 10:06AM EDT2023-06-2336.5621.1022.800.00-1832.73%
NDXP230630P124000002023-05-26 3:59PM EDT2023-06-3031.1028.9031.60-16.40-34.53%32230.97%
NDXP230707P124000002023-05-26 1:11PM EDT2023-07-0739.6731.6047.70+39.67-1030.83%
NDX230721P124000002023-05-22 2:53PM EDT2023-07-2181.9858.9062.900.00-11128.36%
NDX230818P124000002023-05-26 3:31PM EDT2023-08-18120.95113.00117.80-43.99-26.67%41727.47%
NDX230915P124000002023-05-26 12:54PM EDT2023-09-15168.87164.10170.00-46.98-21.77%212426.76%
NDXP230929P124000002023-04-27 4:02PM EDT2023-09-29409.15190.90198.000.00-1426.62%
NDX231020P124000002023-04-14 3:51PM EDT2023-10-20516.85393.10402.300.00--1333.03%
NDX231215P124000002023-04-24 10:12AM EDT2023-12-15605.00439.80449.800.00-236729.55%
NDXP231229P124000002023-05-26 9:43AM EDT2023-12-29367.00325.70340.90+367.00-2025.14%
NDX240119P124000002023-04-06 1:39PM EDT2024-01-19701.50577.80594.800.00-81931.38%
NDX240315P124000002023-05-18 11:53AM EDT2024-03-15494.10416.80434.100.00-41424.08%
NDX240621P124000002023-05-25 11:33AM EDT2024-06-21597.50512.00532.100.00--4023.03%
NDX241220P124000002022-11-28 2:44PM EDT2024-12-201,657.801,904.002,013.100.00-202143.60%