^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12500.00
Opzioni d'acquistoper5 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230612C125000002023-05-30 2:48PM EDT2023-06-121,923.852,058.802,080.20+1,923.85--257.23%
NDX230616C125000002023-05-31 3:56PM EDT2023-06-161,811.502,073.002,094.500.00-146252.68%
NDXP230620C125000002023-06-01 9:44AM EDT2023-06-201,814.212,074.702,098.30+1,814.21--149.75%
NDXP230630C125000002023-05-26 11:23AM EDT2023-06-301,800.172,102.602,123.900.00-11043.77%
NDX230721C125000002023-05-25 12:28PM EDT2023-07-211,637.852,156.602,174.700.00-22838.07%
NDX230818C125000002023-05-24 3:21PM EDT2023-08-181,473.932,241.102,259.800.00-24336.01%
NDX230915C125000002023-05-26 1:17PM EDT2023-09-152,140.302,335.502,353.900.00-252035.54%
NDXP230929C125000002023-05-18 11:11AM EDT2023-09-291,745.132,385.602,402.900.00-404035.53%
NDX231020C125000002023-05-17 12:06PM EDT2023-10-201,594.312,454.002,471.800.00-22635.44%
NDX231117C125000002023-05-17 12:32PM EDT2023-11-171,699.262,537.602,556.600.00-41835.26%
NDX231215C125000002023-05-09 3:39PM EDT2023-12-151,596.762,622.302,643.000.00-1012435.30%
NDX240119C125000002023-04-11 9:43AM EDT2024-01-191,630.701,790.401,816.200.00-1640.00%
NDX240216C125000002023-04-27 9:30AM EDT2024-02-161,606.002,615.302,673.000.00--131.47%
NDX240315C125000002023-03-29 1:59PM EDT2024-03-151,653.671,857.301,889.100.00--00.00%
NDX241220C125000002023-01-19 4:53PM EDT2024-12-201,309.101,933.401,995.200.00--10.00%
NDX251219C125000002023-04-19 9:33AM EDT2025-12-192,840.500.000.000.00-1130.00%
Opzioni Putper5 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230605P125000002023-05-31 10:28AM EDT2023-06-051.200.000.400.00-1466.80%
NDXP230607P125000002023-05-31 4:08PM EDT2023-06-072.250.050.900.00-5650.98%
NDXP230608P125000002023-05-08 10:14AM EDT2023-06-0897.000.251.250.00-1150.28%
NDXP230609P125000002023-06-02 11:56AM EDT2023-06-091.360.501.55-2.94-68.37%81747.01%
NDXP230612P125000002023-05-22 2:06PM EDT2023-06-1216.770.902.050.00-1239.65%
NDXP230614P125000002023-05-24 12:22PM EDT2023-06-1448.452.254.000.00--139.02%
NDXP230615P125000002023-06-02 1:39PM EDT2023-06-154.252.804.10-6.40-60.09%51337.49%
NDX230616P125000002023-06-02 3:38PM EDT2023-06-164.703.404.60-1.80-27.69%2045436.59%
NDXP230620P125000002023-05-30 9:34AM EDT2023-06-2013.352.657.400.00-4534.28%
NDXP230623P125000002023-05-26 9:31AM EDT2023-06-2335.105.707.600.00-2631.73%
NDXP230626P125000002023-05-24 1:08PM EDT2023-06-2676.306.408.300.00-8829.99%
NDXP230628P125000002023-05-23 12:38PM EDT2023-06-2856.506.4010.800.00--130.01%
NDXP230630P125000002023-06-02 11:50AM EDT2023-06-3011.959.5011.20-13.65-53.32%137729.05%
NDXP230703P125000002023-06-01 9:33AM EDT2023-07-0323.609.5013.20+23.60--228.34%
NDXP230707P125000002023-05-31 3:59PM EDT2023-07-0733.5014.1016.700.00-22727.75%
NDX230721P125000002023-06-02 11:16AM EDT2023-07-2132.0227.8030.40-7.98-19.95%711726.27%
NDXP230728P125000002023-06-02 12:23PM EDT2023-07-2844.2939.5043.70+44.29-4-26.59%
NDX230818P125000002023-05-26 3:28PM EDT2023-08-18129.0072.1077.000.00-92226.08%
NDX230915P125000002023-06-02 1:21PM EDT2023-09-15122.44119.00123.40-40.46-24.84%149325.57%
NDXP230929P125000002023-05-25 1:38PM EDT2023-09-29251.56145.30150.200.00-15011725.58%
NDX231020P125000002023-05-26 10:31AM EDT2023-10-20250.81178.00183.400.00-12725.23%
NDX231117P125000002023-05-24 1:04PM EDT2023-11-17411.80224.00230.200.00-21225.02%
NDX231215P125000002023-06-02 10:01AM EDT2023-12-15288.70264.80271.10-2.80-0.96%23843324.67%
NDX240119P125000002023-05-19 11:22AM EDT2024-01-19431.37302.10311.300.00-1324.04%
NDX240315P125000002023-03-29 1:59PM EDT2024-03-15883.25665.00678.700.00-2831.21%
NDXP240328P125000002023-04-20 11:41AM EDT2024-03-28746.00529.00544.800.00--1027.24%
NDX240920P125000002023-05-24 2:36PM EDT2024-09-20770.00548.70585.700.00--122.43%
NDX241220P125000002023-03-16 10:13AM EDT2024-12-201,342.50994.601,019.000.00-42527.99%