^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12800.00
Opzioni d'acquistoper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230531C128000002023-05-04 2:35PM EDT2023-05-31436.831,515.201,550.200.00--184.45%
NDXP230602C128000002023-05-18 10:44AM EDT2023-06-02953.081,520.301,559.200.00-1368.44%
NDXP230609C128000002023-05-10 1:15PM EDT2023-06-09644.171,522.101,582.200.00-3153.67%
NDX230616C128000002023-05-17 1:25PM EDT2023-06-16904.361,563.201,594.400.00-114544.49%
NDXP230630C128000002023-05-10 9:50AM EDT2023-06-30773.651,605.901,650.700.00-1339.53%
NDX230721C128000002023-04-27 4:06PM EDT2023-07-21886.941,676.301,732.900.00-11036.61%
NDX230818C128000002023-05-26 12:37PM EDT2023-08-181,760.571,789.701,830.10+404.11+29.79%52534.67%
NDX230915C128000002023-05-11 2:26PM EDT2023-09-151,173.031,892.401,936.000.00-123034.31%
NDXP230929C128000002023-05-05 11:01AM EDT2023-09-291,132.951,944.801,996.700.00-1234.59%
NDX231117C128000002023-05-12 11:17AM EDT2023-11-171,373.222,109.402,164.700.00--134.45%
NDX231215C128000002022-12-14 11:10AM EDT2023-12-151,057.50649.10689.200.00-5160.00%
NDX240119C128000002023-01-19 3:14PM EDT2024-01-19640.501,130.601,163.900.00--30.00%
NDX240315C128000002023-03-08 1:11PM EDT2024-03-151,129.831,605.201,636.100.00--212.79%
NDXP240328C128000002023-04-06 12:01PM EDT2024-03-281,634.451,678.101,720.700.00-1115.05%
NDX240621C128000002022-09-08 3:06PM EDT2024-06-211,806.001,147.301,198.800.00--10.00%
NDX241220C128000002023-05-26 10:44AM EDT2024-12-202,971.553,001.303,170.00+2,971.55-1034.95%
Opzioni Putper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530P128000002023-05-26 9:30AM EDT2023-05-300.991.201.85-1.24-55.61%13561.52%
NDXP230531P128000002023-05-26 2:44PM EDT2023-05-312.201.852.65-5.83-72.60%82152.70%
NDXP230601P128000002023-05-25 11:27AM EDT2023-06-015.702.653.500.00-242848.41%
NDXP230602P128000002023-05-26 3:27PM EDT2023-06-025.253.904.70-2.90-35.58%785445.17%
NDXP230605P128000002023-05-26 9:52AM EDT2023-06-058.185.206.20-34.52-80.84%111537.24%
NDXP230606P128000002023-05-26 10:01AM EDT2023-06-069.206.307.90-47.43-83.75%10136.51%
NDXP230607P128000002023-05-24 3:59PM EDT2023-06-0735.107.909.100.00-111135.46%
NDXP230608P128000002023-05-10 10:06AM EDT2023-06-08102.149.2010.700.00-1234.78%
NDXP230609P128000002023-05-26 11:37AM EDT2023-06-0912.7110.9012.20-37.09-74.48%3334.09%
NDXP230612P128000002023-05-22 11:00AM EDT2023-06-1228.3413.0014.400.00-4531.44%
NDXP230614P128000002023-05-16 10:48AM EDT2023-06-1493.1017.0023.200.00-1132.50%
NDXP230615P128000002023-05-26 10:51AM EDT2023-06-1525.7519.4025.20-16.98-39.74%4332.15%
NDX230616P128000002023-05-26 12:03PM EDT2023-06-1625.3022.1025.00-27.30-51.90%5016531.24%
NDXP230620P128000002023-05-24 9:38AM EDT2023-06-2080.7524.5030.700.00--129.73%
NDXP230621P128000002023-05-23 9:30AM EDT2023-06-2159.3329.1031.000.00-1329.17%
NDXP230622P128000002023-05-17 11:23AM EDT2023-06-22106.5022.1041.800.00--130.70%
NDXP230623P128000002023-05-26 11:07AM EDT2023-06-2338.7933.6035.50-60.51-60.94%4928.93%
NDXP230626P128000002023-05-19 1:01PM EDT2023-06-2675.0036.4038.200.00-1127.88%
NDXP230630P128000002023-05-25 1:51PM EDT2023-06-3073.6045.2048.200.00-11027.71%
NDXP230707P128000002023-05-23 2:12PM EDT2023-07-07110.1050.9067.000.00--527.52%
NDXP230714P128000002023-05-26 12:51PM EDT2023-07-1477.2767.6084.80+77.27-1027.22%
NDX230721P128000002023-05-26 3:36PM EDT2023-07-2194.0886.6090.10-28.52-23.26%44525.88%
NDX230818P128000002023-05-23 11:34AM EDT2023-08-18208.20151.50159.300.00-22625.50%
NDX230915P128000002023-05-22 4:01PM EDT2023-09-15267.00212.50218.500.00-13424.92%
NDXP230929P128000002023-04-26 1:57PM EDT2023-09-29654.70242.50251.500.00-2124.90%
NDX231020P128000002023-05-26 9:44AM EDT2023-10-20320.00280.70288.60-480.00-60.00%1524.47%
NDX231117P128000002023-05-12 11:17AM EDT2023-11-17552.80330.20341.500.00-2224.22%
NDX231215P128000002023-03-30 2:23PM EDT2023-12-15835.00633.30643.100.00-12631.33%
NDX240119P128000002023-05-15 10:09AM EDT2024-01-19655.00414.60430.400.00-11123.24%
NDX240315P128000002023-02-22 11:07AM EDT2024-03-151,248.371,082.701,112.300.00--1036.63%
NDXP240328P128000002023-05-02 10:27AM EDT2024-03-28806.00505.50523.900.00-1222.67%
NDX240621P128000002023-05-23 10:34AM EDT2024-06-21690.00588.40614.500.00-2821.92%
NDX240920P128000002023-05-22 11:23AM EDT2024-09-20764.00669.20700.100.00--121.29%
NDX241220P128000002022-06-03 12:14PM EDT2024-12-201,651.571,991.002,191.000.00-1343.11%