^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12900.00
Opzioni d'acquistoper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530C129000002023-05-23 2:32PM EDT2023-05-30817.951,403.801,444.000.00-12129.08%
NDXP230531C129000002023-05-05 11:45AM EDT2023-05-31473.371,415.301,452.200.00-1298.47%
NDXP230602C129000002023-05-12 12:11PM EDT2023-06-02538.751,424.401,453.200.00-513371.96%
NDXP230605C129000002023-05-24 9:54AM EDT2023-06-05739.651,428.501,455.000.00--155.38%
NDXP230609C129000002023-05-04 11:51AM EDT2023-06-09427.301,423.801,469.400.00-6650.62%
NDX230616C129000002023-05-25 10:34AM EDT2023-06-161,047.041,464.401,498.100.00-123843.99%
NDXP230630C129000002023-05-18 2:56PM EDT2023-06-301,028.761,513.301,557.600.00-1238.93%
NDXP230707C129000002023-05-17 10:52AM EDT2023-07-07827.021,530.201,586.800.00--137.66%
NDX230721C129000002023-04-25 2:12PM EDT2023-07-21548.461,276.001,288.400.00-128830.00%
NDX230818C129000002023-05-16 2:37PM EDT2023-08-181,025.111,693.201,744.400.00-2734.20%
NDX230915C129000002023-05-26 12:37PM EDT2023-09-151,783.821,800.701,852.00+479.52+36.76%51833.84%
NDX231020C129000002023-04-14 3:51PM EDT2023-10-201,135.471,186.101,200.600.00--130.00%
NDX231215C129000002023-03-21 3:20PM EDT2023-12-151,166.801,207.301,226.400.00-20650.00%
NDXP231229C129000002023-03-30 9:49AM EDT2023-12-291,312.871,397.501,418.800.00--18.35%
NDX240119C129000002023-01-19 3:13PM EDT2024-01-19602.201,076.801,109.800.00--40.00%
NDX240315C129000002023-04-25 1:25PM EDT2024-03-151,312.902,096.302,119.500.00-707026.96%
NDXP240328C129000002023-04-06 12:01PM EDT2024-03-281,574.331,612.901,655.100.00-2215.35%
NDX240621C129000002023-04-06 9:31AM EDT2024-06-211,659.801,726.001,910.000.00-1519.10%
NDX241220C129000002023-04-06 9:31AM EDT2024-12-201,974.742,048.002,248.000.00-1121.32%
NDX251219C129000002023-03-23 10:32AM EDT2025-12-192,541.952,326.602,876.600.00--124.38%
Opzioni Putper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530P129000002023-05-26 4:02PM EDT2023-05-301.891.302.00-0.24-11.27%62782.34%
NDXP230531P129000002023-05-24 3:49PM EDT2023-05-3110.002.052.850.00-153261.22%
NDXP230601P129000002023-05-25 9:42AM EDT2023-06-019.503.003.900.00-31752.37%
NDXP230602P129000002023-05-26 10:10AM EDT2023-06-026.004.305.30-4.42-42.42%42848.30%
NDXP230605P129000002023-05-26 9:52AM EDT2023-06-059.085.907.00-26.12-74.20%10438.16%
NDXP230606P129000002023-05-16 10:11AM EDT2023-06-0674.807.208.900.00-2437.16%
NDXP230608P129000002023-05-15 10:38AM EDT2023-06-0899.3010.5012.100.00--135.10%
NDXP230609P129000002023-05-26 11:35AM EDT2023-06-0914.8512.5013.90-11.85-44.38%11934.35%
NDXP230612P129000002023-05-11 2:43PM EDT2023-06-12112.0014.9016.400.00--231.45%
NDXP230614P129000002023-05-26 11:01AM EDT2023-06-1425.8814.9031.00-38.87-60.03%1233.75%
NDXP230615P129000002023-05-18 4:02PM EDT2023-06-1556.0022.4028.300.00-4532.06%
NDX230616P129000002023-05-26 12:21PM EDT2023-06-1628.3025.2028.20-18.85-39.98%55931.13%
NDXP230620P129000002023-05-19 9:47AM EDT2023-06-2061.6028.3034.400.00-2229.50%
NDXP230621P129000002023-05-23 9:30AM EDT2023-06-2169.1433.1035.000.00-1328.97%
NDXP230622P129000002023-05-23 10:01AM EDT2023-06-2267.6826.8046.400.00--330.45%
NDXP230623P129000002023-05-24 2:42PM EDT2023-06-23114.3038.1040.100.00-81528.74%
NDXP230626P129000002023-05-26 10:29AM EDT2023-06-2648.6341.1043.00+48.63-1027.64%
NDXP230630P129000002023-05-26 1:39PM EDT2023-06-3056.1750.8053.90-38.53-40.69%41227.45%
NDXP230707P129000002023-05-19 10:25AM EDT2023-07-07101.5058.6074.100.00-4227.23%
NDX230721P129000002023-05-26 2:29PM EDT2023-07-21101.2095.4099.00-37.30-26.93%39125.58%
NDX230818P129000002023-05-24 11:35AM EDT2023-08-18289.85163.50171.500.00-1725.19%
NDX230915P129000002023-05-26 1:03PM EDT2023-09-15233.33226.00234.60-71.07-23.35%20624.69%
NDX231020P129000002023-02-28 11:53AM EDT2023-10-201,156.97758.70770.200.00--139.95%
NDX231215P129000002023-04-13 11:22AM EDT2023-12-15792.10628.30639.900.00-14530.30%
NDX240315P129000002023-05-25 12:20PM EDT2024-03-15593.80509.10527.600.00--122.50%
NDXP240328P129000002023-04-06 12:00PM EDT2024-03-28956.73810.50834.700.00-2228.92%
NDX240621P129000002023-04-06 9:31AM EDT2024-06-211,104.00902.20926.600.00-1127.35%
NDX240920P129000002023-04-05 9:34AM EDT2024-09-201,120.00995.301,022.100.00--126.28%