^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13000.00
Opzioni d'acquistoper12 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230612C130000002023-05-17 11:08AM EDT2023-06-12607.001,543.401,561.900.00--178.11%
NDXP230615C130000002023-05-10 11:41AM EDT2023-06-15571.001,555.901,575.300.00--360.86%
NDX230616C130000002023-06-06 9:36AM EDT2023-06-161,529.721,558.101,576.100.00-184656.88%
NDXP230623C130000002023-05-18 11:15AM EDT2023-06-23907.351,570.701,588.900.00-4345.14%
NDXP230630C130000002023-05-30 10:21AM EDT2023-06-301,529.951,591.701,609.600.00-15440.11%
NDX230721C130000002023-05-26 11:23AM EDT2023-07-211,417.251,653.201,671.200.00-211034.12%
NDX230818C130000002023-06-01 11:49AM EDT2023-08-181,649.281,751.401,769.900.00-104532.42%
NDX230915C130000002023-06-08 3:53PM EDT2023-09-151,803.021,855.001,873.900.00-101,63432.16%
NDXP230929C130000002023-06-09 10:31AM EDT2023-09-292,011.441,908.101,927.50+16.61+0.83%12032.26%
NDX231020C130000002023-05-25 10:42AM EDT2023-10-201,514.321,981.202,001.000.00-101932.27%
NDX231117C130000002023-05-24 1:04PM EDT2023-11-171,376.732,073.102,093.700.00-21332.29%
NDX231215C130000002023-05-26 9:39AM EDT2023-12-151,824.002,163.002,186.300.00-127232.48%
NDXP231229C130000002023-05-16 11:04AM EDT2023-12-291,444.672,209.002,234.000.00--232.65%
NDX240119C130000002023-06-07 2:04PM EDT2024-01-192,134.912,268.802,295.700.00-244232.68%
NDX240315C130000002023-03-08 12:21PM EDT2024-03-151,036.101,481.701,511.700.00--20.00%
NDXP240328C130000002023-04-06 12:01PM EDT2024-03-281,515.601,549.601,590.500.00-119.90%
NDX240621C130000002023-04-17 3:57PM EDT2024-06-211,663.021,860.002,060.000.00-101020.37%
NDX241220C130000002023-04-06 9:31AM EDT2024-12-201,917.361,988.002,188.000.00-22518.88%
NDX251219C130000002023-06-07 10:25AM EDT2025-12-193,656.823,602.003,802.000.00-21134.50%
Opzioni Putper12 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230612P130000002023-06-09 4:01PM EDT2023-06-120.230.000.40-0.72-75.79%9543.63%
NDXP230614P130000002023-06-01 1:39PM EDT2023-06-148.150.902.050.00-1440.41%
NDXP230615P130000002023-06-09 1:25PM EDT2023-06-152.131.652.90-1.74-44.96%204738.58%
NDX230616P130000002023-06-09 3:24PM EDT2023-06-162.802.303.40-2.00-41.67%1196536.50%
NDXP230620P130000002023-06-08 3:00PM EDT2023-06-205.483.004.700.00-101630.49%
NDXP230621P130000002023-05-31 1:39PM EDT2023-06-2124.003.005.600.00-73129.96%
NDXP230622P130000002023-06-09 12:48PM EDT2023-06-225.123.206.40-69.51-93.14%21029.39%
NDXP230623P130000002023-06-08 3:07PM EDT2023-06-237.955.106.900.00-196028.66%
NDXP230626P130000002023-05-31 11:19AM EDT2023-06-2638.755.907.900.00-1026.58%
NDXP230627P130000002023-06-09 3:26PM EDT2023-06-278.125.909.20-101.43-92.59%2226.50%
NDXP230630P130000002023-06-09 9:58AM EDT2023-06-3012.0010.3012.60-2.20-15.49%213025.93%
NDXP230706P130000002023-06-05 12:52PM EDT2023-07-0619.6514.4017.700.00-2124.40%
NDXP230707P130000002023-06-08 2:38PM EDT2023-07-0721.5016.8019.500.00-42124.43%
NDXP230714P130000002023-06-09 12:34PM EDT2023-07-1430.9025.9029.00-3.58-10.38%1223.78%
NDX230721P130000002023-06-09 3:55PM EDT2023-07-2138.0035.8038.10-18.95-33.27%1029123.13%
NDXP230728P130000002023-06-09 3:10PM EDT2023-07-2854.4652.3055.30-5.92-9.80%2723.55%
NDX230818P130000002023-06-09 2:00PM EDT2023-08-1890.4390.4094.80-9.95-9.91%415123.05%
NDX230915P130000002023-06-09 12:17PM EDT2023-09-15146.00142.40147.00-40.45-21.69%140022.58%
NDXP230929P130000002023-06-09 3:10PM EDT2023-09-29174.80171.80175.40-230.70-56.89%104322.55%
NDX231020P130000002023-06-07 11:40AM EDT2023-10-20227.50206.20213.000.00-4622.34%
NDX231117P130000002023-05-24 1:23PM EDT2023-11-17525.40258.20264.300.00-272722.23%
NDX231215P130000002023-06-07 10:45AM EDT2023-12-15290.90299.80308.70-34.10-10.49%2075921.99%
NDXP231229P130000002023-04-25 3:45PM EDT2023-12-29919.62500.60509.600.00-2327.20%
NDX240119P130000002023-06-07 2:04PM EDT2024-01-19385.60340.10351.800.00-241621.47%
NDX240216P130000002023-05-26 3:05PM EDT2024-02-16505.45379.80392.400.00-12821.34%
NDX240315P130000002023-06-08 1:31PM EDT2024-03-15440.00416.90428.900.00-96221.17%
NDXP240328P130000002023-04-06 12:00PM EDT2024-03-28992.65841.80866.200.00-1130.81%
NDX240621P130000002023-04-26 2:42PM EDT2024-06-211,099.80631.40658.100.00-5422.99%
NDX240920P130000002023-04-05 9:34AM EDT2024-09-201,156.001,027.501,054.500.00--127.64%
NDX241220P130000002023-05-22 10:01AM EDT2024-12-20917.60684.00734.000.00-55220.14%