^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13200.00
Opzioni d'acquistoper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230531C132000002023-05-12 12:40PM EDT2023-05-31265.431,113.301,143.900.00--178.06%
NDXP230601C132000002023-05-22 2:20PM EDT2023-06-01699.001,120.401,154.800.00-1168.16%
NDXP230602C132000002023-05-19 3:22PM EDT2023-06-02650.731,123.601,162.600.00-12061.18%
NDXP230605C132000002023-05-03 2:01PM EDT2023-06-05298.101,132.101,158.600.00-1150.42%
NDXP230609C132000002023-05-02 1:46PM EDT2023-06-09311.321,130.501,187.800.00-4245.68%
NDXP230615C132000002023-05-25 1:50PM EDT2023-06-15856.401,164.901,210.800.00--139.85%
NDX230616C132000002023-05-26 10:36AM EDT2023-06-161,064.561,176.201,214.60+506.29+90.69%130239.21%
NDXP230623C132000002023-05-16 12:58PM EDT2023-06-23544.821,205.701,251.100.00-2336.99%
NDXP230630C132000002023-05-24 11:11AM EDT2023-06-30624.071,252.301,273.500.00-23134.60%
NDX230721C132000002023-05-24 12:29PM EDT2023-07-21722.301,337.601,365.600.00-429432.56%
NDX230818C132000002023-05-24 1:06PM EDT2023-08-18872.371,446.201,500.500.00-22732.53%
NDX230915C132000002023-05-24 11:56AM EDT2023-09-15990.571,560.801,605.600.00-68132.00%
NDXP230929C132000002023-05-22 1:02PM EDT2023-09-291,248.531,611.501,657.400.00-2731.93%
NDX231020C132000002023-05-18 11:52AM EDT2023-10-201,297.281,694.001,741.100.00-8332.17%
NDX231215C132000002023-05-18 12:40PM EDT2023-12-151,453.401,887.801,931.100.00-1117532.33%
NDXP231229C132000002023-04-25 4:14PM EDT2023-12-29973.901,663.101,678.300.00-14524.75%
NDX240119C132000002023-02-21 12:43PM EDT2024-01-19842.401,119.401,134.900.00--17.52%
NDX241220C132000002022-07-25 9:30AM EDT2024-12-201,958.000.000.000.00--10.00%
Opzioni Putper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530P132000002023-05-26 3:47PM EDT2023-05-302.921.702.45-0.68-18.89%452267.91%
NDXP230531P132000002023-05-26 3:29PM EDT2023-05-315.002.903.80-26.30-84.03%1211851.35%
NDXP230601P132000002023-05-26 2:28PM EDT2023-06-015.024.505.50-6.43-56.16%21645.27%
NDXP230602P132000002023-05-26 3:47PM EDT2023-06-028.706.707.80-8.20-48.52%2541.59%
NDXP230605P132000002023-05-24 1:51PM EDT2023-06-0564.009.3010.500.00-42233.20%
NDXP230606P132000002023-05-26 10:45AM EDT2023-06-0615.2511.5013.30-22.05-59.12%3332.51%
NDXP230607P132000002023-05-10 9:41AM EDT2023-06-07205.7514.3015.700.00--131.71%
NDXP230608P132000002023-05-26 2:32PM EDT2023-06-0818.1016.8018.60-15.02-45.35%5731.19%
NDXP230609P132000002023-05-26 3:59PM EDT2023-06-0921.4519.9021.50-31.45-59.45%24830.71%
NDXP230612P132000002023-05-26 12:12PM EDT2023-06-1226.4123.5025.20-69.19-72.37%12928.24%
NDXP230613P132000002023-05-15 10:24AM EDT2023-06-13201.9025.4032.400.00--129.01%
NDXP230614P132000002023-05-26 11:01AM EDT2023-06-1440.4631.5038.60-78.61-66.02%2329.40%
NDXP230615P132000002023-05-26 1:13PM EDT2023-06-1540.3035.9041.10-37.07-47.91%6929.01%
NDX230616P132000002023-05-26 10:29AM EDT2023-06-1649.0138.7041.90-28.08-36.42%222828.34%
NDXP230620P132000002023-05-23 1:38PM EDT2023-06-20111.2043.5050.400.00-1926.99%
NDXP230621P132000002023-05-23 12:12PM EDT2023-06-21102.0049.9052.100.00--426.65%
NDXP230623P132000002023-05-26 1:42PM EDT2023-06-2361.6856.5058.60-41.42-40.17%41126.47%
NDXP230630P132000002023-05-26 12:47PM EDT2023-06-3079.6073.3076.80-39.60-33.22%24625.46%
NDX230721P132000002023-05-25 1:03PM EDT2023-07-21189.34127.60131.700.00-237123.97%
NDX230818P132000002023-05-26 12:28PM EDT2023-08-18216.80207.60214.30-82.70-27.61%23223.76%
NDX230915P132000002023-05-17 1:21PM EDT2023-09-15425.20273.70281.900.00-36523.31%
NDXP230929P132000002023-05-16 1:21PM EDT2023-09-29501.59306.30319.000.00-1123.35%
NDX231215P132000002023-05-18 2:55PM EDT2023-12-15562.30453.80462.000.00-7510322.39%
NDX240119P132000002023-04-21 2:49PM EDT2024-01-19900.90598.00609.000.00-2224.36%
NDX240315P132000002023-05-17 1:48PM EDT2024-03-15740.60572.90592.000.00-5421.52%
NDX240920P132000002023-04-05 9:34AM EDT2024-09-201,232.081,093.801,121.100.00--125.73%
NDX241220P132000002022-08-24 10:06AM EDT2024-12-201,738.482,183.502,254.800.00--140.84%