^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13400.00
Opzioni d'acquistoper31 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230531C134000002023-05-31 10:24AM EDT2023-05-31860.00908.50927.10+30.41+3.67%485182.31%
NDXP230601C134000002023-05-25 2:00PM EDT2023-06-01596.08904.40924.400.00-1055.44%
NDXP230602C134000002023-05-26 3:52PM EDT2023-06-02915.30910.00930.300.00-1054.27%
NDXP230605C134000002023-05-31 11:54AM EDT2023-06-05877.10917.60937.60+612.00+230.86%15340.72%
NDXP230606C134000002023-05-24 9:33AM EDT2023-06-06322.80919.30939.700.00-1138.29%
NDXP230607C134000002023-05-12 12:30PM EDT2023-06-07204.20924.40944.300.00--036.98%
NDXP230608C134000002023-05-19 1:54PM EDT2023-06-08521.45925.80946.700.00-68335.42%
NDXP230609C134000002023-05-30 2:12PM EDT2023-06-09959.55941.60959.800.00-47336.30%
NDXP230612C134000002023-05-15 12:57PM EDT2023-06-12261.50947.50965.300.00--1032.77%
NDXP230615C134000002023-05-25 2:44PM EDT2023-06-15665.03974.40992.900.00--433.43%
NDX230616C134000002023-05-31 10:26AM EDT2023-06-16920.52976.30994.00+426.57+86.36%6818432.57%
NDXP230620C134000002023-05-17 11:23AM EDT2023-06-20351.33979.80998.700.00--229.85%
NDXP230621C134000002023-05-17 2:06PM EDT2023-06-21445.00982.401,000.600.00--029.37%
NDXP230623C134000002023-05-30 10:19AM EDT2023-06-231,112.631,001.501,018.700.00-14329.99%
NDXP230628C134000002023-05-26 12:12PM EDT2023-06-281,004.651,025.201,042.400.00-5529.41%
NDXP230630C134000002023-05-30 9:50AM EDT2023-06-301,205.341,042.801,059.300.00-13529.85%
NDXP230707C134000002023-05-31 12:16PM EDT2023-07-071,033.401,065.801,082.40+633.28+158.27%2228.65%
NDX230721C134000002023-05-25 10:27AM EDT2023-07-21782.151,137.901,153.500.00-29428.71%
NDX230818C134000002023-05-30 9:43AM EDT2023-08-181,430.281,274.101,288.800.00-12629.19%
NDX230915C134000002023-05-25 10:27AM EDT2023-09-151,048.511,403.801,416.600.00-25529.81%
NDXP230929C134000002023-05-19 10:22AM EDT2023-09-291,103.701,465.701,478.800.00-21730.16%
NDX231020C134000002023-05-22 3:52PM EDT2023-10-201,179.631,546.301,560.000.00-8630.37%
NDX231215C134000002023-05-12 1:39PM EDT2023-12-151,042.301,749.901,763.700.00-128431.01%
NDXP231229C134000002023-04-04 10:18AM EDT2023-12-291,161.73935.60946.500.00-35507.24%
NDX240119C134000002023-01-20 10:34AM EDT2024-01-19421.00831.40849.100.00-490.00%
NDX240315C134000002023-03-27 1:23PM EDT2024-03-151,092.601,004.601,152.500.00--212.12%
NDX240621C134000002023-05-23 3:52PM EDT2024-06-211,791.852,247.502,319.100.00-1132.33%
NDX241220C134000002023-05-16 12:12PM EDT2024-12-201,999.902,591.002,722.000.00-11132.71%
Opzioni Putper31 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230531P134000002023-05-30 3:10PM EDT2023-05-310.750.000.200.00-59243.56%
NDXP230601P134000002023-05-31 10:44AM EDT2023-06-010.950.450.85-0.97-50.52%41035.83%
NDXP230602P134000002023-05-31 1:39PM EDT2023-06-021.751.401.90-2.17-55.36%18032.39%
NDXP230605P134000002023-05-26 2:43PM EDT2023-06-0515.202.803.400.00-8624.91%
NDXP230606P134000002023-05-30 9:51AM EDT2023-06-069.404.305.000.00-101024.53%
NDXP230607P134000002023-05-31 9:40AM EDT2023-06-078.206.106.90-50.80-86.10%10024.26%
NDXP230608P134000002023-05-26 9:45AM EDT2023-06-0841.408.409.400.00-1522324.23%
NDXP230609P134000002023-05-31 10:06AM EDT2023-06-0914.4011.3012.20-1.60-10.00%11124.21%
NDXP230613P134000002023-05-24 3:50PM EDT2023-06-13161.6719.7021.000.00--023.07%
NDXP230614P134000002023-05-25 11:45AM EDT2023-06-14115.0526.6028.200.00-1023.98%
NDXP230615P134000002023-05-18 10:56AM EDT2023-06-15141.6030.7032.400.00-2124.08%
NDX230616P134000002023-05-31 10:21AM EDT2023-06-1641.3033.1034.20-1.15-2.71%128223.70%
NDXP230621P134000002023-05-30 9:33AM EDT2023-06-2146.2244.5046.000.00-1222.66%
NDXP230622P134000002023-05-26 11:45AM EDT2023-06-2282.2047.7051.100.00-6422.88%
NDXP230623P134000002023-05-31 1:46PM EDT2023-06-2354.8052.6054.30-2.60-4.53%3922.82%
NDXP230626P134000002023-05-22 11:31AM EDT2023-06-26135.2057.2059.300.00--122.13%
NDXP230627P134000002023-05-31 11:33AM EDT2023-06-2778.0361.2064.80-13.55-14.80%2122.36%
NDXP230630P134000002023-05-31 10:05AM EDT2023-06-3081.4073.4075.40-1.80-2.16%2022.37%
NDXP230707P134000002023-05-31 10:52AM EDT2023-07-07105.8293.8096.10-6.18-5.52%3922.04%
NDXP230714P134000002023-05-25 1:37PM EDT2023-07-14201.25116.90120.200.00--122.08%
NDX230721P134000002023-05-31 2:04PM EDT2023-07-21141.30136.40138.60-16.90-10.68%4021.77%
NDX230818P134000002023-05-30 2:28PM EDT2023-08-18235.10227.80232.500.00-32822.21%
NDX230915P134000002023-05-25 11:38AM EDT2023-09-15407.45301.30305.600.00-24322.00%
NDXP230929P134000002023-05-16 3:21PM EDT2023-09-29568.00340.30345.900.00-2322.15%
NDX231020P134000002023-05-19 11:06AM EDT2023-10-20479.85385.80392.300.00-1021.98%
NDX231215P134000002023-05-18 3:51PM EDT2023-12-15591.60497.30503.600.00-1021.65%
NDX240216P134000002023-05-26 3:05PM EDT2024-02-16595.20588.60600.200.00-1121.10%
NDX240315P134000002023-05-19 1:01PM EDT2024-03-15738.00628.80638.500.00-3020.89%
NDX241220P134000002023-05-04 12:08PM EDT2024-12-201,403.71926.30943.900.00--019.57%