^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13500.00
Opzioni d'acquistoper5 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230605C135000002023-06-02 1:15PM EDT2023-06-051,062.051,045.401,067.10+819.15+337.24%21157.57%
NDXP230606C135000002023-05-24 1:47PM EDT2023-06-06255.171,048.601,070.000.00-201156.62%
NDXP230607C135000002023-05-24 12:55PM EDT2023-06-07252.751,051.601,072.100.00-3350.04%
NDXP230608C135000002023-05-24 9:55AM EDT2023-06-08294.731,056.701,079.700.00-1247.77%
NDXP230609C135000002023-06-02 3:44PM EDT2023-06-091,065.221,060.201,080.50+272.72+34.41%181943.87%
NDXP230612C135000002023-05-24 9:33AM EDT2023-06-12299.601,063.001,084.300.00-1136.84%
NDXP230615C135000002023-05-24 3:39PM EDT2023-06-15372.011,080.501,103.500.00--1035.87%
NDX230616C135000002023-05-30 10:42AM EDT2023-06-16974.611,084.701,105.300.00-137234.79%
NDXP230620C135000002023-05-17 11:06AM EDT2023-06-201,064.861,090.001,112.70+774.41+266.62%1231.57%
NDXP230623C135000002023-05-19 11:30AM EDT2023-06-23536.251,106.401,127.000.00-1231.02%
NDXP230630C135000002023-05-24 1:53PM EDT2023-06-30433.501,138.401,156.600.00-593929.82%
NDXP230707C135000002023-05-31 12:16PM EDT2023-07-07949.051,163.601,180.900.00-1228.69%
NDX230721C135000002023-06-01 9:36AM EDT2023-07-21986.431,228.101,244.700.00-155328.43%
NDX230818C135000002023-05-24 3:23PM EDT2023-08-18702.971,354.601,370.700.00-2512928.67%
NDX230915C135000002023-05-24 3:08PM EDT2023-09-15802.871,476.601,492.300.00-21,33529.19%
NDXP230929C135000002023-05-24 2:25PM EDT2023-09-29864.851,538.301,554.900.00-219829.60%
NDX231020C135000002023-06-01 3:15PM EDT2023-10-201,601.731,620.901,637.500.00-21528729.90%
NDX231117C135000002023-05-22 11:36AM EDT2023-11-171,222.591,723.401,740.600.00-2330.23%
NDX231215C135000002023-05-23 3:40PM EDT2023-12-151,207.361,822.001,840.900.00-417430.60%
NDXP231229C135000002023-03-28 2:25PM EDT2023-12-29782.75962.501,089.300.00-237.88%
NDX240119C135000002023-04-17 3:57PM EDT2024-01-191,017.801,239.401,250.400.00-815713.14%
NDX240315C135000002023-04-20 12:01PM EDT2024-03-151,118.331,534.101,551.100.00--218.92%
NDXP240328C135000002023-05-02 2:08PM EDT2024-03-281,191.002,075.502,116.000.00-101030.44%
NDX240517C135000002023-05-18 10:10AM EDT2024-05-171,632.502,182.002,382.000.00-2233.25%
NDX240621C135000002023-05-22 1:03PM EDT2024-06-211,829.822,321.102,448.700.00-1632.91%
NDX241220C135000002023-03-17 9:51AM EDT2024-12-201,550.401,658.001,852.000.00-22018.12%
NDX251219C135000002023-02-09 4:28PM EDT2025-12-191,988.301,574.001,774.000.00-151613.19%
Opzioni Putper5 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230605P135000002023-06-02 1:29PM EDT2023-06-050.700.100.85-3.05-81.33%34740.41%
NDXP230606P135000002023-05-31 1:40PM EDT2023-06-066.500.551.500.00-2435.33%
NDXP230607P135000002023-05-25 12:59PM EDT2023-06-0772.401.102.200.00--132.18%
NDXP230608P135000002023-05-31 2:49PM EDT2023-06-0811.401.752.950.00-31529.99%
NDXP230609P135000002023-06-02 3:12PM EDT2023-06-094.062.403.80-3.34-45.14%27428.42%
NDXP230612P135000002023-06-02 3:56PM EDT2023-06-124.783.905.20-6.32-56.94%111324.38%
NDXP230614P135000002023-06-01 10:46AM EDT2023-06-1413.958.6011.00-12.25-46.76%1425.19%
NDXP230615P135000002023-06-02 3:55PM EDT2023-06-1512.3010.1013.20-9.65-43.96%114825.00%
NDX230616P135000002023-06-02 2:06PM EDT2023-06-1613.2012.1014.10-9.08-40.75%535124.35%
NDXP230620P135000002023-05-31 11:18AM EDT2023-06-2061.6014.7019.500.00-11422.82%
NDXP230621P135000002023-06-02 9:41AM EDT2023-06-2125.0018.0021.10-11.00-30.56%5822.58%
NDXP230623P135000002023-05-31 3:51PM EDT2023-06-2365.4023.6026.400.00-93122.58%
NDXP230626P135000002023-05-19 3:44PM EDT2023-06-26179.0027.4030.300.00-2121.79%
NDXP230627P135000002023-05-31 11:33AM EDT2023-06-2791.3829.1033.900.00-2321.95%
NDXP230630P135000002023-06-02 4:01PM EDT2023-06-3042.1740.0042.40-43.23-50.62%139221.97%
NDXP230707P135000002023-05-26 12:49PM EDT2023-07-07136.6155.0058.100.00-14721.46%
NDX230721P135000002023-06-02 3:39PM EDT2023-07-2195.5090.9094.10-55.03-36.56%813921.15%
NDX230818P135000002023-06-02 3:09PM EDT2023-08-18178.78173.60178.30-35.62-16.61%14521.58%
NDX230915P135000002023-06-02 10:22AM EDT2023-09-15267.95243.70248.80-8.15-2.95%133921.48%
NDXP230929P135000002023-05-24 2:25PM EDT2023-09-29563.40280.50286.500.00-21721.61%
NDX231020P135000002023-05-25 11:19AM EDT2023-10-20507.98323.90330.300.00-1221.43%
NDX231215P135000002023-06-02 11:02AM EDT2023-12-15442.50434.40442.10-224.98-33.71%127321.23%
NDXP231229P135000002023-03-28 2:25PM EDT2023-12-291,315.64909.50927.900.00--132.92%
NDX240119P135000002023-04-17 3:45PM EDT2024-01-19989.70743.90752.300.00-202027.18%
NDX240216P135000002023-05-26 3:05PM EDT2024-02-16619.45523.30537.200.00-1120.71%
NDX240315P135000002023-05-25 12:20PM EDT2024-03-15748.40560.30576.000.00-1620.53%
NDXP240328P135000002023-05-19 12:30PM EDT2024-03-28788.00579.90596.300.00-111120.52%
NDX241220P135000002023-05-23 12:51PM EDT2024-12-201,098.20855.40895.400.00-5719.52%
NDX251219P135000002023-02-09 4:28PM EDT2025-12-191,748.501,910.002,110.000.00--2229.42%