^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13800.00
Opzioni d'acquistoper31 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230531C138000002023-05-30 11:13AM EDT2023-05-31634.23496.10514.600.00-82149.66%
NDXP230601C138000002023-05-31 2:05PM EDT2023-06-01510.28501.40521.90-44.57-8.03%11039.19%
NDXP230602C138000002023-05-31 11:18AM EDT2023-06-02511.18506.00528.20-55.28-9.76%145434.49%
NDXP230605C138000002023-05-31 10:58AM EDT2023-06-05479.03509.10527.70-47.00-8.93%6024.25%
NDXP230606C138000002023-05-30 9:45AM EDT2023-06-06487.28520.90540.10-231.35-32.19%21325.31%
NDXP230607C138000002023-05-31 10:55AM EDT2023-06-07530.50529.60547.30-42.00-7.34%1725.09%
NDXP230608C138000002023-05-31 1:19PM EDT2023-06-08503.72542.30561.20-86.36-14.64%1426.05%
NDXP230609C138000002023-05-26 4:14PM EDT2023-06-09611.55548.00564.900.00-81325.29%
NDXP230612C138000002023-05-26 2:07PM EDT2023-06-12571.44562.20579.100.00-7024.05%
NDXP230613C138000002023-05-31 11:37AM EDT2023-06-13526.00572.90590.10+28.74+5.78%1224.52%
NDXP230614C138000002023-05-26 2:09PM EDT2023-06-14593.57587.60604.600.00-61025.34%
NDXP230615C138000002023-05-31 10:16AM EDT2023-06-15610.85599.20615.80-166.85-21.45%1825.73%
NDX230616C138000002023-05-30 2:47PM EDT2023-06-16709.15606.70622.000.00-2243125.60%
NDXP230620C138000002023-05-31 11:37AM EDT2023-06-20576.30621.80637.70-243.76-29.72%1224.45%
NDXP230621C138000002023-05-26 2:09PM EDT2023-06-21614.42630.20645.60-18.49-2.92%1324.58%
NDXP230622C138000002023-05-31 10:16AM EDT2023-06-22650.42640.90656.60+0.92+0.14%2124.96%
NDXP230623C138000002023-05-31 10:17AM EDT2023-06-23660.75649.80663.80+9.44+1.45%23525.02%
NDXP230626C138000002023-05-31 10:18AM EDT2023-06-26656.69658.70673.60-4.51-0.68%2124.34%
NDXP230627C138000002023-05-31 10:18AM EDT2023-06-27667.02666.80682.10-1.18-0.18%1124.53%
NDXP230630C138000002023-05-31 10:20AM EDT2023-06-30686.77692.80706.70+124.94+22.24%5025.03%
NDXP230707C138000002023-05-31 10:21AM EDT2023-07-07728.40731.00745.10+455.78+167.19%2324.97%
NDX230721C138000002023-05-30 9:30AM EDT2023-07-21965.70813.00820.900.00-27325.24%
NDX230818C138000002023-05-31 2:23PM EDT2023-08-18965.54961.20968.00-116.75-10.79%21226.27%
NDX230915C138000002023-05-24 12:05PM EDT2023-09-15605.581,095.301,103.700.00-44427.23%
NDXP230929C138000002023-05-31 2:23PM EDT2023-09-291,164.891,158.901,171.50+340.52+41.31%1727.78%
NDX231020C138000002023-05-17 2:55PM EDT2023-10-20748.251,245.601,257.800.00-2128.18%
NDX231117C138000002023-03-20 10:41AM EDT2023-11-17545.80650.10661.600.00--19.30%
NDX231215C138000002023-05-10 10:30AM EDT2023-12-15851.601,449.801,463.500.00-375428.96%
NDXP231229C138000002023-04-20 1:06PM EDT2023-12-29794.901,116.401,141.800.00-11120.30%
NDX240119C138000002023-02-08 3:19PM EDT2024-01-19774.68426.00443.700.00-560.00%
NDX240315C138000002023-04-19 12:43PM EDT2024-03-151,001.231,341.501,357.800.00--221.83%
NDX240419C138000002023-05-18 1:19PM EDT2024-04-191,427.001,831.001,859.000.00-2230.28%
NDX240621C138000002023-05-30 10:22AM EDT2024-06-212,061.441,972.502,048.100.00-1231.04%
Opzioni Putper31 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230531P138000002023-05-31 1:25PM EDT2023-05-310.320.000.20-1.23-79.35%21025.24%
NDXP230601P138000002023-05-31 1:35PM EDT2023-06-011.680.951.35-2.69-61.56%311022.47%
NDXP230602P138000002023-05-31 12:45PM EDT2023-06-028.004.705.30-6.65-45.39%72223.04%
NDXP230605P138000002023-05-31 9:34AM EDT2023-06-0513.909.8011.10-6.18-30.78%21819.07%
NDXP230606P138000002023-05-30 9:46AM EDT2023-06-0622.9015.2016.100.00-1419.35%
NDXP230607P138000002023-05-31 1:24PM EDT2023-06-0725.5021.0022.10-6.25-19.69%1919.72%
NDXP230608P138000002023-05-26 12:37PM EDT2023-06-0865.9527.1028.400.00-6420.02%
NDXP230609P138000002023-05-31 1:46PM EDT2023-06-0935.5534.3035.30-9.17-20.51%21920.35%
NDXP230612P138000002023-05-30 1:41PM EDT2023-06-1258.4042.4043.60-0.75-1.27%31519.17%
NDXP230613P138000002023-05-30 9:58AM EDT2023-06-1361.6052.3053.700.00-1119.91%
NDXP230614P138000002023-05-24 11:24AM EDT2023-06-14351.4266.0068.200.00-3021.11%
NDXP230615P138000002023-05-25 11:52AM EDT2023-06-15221.7572.7075.200.00-2821.27%
NDX230616P138000002023-05-31 10:35AM EDT2023-06-1693.3775.0076.60+10.96+13.30%211720.79%
NDXP230620P138000002023-05-30 1:45PM EDT2023-06-20107.5587.7091.300.00-3220.17%
NDXP230621P138000002023-05-30 1:45PM EDT2023-06-21114.0094.3096.000.00-2320.15%
NDXP230622P138000002023-05-26 1:03PM EDT2023-06-22133.7398.70103.300.00-14820.38%
NDXP230623P138000002023-05-30 3:52PM EDT2023-06-23114.20106.70108.200.00-2720.38%
NDXP230627P138000002023-05-23 10:26AM EDT2023-06-27265.71119.20123.200.00--020.07%
NDXP230630P138000002023-05-26 3:34PM EDT2023-06-30168.80136.40138.400.00-21620.21%
NDXP230707P138000002023-05-24 3:44PM EDT2023-07-07401.00162.50164.700.00--019.97%
NDXP230714P138000002023-05-25 1:37PM EDT2023-07-14304.29190.00194.600.00--120.10%
NDX230721P138000002023-05-30 11:28AM EDT2023-07-21215.35213.80216.500.00-23419.87%
NDX230818P138000002023-05-30 1:30PM EDT2023-08-18326.40315.50320.400.00-20123620.35%
NDX230915P138000002023-05-30 11:59AM EDT2023-09-15384.60397.70402.100.00-56020.37%
NDXP230929P138000002023-05-31 2:32PM EDT2023-09-29439.50436.20443.00-104.55-19.22%1720.49%
NDX231020P138000002023-05-24 10:27AM EDT2023-10-20725.00483.40489.700.00-1120.32%
NDX231215P138000002023-05-26 9:33AM EDT2023-12-15681.42601.60607.300.00-1020.17%
NDX241220P138000002023-05-02 11:15AM EDT2024-12-201,478.601,042.201,060.800.00-1018.56%