^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13825.00
Opzioni d'acquistoper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530C138250002023-05-26 10:32AM EDT2023-05-30346.75487.60524.20+157.87+83.58%72140.66%
NDXP230531C138250002023-05-24 2:53PM EDT2023-05-3139.35497.70537.800.00-4238.60%
NDXP230601C138250002023-05-26 1:20PM EDT2023-06-01488.81507.50544.20+278.54+132.47%31735.89%
NDXP230602C138250002023-05-26 9:59AM EDT2023-06-02318.01520.90547.90+139.66+78.31%11733.46%
NDXP230605C138250002023-05-26 10:29AM EDT2023-06-05407.90536.80559.60+332.78+443.00%1429.10%
NDXP230606C138250002023-05-26 12:51PM EDT2023-06-06520.07546.60570.60+520.07-2029.14%
NDXP230607C138250002023-05-26 12:52PM EDT2023-06-07529.14556.70578.70+298.64+129.56%2528.83%
NDXP230608C138250002023-05-26 12:52PM EDT2023-06-08542.60564.80596.40+309.77+133.05%2129.75%
NDXP230609C138250002023-05-26 12:55PM EDT2023-06-09549.95574.70603.30+330.26+150.33%2629.37%
NDXP230612C138250002023-05-26 2:07PM EDT2023-06-12550.47585.70613.90+550.47-2127.55%
NDXP230613C138250002023-05-26 2:09PM EDT2023-06-13557.35596.80622.70+557.35-4027.59%
NDXP230614C138250002023-05-26 2:09PM EDT2023-06-14573.15608.90638.60+573.15-3628.30%
NDXP230615C138250002023-05-26 2:09PM EDT2023-06-15588.25622.50656.10+588.25-1329.11%
NDX230616C138250002023-05-26 3:49PM EDT2023-06-16630.58627.30658.00+325.58+106.75%13828.54%
NDXP230623C138250002023-05-25 10:41AM EDT2023-06-23362.70668.00708.100.00-4228.23%
NDXP230630C138250002023-05-26 1:12PM EDT2023-06-30704.50708.50747.40+469.50+199.79%1927.66%
NDXP230707C138250002023-05-24 12:11PM EDT2023-07-07265.36743.70783.50+265.36--227.26%
NDX230721C138250002023-05-25 10:41AM EDT2023-07-21514.80817.50852.400.00-41826.90%
NDX230818C138250002023-05-18 10:43AM EDT2023-08-18556.87952.501,011.500.00-2628.10%
NDX230915C138250002023-05-23 12:54PM EDT2023-09-15682.751,067.501,127.300.00-1228.15%
NDXP230929C138250002023-03-27 1:51PM EDT2023-09-29463.35394.70411.500.00-440.00%
NDX231020C138250002023-05-17 3:04PM EDT2023-10-20737.461,209.501,267.400.00--628.59%
NDX231215C138250002023-01-26 4:21PM EDT2023-12-15408.00426.00442.100.00--10.00%
NDX240119C138250002023-04-12 3:05PM EDT2024-01-19778.20903.10920.700.00--114.53%
Opzioni Putper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530P138250002023-05-26 4:07PM EDT2023-05-304.833.904.90-74.97-93.95%35421.69%
NDXP230531P138250002023-05-26 10:35AM EDT2023-05-3123.1310.9012.30-260.62-91.85%1322.93%
NDXP230601P138250002023-05-26 12:16PM EDT2023-06-0124.7318.1019.60+24.73-3123.16%
NDXP230602P138250002023-05-26 2:26PM EDT2023-06-0231.5527.3029.00-135.25-81.09%14223.74%
NDXP230605P138250002023-05-26 10:54AM EDT2023-06-0552.2037.1038.90+52.20-1221.34%
NDXP230606P138250002023-05-25 2:49PM EDT2023-06-06144.0044.8047.60+144.00--221.75%
NDXP230607P138250002023-05-25 2:49PM EDT2023-06-07153.3053.8055.80+153.30--1022.01%
NDXP230608P138250002023-05-25 10:15AM EDT2023-06-08197.2060.7063.30+197.20--522.14%
NDXP230609P138250002023-05-23 2:24PM EDT2023-06-09268.0068.4070.600.00-1122.23%
NDXP230613P138250002023-05-26 1:11PM EDT2023-06-1392.7584.6091.80-122.25-56.86%2221.78%
NDXP230615P138250002023-05-26 9:38AM EDT2023-06-15166.50102.50111.80+166.50-1222.58%
NDX230616P138250002023-05-26 2:12PM EDT2023-06-16118.10107.00111.60-88.20-42.75%46121.99%
NDXP230623P138250002023-05-25 10:48AM EDT2023-06-23255.80135.10141.60+255.80--621.30%
NDXP230630P138250002023-05-22 11:28AM EDT2023-06-30264.90161.60169.700.00-2520.90%
NDXP230714P138250002023-05-26 2:39PM EDT2023-07-14225.30208.20228.00+225.30-4-20.82%
NDX230721P138250002023-05-23 2:22PM EDT2023-07-21416.30235.00241.80+416.30--120.14%
NDX230818P138250002023-05-25 11:13AM EDT2023-08-18445.10332.20342.400.00-1620.46%
NDX230915P138250002023-05-19 3:33PM EDT2023-09-15545.90405.50420.300.00-1520.35%
NDXP230929P138250002023-03-27 1:51PM EDT2023-09-291,291.551,023.301,175.400.00-4242.75%
NDX231117P138250002023-05-23 2:07PM EDT2023-11-17707.83549.20566.50+707.83--120.18%
NDX240119P138250002023-05-18 11:26AM EDT2024-01-19795.10643.60667.300.00-1119.58%