^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13850.00
Opzioni d'acquistoper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530C138500002023-05-26 12:17PM EDT2023-05-30408.72464.10501.70+306.09+298.25%72740.00%
NDXP230531C138500002023-05-26 1:32PM EDT2023-05-31449.73472.20503.90+326.12+263.83%101535.19%
NDXP230601C138500002023-05-26 1:32PM EDT2023-06-01463.45484.10522.40+325.52+236.00%101235.40%
NDXP230602C138500002023-05-26 3:33PM EDT2023-06-02500.46504.50526.40+345.56+223.09%32133.06%
NDXP230605C138500002023-05-26 1:51PM EDT2023-06-05482.60521.00535.40+292.75+154.20%122428.33%
NDXP230606C138500002023-05-26 1:51PM EDT2023-06-06493.61530.20545.10+493.61-10128.20%
NDXP230607C138500002023-05-26 9:44AM EDT2023-06-07319.67537.90560.20+319.67-3828.82%
NDXP230608C138500002023-05-25 9:34AM EDT2023-06-08221.94541.80581.300.00-2930.09%
NDXP230609C138500002023-05-26 11:39AM EDT2023-06-09480.36553.50582.60+199.46+71.01%21929.05%
NDXP230612C138500002023-05-25 11:58AM EDT2023-06-12273.40562.10590.800.00-6427.01%
NDXP230613C138500002023-05-25 9:53AM EDT2023-06-13247.22575.90603.40+247.22--127.41%
NDXP230614C138500002023-05-25 10:13AM EDT2023-06-14263.44590.50620.10+263.44--028.18%
NDXP230615C138500002023-05-25 11:58AM EDT2023-06-15319.00602.10636.00+319.00--228.83%
NDX230616C138500002023-05-26 3:59PM EDT2023-06-16601.40608.20637.80+261.50+76.93%1365,91228.25%
NDXP230620C138500002023-05-26 10:30AM EDT2023-06-20507.22622.30652.50+507.22-1-26.93%
NDXP230630C138500002023-05-24 10:21AM EDT2023-06-30224.00690.40730.300.00-52327.59%
NDXP230707C138500002023-05-25 10:46AM EDT2023-07-07429.00723.80764.20+429.00--227.05%
NDX230721C138500002023-05-23 2:29PM EDT2023-07-21377.90800.60834.200.00-14526.75%
NDX230818C138500002023-05-19 2:17PM EDT2023-08-18571.86934.30988.500.00-2527.76%
NDX230915C138500002023-05-23 11:34AM EDT2023-09-15708.641,049.601,109.400.00-2628.02%
NDXP230929C138500002023-03-27 1:53PM EDT2023-09-29452.05384.40401.200.00-440.00%
NDX231020C138500002023-05-22 2:03PM EDT2023-10-20883.511,191.801,249.800.00-2928.47%
NDX231117C138500002023-03-17 3:12PM EDT2023-11-17556.80683.00695.700.00-1111.22%
NDX231215C138500002023-05-23 12:54PM EDT2023-12-151,014.231,403.601,458.400.00-12129.29%
NDX240119C138500002023-01-24 10:30AM EDT2024-01-19421.000.000.000.00--20.00%
Opzioni Putper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530P138500002023-05-26 3:56PM EDT2023-05-305.804.205.30+5.80-631321.06%
NDXP230531P138500002023-05-26 3:35PM EDT2023-05-3115.7512.0013.30-305.00-95.09%82922.43%
NDXP230601P138500002023-05-26 3:47PM EDT2023-06-0123.1919.7021.20+23.19-7022.76%
NDXP230602P138500002023-05-26 3:11PM EDT2023-06-0231.6429.6031.30-98.01-75.60%22823.42%
NDXP230605P138500002023-05-26 1:49PM EDT2023-06-0546.7439.9041.80-140.26-75.01%2521.11%
NDXP230606P138500002023-05-26 10:10AM EDT2023-06-0685.6048.0050.80+85.60-1221.51%
NDXP230607P138500002023-05-26 1:13PM EDT2023-06-0761.7057.2059.30+61.70-6521.78%
NDXP230609P138500002023-05-26 3:11PM EDT2023-06-0974.6672.2074.40-91.94-55.19%12622.01%
NDXP230612P138500002023-05-25 11:23AM EDT2023-06-12189.1080.8083.10+189.10--320.82%
NDXP230613P138500002023-05-26 1:11PM EDT2023-06-1397.1188.8096.10+97.11-1021.57%
NDXP230615P138500002023-05-25 9:39AM EDT2023-06-15257.75106.90116.40+257.75--122.37%
NDX230616P138500002023-05-26 11:09AM EDT2023-06-16135.15111.60116.20-68.85-33.75%146521.79%
NDXP230621P138500002023-05-26 11:32AM EDT2023-06-21151.90124.10142.90+151.90-6-21.65%
NDXP230623P138500002023-05-26 2:15PM EDT2023-06-23153.88140.80145.90+153.88-4621.07%
NDXP230630P138500002023-05-22 2:44PM EDT2023-06-30268.65166.90175.100.00-2520.73%
NDXP230707P138500002023-05-26 2:36PM EDT2023-07-07205.10186.30202.30+205.10-4020.51%
NDX230721P138500002023-05-25 1:03PM EDT2023-07-21350.90240.90247.700.00-1520.00%
NDX230818P138500002023-05-22 1:32PM EDT2023-08-18444.00338.60348.900.00-4220.33%
NDX230915P138500002023-05-23 12:54PM EDT2023-09-15568.10414.80425.100.00-2820.17%
NDXP230929P138500002023-03-27 1:53PM EDT2023-09-291,310.031,050.301,200.900.00-4343.15%
NDX231215P138500002023-05-23 12:54PM EDT2023-12-15765.57610.30621.50+765.57--119.81%