^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13900.00
Opzioni d'acquistoper12 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230612C139000002023-06-09 9:38AM EDT2023-06-12729.87644.40662.70+241.61+49.48%161442.56%
NDXP230613C139000002023-06-05 2:16PM EDT2023-06-13707.64647.90667.000.00-1238.22%
NDXP230614C139000002023-06-07 3:04PM EDT2023-06-14497.13654.40672.300.00-3735.62%
NDXP230615C139000002023-05-26 11:57AM EDT2023-06-15526.53666.20684.900.00-11235.42%
NDX230616C139000002023-06-09 10:14AM EDT2023-06-16774.48670.30687.60+297.93+62.52%115533.34%
NDXP230620C139000002023-05-19 11:37AM EDT2023-06-20242.45680.00698.400.00-1128.28%
NDXP230621C139000002023-05-24 10:00AM EDT2023-06-21162.05685.00702.300.00-474927.64%
NDXP230623C139000002023-06-06 11:25AM EDT2023-06-23701.67702.50719.200.00-1927.77%
NDXP230626C139000002023-06-07 3:31PM EDT2023-06-26545.00710.10727.200.00-11126.10%
NDXP230627C139000002023-05-25 10:52AM EDT2023-06-27336.32716.70734.500.00--126.15%
NDXP230630C139000002023-06-07 1:37PM EDT2023-06-30578.90743.00758.800.00-21526.54%
NDXP230707C139000002023-06-08 3:08PM EDT2023-07-07716.06772.80788.400.00-11425.33%
NDX230721C139000002023-06-02 2:42PM EDT2023-07-21901.30843.70859.000.00-13625.01%
NDX230818C139000002023-05-26 10:31AM EDT2023-08-18798.27983.70999.900.00-2825.66%
NDX230915C139000002023-05-25 10:27AM EDT2023-09-15711.781,110.401,127.400.00-25426.32%
NDXP230929C139000002023-05-19 10:35AM EDT2023-09-29762.841,174.901,192.600.00-21226.80%
NDX231020C139000002023-05-22 3:52PM EDT2023-10-20843.431,259.901,278.000.00-8627.20%
NDX231215C139000002023-05-19 10:17AM EDT2023-12-151,043.001,468.601,489.500.00-364828.18%
NDXP231229C139000002023-01-06 3:40PM EDT2023-12-29273.10662.40694.500.00-336.42%
NDX240119C139000002023-05-01 11:32AM EDT2024-01-19821.321,486.201,500.700.00-11026.14%
NDX240315C139000002023-04-26 2:42PM EDT2024-03-15800.001,606.301,774.700.00-101529.04%
NDX240621C139000002023-05-23 3:52PM EDT2024-06-211,484.441,952.002,152.000.00-2331.68%
NDX241220C139000002022-07-29 4:07PM EDT2024-12-201,973.501,742.101,815.200.00-1121.12%
Opzioni Putper12 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230612P139000002023-06-09 4:10PM EDT2023-06-120.500.201.15-2.40-82.76%235721.60%
NDXP230613P139000002023-06-09 1:41PM EDT2023-06-133.332.253.70-13.50-80.21%2222.28%
NDXP230614P139000002023-06-09 11:08AM EDT2023-06-148.407.509.10-26.50-75.93%1423.60%
NDXP230615P139000002023-06-07 1:21PM EDT2023-06-1512.1810.7012.40-23.27-65.64%2623.04%
NDX230616P139000002023-06-09 3:50PM EDT2023-06-1613.6512.4014.00-9.55-41.16%1711321.94%
NDXP230620P139000002023-06-09 1:41PM EDT2023-06-2019.9520.4022.80-11.04-35.62%30219.78%
NDXP230621P139000002023-06-02 10:39AM EDT2023-06-2159.6023.8027.700.00-2319.98%
NDXP230622P139000002023-05-25 2:02PM EDT2023-06-22240.0028.1032.500.00--120.11%
NDXP230623P139000002023-06-08 1:37PM EDT2023-06-2353.0033.3036.300.00-15320.04%
NDXP230626P139000002023-06-09 3:09PM EDT2023-06-2640.2538.6042.10-41.15-50.55%191819.06%
NDXP230627P139000002023-06-05 11:49AM EDT2023-06-2753.6042.9047.600.00-1119.28%
NDXP230629P139000002023-06-02 4:11PM EDT2023-06-2978.5052.0056.700.00-3319.42%
NDXP230630P139000002023-06-09 3:53PM EDT2023-06-3060.7057.4059.30-12.90-17.53%113819.26%
NDXP230710P139000002023-06-02 2:06PM EDT2023-07-10115.2082.0086.600.00-1118.31%
NDXP230714P139000002023-06-02 1:21PM EDT2023-07-14104.10100.00104.00-29.55-22.11%1118.59%
NDX230721P139000002023-06-09 3:47PM EDT2023-07-21121.70118.30122.50-42.90-26.06%14118.24%
NDX230818P139000002023-05-25 10:27AM EDT2023-08-18507.63211.20217.100.00-22718.75%
NDX230915P139000002023-05-26 11:46AM EDT2023-09-15447.46282.60288.800.00-101718.61%
NDXP230929P139000002023-05-19 10:35AM EDT2023-09-29577.50320.90328.300.00-21218.80%
NDX231020P139000002023-05-22 2:11PM EDT2023-10-20620.50365.50372.900.00--118.67%
NDX231215P139000002023-05-19 10:18AM EDT2023-12-15491.20479.10488.30-248.80-33.62%13618.69%
NDXP231229P139000002023-05-30 9:35AM EDT2023-12-29601.70498.80509.700.00-2318.57%
NDX240119P139000002023-06-05 12:03PM EDT2024-01-19564.00526.90537.200.00-222218.33%
NDX240315P139000002023-06-08 10:59AM EDT2024-03-15655.90612.30626.700.00-1318.28%
NDX241220P139000002023-05-10 12:16PM EDT2024-12-201,435.18893.80973.300.00-84718.03%