^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14100.00
Opzioni d'acquistoper8 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230608C141000002023-06-07 9:30AM EDT2023-06-08488.20204.50220.50+9.50+1.98%11127.50%
NDXP230609C141000002023-06-07 2:43PM EDT2023-06-09257.34220.10235.20-206.05-44.47%32724.62%
NDXP230612C141000002023-06-07 2:57PM EDT2023-06-12279.62235.20249.80-187.33-40.12%23418.42%
NDXP230613C141000002023-05-15 10:18AM EDT2023-06-1322.20253.00267.700.00--119.79%
NDXP230614C141000002023-06-06 2:44PM EDT2023-06-14487.35277.30290.600.00-6721.66%
NDXP230615C141000002023-05-24 9:58AM EDT2023-06-1575.76294.40308.500.00-31322.63%
NDX230616C141000002023-06-07 1:31PM EDT2023-06-16335.15300.10312.90-144.05-30.06%3015121.87%
NDXP230620C141000002023-06-01 12:03PM EDT2023-06-20455.70319.00332.700.00-14920.20%
NDXP230621C141000002023-06-01 10:23AM EDT2023-06-21359.10327.30340.100.00-21120.18%
NDXP230622C141000002023-06-01 9:34AM EDT2023-06-22380.90341.00354.400.00--120.82%
NDXP230623C141000002023-06-01 10:55AM EDT2023-06-23435.25349.70361.900.00-21220.83%
NDXP230627C141000002023-05-31 11:32AM EDT2023-06-27411.97369.20382.000.00--220.22%
NDXP230628C141000002023-05-31 2:15PM EDT2023-06-28473.00378.50390.500.00--320.39%
NDXP230630C141000002023-06-06 3:40PM EDT2023-06-30592.98399.70411.300.00-12321.00%
NDXP230703C141000002023-06-01 12:02PM EDT2023-07-03540.00406.50418.400.00--020.24%
NDXP230706C141000002023-06-01 9:32AM EDT2023-07-06462.50425.70442.100.00--020.70%
NDXP230707C141000002023-05-23 3:52PM EDT2023-07-07184.94436.60448.200.00--320.74%
NDXP230714C141000002023-06-01 10:55AM EDT2023-07-14567.47479.30490.800.00--221.10%
NDX230721C141000002023-06-07 3:53PM EDT2023-07-21533.00515.50527.00-36.69-6.44%46921.22%
NDX230818C141000002023-05-26 3:48PM EDT2023-08-18774.56665.00677.400.00-23222.66%
NDX230915C141000002023-05-31 11:13AM EDT2023-09-15876.03793.70807.000.00-27823.64%
NDXP230929C141000002023-05-18 3:01PM EDT2023-09-29599.08861.10875.000.00-7524.30%
NDX231215C141000002023-06-07 12:29PM EDT2023-12-151,224.201,158.701,175.80+589.70+92.94%2226.16%
NDX240119C141000002023-01-26 11:11AM EDT2024-01-19354.00406.40421.300.00--26.92%
NDX240315C141000002023-03-07 11:03AM EDT2024-03-15568.07887.10912.900.00--116.21%
NDX240621C141000002023-05-23 1:52PM EDT2024-06-211,384.561,542.901,934.900.00-1431.81%
NDX241220C141000002022-12-22 12:32PM EDT2024-12-20717.63793.00843.000.00-4610.47%
Opzioni Putper8 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230608P141000002023-06-07 3:53PM EDT2023-06-086.927.008.90+3.76+118.99%501922.37%
NDXP230609P141000002023-06-07 4:03PM EDT2023-06-0919.7519.6022.20+15.42+356.12%5472421.31%
NDXP230612P141000002023-06-07 12:58PM EDT2023-06-1224.1232.6035.10+12.82+113.45%19616.22%
NDXP230613P141000002023-06-07 3:44PM EDT2023-06-1349.7446.7053.30+30.64+160.42%2117.97%
NDXP230614P141000002023-06-07 3:57PM EDT2023-06-1470.0070.4074.10-13.70-16.37%8219.76%
NDXP230615P141000002023-06-07 1:07PM EDT2023-06-1564.0978.8082.40+29.89+87.40%18519.61%
NDX230616P141000002023-06-07 3:45PM EDT2023-06-1685.0081.2086.00+47.05+123.98%242718.94%
NDXP230620P141000002023-06-07 3:48PM EDT2023-06-20105.1297.00104.40+30.12+40.16%4517.67%
NDXP230623P141000002023-05-31 1:14PM EDT2023-06-23202.50119.60126.100.00--217.91%
NDXP230628P141000002023-06-07 4:14PM EDT2023-06-28145.19141.80148.60+38.79+36.46%1217.40%
NDXP230629P141000002023-06-01 3:50PM EDT2023-06-29158.87147.00154.300.00--317.44%
NDXP230630P141000002023-06-07 12:44PM EDT2023-06-30126.65153.90158.50+22.65+21.78%31517.37%
NDXP230706P141000002023-05-31 3:23PM EDT2023-07-06242.00168.50181.000.00--216.95%
NDXP230714P141000002023-06-02 11:02AM EDT2023-07-14173.00207.90214.900.00-8516.96%
NDX230721P141000002023-06-07 10:42AM EDT2023-07-21234.66229.50236.30+65.76+38.93%41916.68%
NDX230818P141000002023-06-02 9:42AM EDT2023-08-18301.30331.80339.700.00-101717.25%
NDX230915P141000002023-05-24 3:24PM EDT2023-09-15738.32406.70415.100.00-2717.22%
NDXP230929P141000002023-05-18 3:01PM EDT2023-09-29695.45447.00455.900.00-6517.43%
NDX231020P141000002023-04-17 12:33PM EDT2023-10-201,216.17811.80818.900.00--226.65%
NDX231117P141000002023-05-30 10:27AM EDT2023-11-17606.36557.20567.000.00--517.55%
NDX231215P141000002023-06-06 11:41AM EDT2023-12-15558.00608.20619.200.00-12317.50%
NDX240517P141000002023-06-02 3:23PM EDT2024-05-17808.70814.90839.800.00-1117.06%