^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14300.00
Opzioni d'acquistoper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530C143000002023-05-26 3:59PM EDT2023-05-3079.3089.80104.40+69.88+741.83%1231124.91%
NDXP230531C143000002023-05-26 3:55PM EDT2023-05-31118.50121.10135.70+102.50+640.62%321726.39%
NDXP230601C143000002023-05-26 3:45PM EDT2023-06-01143.07142.60157.90+122.52+596.20%20926.57%
NDXP230602C143000002023-05-26 4:13PM EDT2023-06-02165.72165.20180.30+125.92+316.38%594927.12%
NDXP230605C143000002023-05-26 1:41PM EDT2023-06-05161.60182.90198.40+120.61+294.24%19123.59%
NDXP230606C143000002023-05-26 1:02PM EDT2023-06-06177.58197.20212.80+141.43+391.23%3323.84%
NDXP230607C143000002023-05-26 11:24AM EDT2023-06-07139.47210.30226.40+81.37+140.05%101124.06%
NDXP230608C143000002023-05-26 11:04AM EDT2023-06-08162.40224.70239.40+127.60+366.67%3024.25%
NDXP230609C143000002023-05-26 4:14PM EDT2023-06-09243.45237.30252.60+166.40+215.96%263724.50%
NDXP230612C143000002023-05-26 11:13AM EDT2023-06-12169.00250.50265.20+80.02+89.93%91623.00%
NDXP230613C143000002023-05-26 10:48AM EDT2023-06-13190.95264.70279.50+190.95-2023.47%
NDXP230614C143000002023-05-26 1:18PM EDT2023-06-14262.96283.40300.20+181.06+221.07%1424.45%
NDXP230615C143000002023-05-26 12:34PM EDT2023-06-15263.20296.70312.80+149.67+131.83%41024.75%
NDX230616C143000002023-05-26 10:55AM EDT2023-06-16235.83301.20317.20+113.83+93.30%313524.43%
NDXP230620C143000002023-05-16 9:46AM EDT2023-06-2021.50315.70333.100.00--123.32%
NDXP230621C143000002023-05-26 12:55PM EDT2023-06-21302.05321.50340.80+171.33+131.07%2723.35%
NDXP230622C143000002023-05-26 3:11PM EDT2023-06-22343.93332.70351.40+343.93-3023.59%
NDXP230623C143000002023-05-26 3:02PM EDT2023-06-23340.50343.10360.10+194.25+132.82%62223.70%
NDXP230626C143000002023-05-24 10:28AM EDT2023-06-2652.80352.60369.600.00--223.04%
NDXP230627C143000002023-05-26 10:40AM EDT2023-06-27268.97355.80377.80+107.22+66.29%1123.15%
NDXP230630C143000002023-05-26 3:53PM EDT2023-06-30380.55387.40403.30+186.85+96.46%2523.56%
NDXP230707C143000002023-05-25 10:40AM EDT2023-07-07186.00423.50440.500.00-1123.37%
NDXP230714C143000002023-05-26 1:05PM EDT2023-07-14450.64448.60486.70+202.64+81.71%4123.82%
NDX230721C143000002023-05-26 11:10AM EDT2023-07-21413.47493.10522.30+173.78+72.50%92023.84%
NDX230818C143000002023-05-26 3:32PM EDT2023-08-18654.04640.80680.80+320.64+96.17%52025.22%
NDX230915C143000002023-05-26 3:58PM EDT2023-09-15775.10772.40809.20+415.50+115.55%22825.88%
NDXP230929C143000002023-03-27 1:50PM EDT2023-09-29300.85228.60244.300.00-447.36%
NDX231020C143000002023-05-08 9:30AM EDT2023-10-20398.20904.90947.000.00--126.38%
NDX231117C143000002023-05-25 10:38AM EDT2023-11-17746.001,015.501,057.700.00-117826.98%
NDX231215C143000002023-02-24 11:16AM EDT2023-12-15290.70521.10543.400.00-40412.85%
NDX240119C143000002023-02-15 2:10PM EDT2024-01-19575.10518.10550.400.00--312.01%
NDX240216C143000002023-05-16 9:30AM EDT2024-02-16761.101,324.401,363.600.00--128.18%
NDX240315C143000002023-03-02 11:53AM EDT2024-03-15416.00880.10900.600.00--1017.67%
NDX240621C143000002023-05-23 1:52PM EDT2024-06-211,270.841,616.201,795.300.00-1830.57%
NDX241220C143000002023-02-27 11:17AM EDT2024-12-201,008.761,157.701,277.900.00-5517.93%
Opzioni Putper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530P143000002023-05-26 3:45PM EDT2023-05-3079.0061.1077.20+79.00-107018.09%
NDXP230531P143000002023-05-26 3:54PM EDT2023-05-31112.0091.90107.40+112.00-1020.61%
NDXP230602P143000002023-05-26 3:39PM EDT2023-06-02153.10128.90144.30+153.10-1021.50%
NDXP230605P143000002023-05-24 9:55AM EDT2023-06-05686.90145.20160.800.00-1118.95%
NDXP230609P143000002023-05-26 1:43PM EDT2023-06-09218.00187.10203.10+218.00-8019.56%
NDXP230615P143000002023-05-25 11:38AM EDT2023-06-15462.20233.30248.500.00-2019.56%
NDX230616P143000002023-05-26 3:57PM EDT2023-06-16251.00235.10251.30-180.23-41.79%93519.25%
NDXP230623P143000002023-05-25 3:30PM EDT2023-06-23439.10271.40279.200.00--118.29%
NDXP230630P143000002023-05-25 10:56AM EDT2023-06-30507.17299.40308.700.00-2317.96%
NDXP230707P143000002023-05-26 1:43PM EDT2023-07-07353.50321.10337.40-129.90-26.87%1117.83%
NDXP230714P143000002023-05-25 2:50PM EDT2023-07-14537.00350.70368.200.00--217.96%
NDX230721P143000002023-05-26 3:38PM EDT2023-07-21395.00378.30382.30-373.10-48.57%100617.40%
NDX230818P143000002023-05-24 2:31PM EDT2023-08-18827.38477.40488.600.00-222618.05%
NDX230915P143000002023-05-26 3:51PM EDT2023-09-15570.87553.40564.40-306.91-34.96%31318.01%
NDXP230929P143000002023-03-23 10:52AM EDT2023-09-291,485.811,292.401,307.300.00--139.39%
NDX231020P143000002023-05-26 12:24PM EDT2023-10-20656.23637.30648.10+656.23-1018.02%
NDX231117P143000002023-05-25 10:38AM EDT2023-11-17874.70699.20712.100.00--1118.13%
NDX231215P143000002022-12-12 3:17PM EDT2023-12-152,523.002,525.802,688.400.00-31162.12%