^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14400.00
Opzioni d'acquistoper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530C144000002023-05-26 3:19PM EDT2023-05-3052.1049.4054.50+47.35+996.84%63222.88%
NDXP230531C144000002023-05-26 4:06PM EDT2023-05-3173.5578.7082.80+62.40+559.64%27624.51%
NDXP230601C144000002023-05-26 3:28PM EDT2023-06-0195.2092.80108.60+81.70+605.19%14925.71%
NDXP230602C144000002023-05-26 4:07PM EDT2023-06-02113.89113.60129.10+90.14+379.54%453126.15%
NDXP230605C144000002023-05-26 3:28PM EDT2023-06-05132.92130.50146.10+114.57+624.36%211722.73%
NDXP230606C144000002023-05-26 3:30PM EDT2023-06-06145.14144.10159.70+132.99+1,094.57%10222.98%
NDXP230607C144000002023-05-26 3:31PM EDT2023-06-07156.63157.20172.10+156.63-2023.13%
NDXP230608C144000002023-05-26 3:36PM EDT2023-06-08169.74169.80185.40+127.34+300.33%5323.41%
NDXP230609C144000002023-05-26 3:36PM EDT2023-06-09178.90182.00197.80+122.87+219.29%304923.63%
NDXP230612C144000002023-05-26 3:50PM EDT2023-06-12186.10196.20211.20+129.60+229.38%6422.30%
NDXP230613C144000002023-05-26 3:38PM EDT2023-06-13201.95210.40224.10+201.95-2022.68%
NDXP230614C144000002023-05-26 3:40PM EDT2023-06-14219.76226.60243.10+142.76+185.40%101223.56%
NDXP230615C144000002023-05-26 3:50PM EDT2023-06-15231.98240.80256.80+150.13+183.42%7523.99%
NDX230616C144000002023-05-26 3:41PM EDT2023-06-16241.20245.30260.40+145.10+150.99%233323.62%
NDXP230620C144000002023-05-26 3:54PM EDT2023-06-20248.94260.10275.80+235.14+1,703.91%3122.55%
NDXP230621C144000002023-05-26 12:55PM EDT2023-06-21247.80264.60284.40+149.00+150.81%2222.67%
NDXP230622C144000002023-05-26 3:54PM EDT2023-06-22265.00275.30293.70+265.00-4022.83%
NDXP230623C144000002023-05-26 10:25AM EDT2023-06-23184.77285.90303.00+70.27+61.37%11423.00%
NDXP230626C144000002023-05-26 3:54PM EDT2023-06-26280.70293.90311.00+280.70-1022.28%
NDXP230630C144000002023-05-26 3:34PM EDT2023-06-30331.15329.10344.90+185.55+127.44%445122.87%
NDXP230707C144000002023-05-25 10:45AM EDT2023-07-07151.95364.60381.300.00-1122.70%
NDX230721C144000002023-05-26 2:18PM EDT2023-07-21424.70428.40468.40+194.70+84.65%32623.51%
NDX230818C144000002023-05-26 12:22PM EDT2023-08-18551.00579.90615.60+371.76+207.41%271024.52%
NDX230915C144000002023-05-26 3:58PM EDT2023-09-15714.00706.40746.70+294.77+70.31%29725.36%
NDXP230929C144000002023-03-27 3:07PM EDT2023-09-29274.95201.30217.300.00-447.94%
NDX231020C144000002023-05-22 11:23AM EDT2023-10-20568.00846.00885.000.00-27625.93%
NDX231215C144000002023-05-26 10:08AM EDT2023-12-15922.401,051.101,095.50+167.40+22.17%353527.00%
NDX240119C144000002023-05-18 11:31AM EDT2024-01-19821.401,158.401,218.100.00-1127.60%
NDX240216C144000002023-05-19 3:07PM EDT2024-02-16922.581,246.501,304.200.00-1127.88%
NDX240621C144000002023-03-06 11:40AM EDT2024-06-21745.32915.50934.200.00--416.64%
NDX241220C144000002023-02-28 11:02AM EDT2024-12-20944.891,206.001,404.000.00-5620.33%
Opzioni Putper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530P144000002023-05-26 12:25PM EDT2023-05-30173.09116.10130.40+173.09-4016.01%
NDXP230601P144000002023-05-26 3:28PM EDT2023-06-01179.53158.30173.80+179.53-1019.36%
NDXP230602P144000002023-05-26 3:35PM EDT2023-06-02198.35176.90192.50+198.35-2020.26%
NDXP230615P144000002023-05-25 11:24AM EDT2023-06-15520.05276.70293.700.00-2218.84%
NDX230616P144000002023-05-26 10:18AM EDT2023-06-16370.32278.70294.90-203.16-35.43%32018.43%
NDXP230630P144000002023-05-25 11:03AM EDT2023-06-30569.34340.50350.100.00-4317.23%
NDXP230707P144000002023-05-25 2:00PM EDT2023-07-07542.30361.80378.000.00--117.14%
NDXP230714P144000002023-05-25 1:39PM EDT2023-07-14570.50387.70408.200.00--117.29%
NDX230721P144000002023-05-26 1:14PM EDT2023-07-21430.20417.30422.50+430.20-10016.79%
NDX230818P144000002023-05-22 1:32PM EDT2023-08-18684.34515.30525.900.00-2517.46%
NDX230915P144000002023-05-22 2:03PM EDT2023-09-15747.55590.10601.200.00-2817.48%
NDXP230929P144000002023-05-18 2:15PM EDT2023-09-29857.90628.40639.300.00-10617.61%
NDX231215P144000002023-05-26 10:09AM EDT2023-12-15847.10785.80795.30-94.90-10.07%354517.52%
NDX240621P144000002023-05-12 9:55AM EDT2024-06-211,322.001,020.801,048.600.00--116.88%