^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14500.00
Opzioni d'acquistoper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530C145000002023-05-26 4:07PM EDT2023-05-3021.8024.4026.10+18.80+626.67%653431.48%
NDXP230531C145000002023-05-26 3:48PM EDT2023-05-3141.1044.8050.00+39.97+3,537.16%261029.62%
NDXP230601C145000002023-05-26 3:44PM EDT2023-06-0159.6060.6067.40+59.60-10028.17%
NDXP230602C145000002023-05-26 4:07PM EDT2023-06-0275.8579.6084.40+59.52+364.48%2053727.62%
NDXP230605C145000002023-05-26 3:36PM EDT2023-06-0591.3795.20100.30+72.47+383.44%7623.10%
NDXP230607C145000002023-05-26 1:13PM EDT2023-06-07108.04118.40123.60+92.84+610.79%6323.18%
NDXP230609C145000002023-05-26 3:30PM EDT2023-06-09137.23140.20150.00+102.45+294.57%357123.80%
NDXP230612C145000002023-05-25 11:35AM EDT2023-06-1235.84147.80163.300.00--622.34%
NDXP230614C145000002023-05-26 3:46PM EDT2023-06-14182.35180.80195.00+152.75+516.05%2823.66%
NDXP230615C145000002023-05-26 2:19PM EDT2023-06-15175.67192.60207.40+132.82+309.97%23623.99%
NDX230616C145000002023-05-26 3:10PM EDT2023-06-16202.75196.30211.00+137.84+212.36%5214023.61%
NDXP230620C145000002023-05-25 3:36PM EDT2023-06-2076.10210.00226.000.00--122.45%
NDXP230621C145000002023-05-26 12:28PM EDT2023-06-21189.16214.00234.90+118.46+167.55%1322.60%
NDXP230622C145000002023-05-26 10:50AM EDT2023-06-22160.40224.00244.70+160.40-1022.81%
NDXP230623C145000002023-05-26 3:56PM EDT2023-06-23233.09239.30246.20+148.79+176.50%12522.45%
NDXP230630C145000002023-05-26 3:10PM EDT2023-06-30280.05280.60287.80+168.55+151.17%94622.35%
NDXP230707C145000002023-05-24 10:34AM EDT2023-07-0751.21309.30326.200.00-1722.33%
NDXP230714C145000002023-05-26 11:08AM EDT2023-07-14272.95351.40372.90+272.95-3022.89%
NDX230721C145000002023-05-26 4:03PM EDT2023-07-21383.10386.50403.50+220.60+135.75%5512822.75%
NDX230818C145000002023-05-26 11:43AM EDT2023-08-18480.50518.30558.70+194.49+68.00%31724.20%
NDX230915C145000002023-05-26 12:04PM EDT2023-09-15617.81649.80674.70+168.71+37.57%33124.58%
NDXP230929C145000002023-05-09 12:28PM EDT2023-09-29242.45717.50749.000.00-21225.39%
NDX231020C145000002023-05-22 10:37AM EDT2023-10-20513.70803.10826.400.00-493525.62%
NDX231117C145000002023-05-18 10:23AM EDT2023-11-17547.73883.70934.500.00-1826.20%
NDX231215C145000002023-05-26 10:59AM EDT2023-12-15946.25991.201,036.70+186.65+24.57%7811,40626.72%
NDXP231229C145000002023-03-23 12:13PM EDT2023-12-29504.30440.40452.400.00--112.44%
NDX240119C145000002023-05-24 11:09AM EDT2024-01-19673.021,102.601,158.200.00-541,82427.30%
NDX240216C145000002023-05-19 3:07PM EDT2024-02-16868.681,190.301,246.400.00-1127.63%
NDX240315C145000002023-05-26 1:36PM EDT2024-03-151,286.201,238.401,398.50+543.00+73.06%31929.26%
NDX240621C145000002023-05-23 1:52PM EDT2024-06-211,162.381,488.001,688.000.00-1730.25%
NDX241220C145000002023-05-18 12:40PM EDT2024-12-201,558.601,902.002,088.000.00-131330.62%
Opzioni Putper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530P145000002023-05-26 2:50PM EDT2023-05-30218.88189.50204.30+218.88-37016.45%
NDXP230602P145000002023-05-26 3:34PM EDT2023-06-02260.40237.00253.40+260.40-8021.32%
NDXP230609P145000002023-05-23 2:24PM EDT2023-06-09798.35285.90302.900.00-303018.54%
NDXP230612P145000002023-05-23 2:24PM EDT2023-06-12797.66295.60312.100.00--3017.33%
NDXP230614P145000002023-05-26 3:46PM EDT2023-06-14342.20324.60342.40+342.20-2018.92%
NDX230616P145000002023-05-26 10:18AM EDT2023-06-16434.27329.60347.30-291.31-40.15%219118.25%
NDXP230620P145000002023-05-24 10:11AM EDT2023-06-20910.74343.40360.400.00-2417.49%
NDXP230622P145000002023-05-26 11:43AM EDT2023-06-22398.93348.40369.80-183.97-31.56%6617.42%
NDXP230623P145000002023-05-25 3:30PM EDT2023-06-23572.40357.10373.800.00--117.35%
NDXP230630P145000002023-05-23 12:07PM EDT2023-06-30690.79382.70398.700.00-2316.86%
NDXP230714P145000002023-05-25 2:32PM EDT2023-07-14635.00431.30465.900.00--117.47%
NDX230721P145000002023-05-22 3:45PM EDT2023-07-21680.72459.30467.400.00-4416.35%
NDX230818P145000002023-05-26 12:04PM EDT2023-08-18579.85557.30564.70-186.41-24.33%31416.89%
NDX230915P145000002023-05-24 3:46PM EDT2023-09-15961.77630.40639.500.00-46716.98%
NDXP230929P145000002023-05-23 1:11PM EDT2023-09-29884.78665.80676.700.00-22217.12%
NDX231020P145000002023-05-17 12:20PM EDT2023-10-201,081.31711.00722.000.00-2417.09%
NDX231215P145000002023-05-26 10:03AM EDT2023-12-15894.80822.40831.80-97.10-9.79%5121617.11%
NDXP231229P145000002023-03-23 12:13PM EDT2023-12-291,703.001,496.101,517.100.00--132.24%