^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14600.00
Opzioni d'acquistoper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530C146000002023-05-26 4:13PM EDT2023-05-3011.2511.6012.90+9.97+778.91%101832.40%
NDXP230531C146000002023-05-26 3:57PM EDT2023-05-3121.5025.8027.40+21.50-17029.06%
NDXP230601C146000002023-05-26 3:54PM EDT2023-06-0130.9535.7040.90+26.55+603.41%211727.60%
NDXP230602C146000002023-05-26 3:59PM EDT2023-06-0244.0050.9056.10+36.99+527.67%204427.32%
NDXP230605C146000002023-05-25 10:40AM EDT2023-06-057.1663.1068.800.00--1022.68%
NDXP230606C146000002023-05-16 3:15PM EDT2023-06-061.8572.4079.100.00-1122.70%
NDXP230607C146000002023-05-26 11:27AM EDT2023-06-0748.7083.6088.00+48.70-3022.58%
NDXP230608C146000002023-05-19 10:37AM EDT2023-06-0814.4990.10103.100.00-5523.28%
NDXP230609C146000002023-05-26 3:37PM EDT2023-06-09100.2099.90113.20+82.40+462.92%233223.35%
NDXP230612C146000002023-05-26 3:37PM EDT2023-06-12110.40112.90122.30+98.55+831.65%22521.62%
NDXP230613C146000002023-05-11 12:55PM EDT2023-06-136.15123.20136.500.00--122.24%
NDXP230614C146000002023-05-25 2:41PM EDT2023-06-1438.15140.50153.600.00-1323.10%
NDX230616C146000002023-05-26 3:49PM EDT2023-06-16152.05158.30165.10+114.55+305.47%919922.77%
NDXP230620C146000002023-05-25 3:36PM EDT2023-06-2055.65169.70180.300.00-1121.76%
NDXP230621C146000002023-05-25 3:28PM EDT2023-06-2161.20171.20189.900.00-111121.99%
NDXP230623C146000002023-05-26 1:43PM EDT2023-06-23170.10194.10200.90+122.55+257.73%12021.88%
NDXP230626C146000002023-05-24 10:08AM EDT2023-06-2621.30198.40213.700.00-71121.53%
NDXP230627C146000002023-05-25 11:40AM EDT2023-06-2769.35201.90222.100.00--321.70%
NDXP230630C146000002023-05-26 3:39PM EDT2023-06-30223.08233.20239.50+157.96+242.57%32421.74%
NDXP230707C146000002023-05-26 12:03PM EDT2023-07-07224.35259.60277.40+117.38+109.73%1821.80%
NDX230721C146000002023-05-26 11:13AM EDT2023-07-21256.59341.00346.20+87.24+51.51%410221.95%
NDX230818C146000002023-05-26 3:40PM EDT2023-08-18470.70464.90505.00+356.22+311.16%6823.75%
NDX230915C146000002023-05-25 9:57AM EDT2023-09-15350.20593.20618.600.00-22624.14%
NDXP230929C146000002023-03-27 12:31PM EDT2023-09-29221.60154.30169.200.00-278.84%
NDX231020C146000002023-04-17 12:33PM EDT2023-10-20273.45349.00355.300.00--213.57%
NDX231215C146000002023-05-26 10:09AM EDT2023-12-15815.40941.00982.30+162.10+24.81%342626.44%
NDX240315C146000002023-04-21 2:16PM EDT2024-03-15595.20885.70900.000.00-1120.30%
NDX240621C146000002022-12-27 10:54AM EDT2024-06-21372.00472.20522.100.00--111.12%
NDX241220C146000002023-05-23 12:51PM EDT2024-12-201,495.601,844.002,026.000.00-52130.31%
NDX251219C146000002023-01-19 12:26PM EDT2025-12-19973.901,273.501,823.500.00--3021.45%
Opzioni Putper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230602P146000002023-05-26 3:35PM EDT2023-06-02332.44308.40325.60+332.44-3019.64%
NDX230616P146000002023-05-09 11:55AM EDT2023-06-161,329.92386.90403.200.00-1217.22%
NDXP230630P146000002023-05-26 3:39PM EDT2023-06-30464.58433.30461.40-746.75-61.65%2316.74%
NDX230721P146000002023-05-26 3:49PM EDT2023-07-21521.00492.20529.30-936.50-64.25%61116.33%
NDX230818P146000002023-05-22 11:07AM EDT2023-08-18798.90599.80611.500.00--216.38%
NDX230915P146000002023-05-26 3:40PM EDT2023-09-15695.00671.20681.40-311.19-30.93%72416.42%
NDXP230929P146000002023-05-19 11:52AM EDT2023-09-29914.96707.90718.100.00-111316.58%
NDX231020P146000002023-05-24 9:53AM EDT2023-10-201,088.80750.90761.400.00-1316.55%
NDX231215P146000002023-05-26 10:09AM EDT2023-12-15935.10859.40869.20-876.00-48.37%34416.62%
NDX241220P146000002023-05-10 12:08PM EDT2024-12-201,743.091,266.501,292.700.00--715.79%
NDX251219P146000002023-05-25 9:54AM EDT2025-12-191,580.001,420.001,620.000.00-13115.94%