^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14700.00
Opzioni d'acquistoper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530C147000002023-05-26 4:13PM EDT2023-05-306.256.107.10+6.25-93019.92%
NDXP230531C147000002023-05-26 3:35PM EDT2023-05-3113.5514.4015.70+11.15+464.58%23620.97%
NDXP230601C147000002023-05-26 3:03PM EDT2023-06-0120.2022.3023.80+20.20-61021.17%
NDXP230602C147000002023-05-26 2:49PM EDT2023-06-0229.4032.2033.90+29.40-5121.70%
NDXP230605C147000002023-05-25 2:30PM EDT2023-06-057.1042.3044.100.00-1119.48%
NDXP230608C147000002023-05-25 11:33AM EDT2023-06-0811.0162.0073.20+11.01--120.74%
NDXP230609C147000002023-05-26 3:24PM EDT2023-06-0975.2070.1082.60+67.40+864.10%3121.04%
NDXP230612C147000002023-05-26 2:40PM EDT2023-06-1273.5082.1089.90+73.50-80719.73%
NDXP230613C147000002023-05-25 10:54AM EDT2023-06-1315.9090.20103.200.00-1220.45%
NDXP230614C147000002023-05-18 3:59PM EDT2023-06-1418.05106.20119.000.00-1321.36%
NDX230616C147000002023-05-26 11:52AM EDT2023-06-1697.04121.30130.10+73.59+313.82%12221.22%
NDXP230621C147000002023-05-23 9:30AM EDT2023-06-2120.13133.40151.100.00-1020.58%
NDXP230623C147000002023-05-23 11:20AM EDT2023-06-2324.91155.70160.800.00-54520.51%
NDXP230627C147000002023-05-25 2:25PM EDT2023-06-2757.13162.20179.50+57.13--120.39%
NDXP230630C147000002023-05-26 3:34PM EDT2023-06-30190.00190.70197.00+138.30+267.50%43220.56%
NDXP230703C147000002023-05-26 12:54PM EDT2023-07-03175.38189.20207.30+175.38-1-20.33%
NDXP230707C147000002023-05-26 2:25PM EDT2023-07-07206.93219.20230.80+206.93-2320.63%
NDX230721C147000002023-05-26 10:58AM EDT2023-07-21227.20292.90298.20+93.72+70.21%11421.03%
NDX230818C147000002023-05-26 3:43PM EDT2023-08-18425.40431.30437.90+228.45+115.99%9322.41%
NDX230915C147000002023-05-25 12:45PM EDT2023-09-15357.65539.20563.800.00-3523.45%
NDXP230929C147000002023-03-23 10:49AM EDT2023-09-29247.85169.10175.300.00-2210.01%
NDX231020C147000002023-04-17 12:39PM EDT2023-10-20248.00310.90316.700.00--113.44%
NDX231215C147000002023-05-23 3:16PM EDT2023-12-15536.20873.00931.900.00-11226.09%
NDX240119C147000002023-03-17 9:30AM EDT2024-01-19398.40485.90501.200.00-1114.66%
NDX240315C147000002023-04-27 12:27PM EDT2024-03-15567.701,115.801,283.500.00-4628.54%
NDX251219C147000002022-12-30 3:35PM EDT2025-12-19650.90970.601,520.600.00-5518.55%
Opzioni Putper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230616P147000002022-05-23 12:54PM EDT2023-06-162,821.503,006.203,183.000.00--2215.68%
NDX230721P147000002023-05-26 1:06PM EDT2023-07-21573.20550.70580.00+573.20-16115.26%
NDX230818P147000002023-05-24 3:35PM EDT2023-08-181,037.85639.80671.20+1,037.85--116.03%
NDX230915P147000002023-05-26 3:43PM EDT2023-09-15730.62715.50725.80-330.15-31.12%6915.68%
NDXP230929P147000002023-05-18 3:01PM EDT2023-09-29999.80751.10761.400.00-6315.88%
NDX231020P147000002023-04-17 12:39PM EDT2023-10-201,603.681,127.501,135.500.00--125.21%
NDX231215P147000002022-10-14 10:51AM EDT2023-12-153,480.702,703.602,769.800.00-1459.31%
NDX240315P147000002023-05-25 12:43PM EDT2024-03-151,174.521,018.501,041.10+1,174.52--215.94%