^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15100.00
Opzioni d'acquistoper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230530C151000002023-05-26 4:14PM EDT2023-05-301.551.451.65+1.55-21046.88%
NDXP230602C151000002023-05-26 1:06PM EDT2023-06-023.355.306.20+2.35+235.00%87128.82%
NDXP230605C151000002023-05-26 3:17PM EDT2023-06-056.957.208.20+6.95-11022.95%
NDXP230606C151000002023-05-26 1:06PM EDT2023-06-066.608.9010.40+6.60-1022.50%
NDXP230607C151000002023-05-26 11:51AM EDT2023-06-076.9511.2012.40+6.95-1022.00%
NDXP230608C151000002023-05-26 11:41AM EDT2023-06-087.3513.6015.20+7.35-1021.82%
NDXP230609C151000002023-05-26 2:18PM EDT2023-06-0912.8516.5017.90+10.35+414.00%51021.60%
NDXP230612C151000002023-05-26 11:30AM EDT2023-06-1210.0019.8021.30+10.00-32019.96%
NDXP230613C151000002023-05-26 10:38AM EDT2023-06-139.7821.9029.10+9.78-1020.90%
NDXP230614C151000002023-05-26 9:57AM EDT2023-06-149.2029.0036.80+9.20-1021.60%
NDXP230615C151000002023-05-26 9:49AM EDT2023-06-159.6033.4040.90+9.60-1021.61%
NDX230616C151000002023-05-26 3:39PM EDT2023-06-1634.9237.2040.10+32.36+1,264.06%74,36120.88%
NDXP230620C151000002023-05-26 10:25AM EDT2023-06-2017.4542.2047.70+17.45-1019.90%
NDXP230621C151000002023-05-26 10:18AM EDT2023-06-2117.7047.4049.50+17.70-1019.69%
NDXP230622C151000002023-05-26 10:04AM EDT2023-06-2217.2542.8060.10+17.25-1020.53%
NDXP230623C151000002023-05-26 9:54AM EDT2023-06-2318.5055.4057.70+14.21+331.24%1119.84%
NDXP230626C151000002023-05-26 9:52AM EDT2023-06-2619.9059.2061.30+19.90-1019.13%
NDXP230627C151000002023-05-26 9:54AM EDT2023-06-2722.0555.2072.90+22.05-1019.95%
NDXP230628C151000002023-05-26 10:15AM EDT2023-06-2826.2558.6075.70+26.25-1019.88%
NDXP230630C151000002023-05-26 3:17PM EDT2023-06-3079.2076.4079.80+65.06+460.11%102519.62%
NDXP230703C151000002023-05-26 10:09AM EDT2023-07-0330.5871.1091.00+30.58-1-19.70%
NDXP230707C151000002023-05-26 12:07PM EDT2023-07-0774.5093.50103.00+46.00+161.40%2819.58%
NDXP230714C151000002023-05-26 10:15AM EDT2023-07-1459.85115.80134.90+59.85-1-20.15%
NDX230721C151000002023-05-26 12:24PM EDT2023-07-21119.50145.60152.00+83.90+235.67%3519.78%
NDX230818C151000002023-05-08 1:09PM EDT2023-08-1845.35256.00267.800.00-41821.12%
NDX230915C151000002022-09-13 2:53PM EDT2023-09-15414.00197.90214.200.00-31816.22%
NDXP230929C151000002023-05-26 11:35AM EDT2023-09-29363.21425.70436.50+363.21-8022.69%
NDX231020C151000002023-04-17 12:33PM EDT2023-10-20159.90186.90192.200.00--213.38%
NDX231215C151000002023-05-26 9:47AM EDT2023-12-15538.00700.30712.20+90.00+20.09%11924.58%
NDXP231229C151000002023-02-27 10:30AM EDT2023-12-29182.00278.00287.900.00--113.50%
NDX240119C151000002023-02-02 5:00PM EDT2024-01-19364.70224.80242.500.00--311.76%
NDX240315C151000002023-05-18 11:53AM EDT2024-03-15657.50894.701,056.600.00-41527.21%
NDX240621C151000002023-02-28 4:15PM EDT2024-06-21415.39670.50694.100.00-152117.30%
NDX241220C151000002023-02-02 12:33PM EDT2024-12-20899.90734.00784.000.00-2215.56%
Opzioni Putper30 maggio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230607P151000002023-05-23 3:08PM EDT2023-06-071,394.20758.50782.800.00--40.00%
NDX230616P151000002023-05-15 9:58AM EDT2023-06-161,715.05760.80787.600.00-1110.00%
NDX230915P151000002023-05-26 3:43PM EDT2023-09-15935.73903.50963.60+935.73-6014.21%
NDX231215P151000002023-02-01 4:05PM EDT2023-12-152,400.002,407.302,467.600.00-31347.30%
NDX241220P151000002022-06-14 2:44PM EDT2024-12-203,476.123,201.303,389.000.00-1140.98%