Italia markets closed
Dow Jones
33.642,22 +45,88 (+0,14%) Nasdaq
10.982,70 -32,19 (-0,29%) Nikkei 225
27.686,40 -199,47 (-0,72%) EUR/USD
1,0524 +0,0055 (+0,53%) BTC-EUR
15.984,46 -273,38 (-1,68%) CMC Crypto 200
394,76 -7,27 (-1,81%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:01PM EST. Mercato aperto.
Opzioni d'acquistoper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230519C08000000 | 2022-11-07 10:23AM EST | 8,000.00 | 3,159.08 | 3,750.10 | 3,767.30 | 0.00 | - | 2 | 2 | 51.29% |
| NDX230519C08100000 | 2022-11-07 12:46PM EST | 8,100.00 | 3,076.86 | 3,614.60 | 3,630.70 | 0.00 | - | 6 | 4 | 48.05% |
| NDX230519C08300000 | 2022-11-08 10:48AM EST | 8,300.00 | 3,105.97 | 3,436.10 | 3,451.40 | 0.00 | - | - | 2 | 46.97% |
| NDX230519C08500000 | 2022-11-07 1:29PM EST | 8,500.00 | 2,747.90 | 3,254.60 | 3,269.90 | 0.00 | - | - | 1 | 45.65% |
| NDX230519C08700000 | 2022-11-02 1:53PM EST | 8,700.00 | 2,791.60 | 3,529.20 | 3,542.50 | 0.00 | - | - | 1 | 67.06% |
| NDX230519C08800000 | 2022-11-02 1:53PM EST | 8,800.00 | 2,708.00 | 3,438.50 | 3,451.70 | 0.00 | - | - | 1 | 65.89% |
| NDX230519C10600000 | 2022-10-13 8:54AM EST | 10,600.00 | 1,136.20 | 1,844.30 | 1,893.30 | 0.00 | - | - | 1 | 47.14% |
| NDX230519C10900000 | 2022-11-04 10:08AM EST | 10,900.00 | 1,006.20 | 1,689.80 | 1,699.80 | 0.00 | - | 1 | 1 | 45.90% |
| NDX230519C11075000 | 2022-11-04 10:06AM EST | 11,075.00 | 918.90 | 1,563.20 | 1,573.90 | 0.00 | - | 3 | 3 | 44.60% |
| NDX230519C11125000 | 2022-11-04 10:16AM EST | 11,125.00 | 882.00 | 1,527.70 | 1,538.40 | 0.00 | - | 2 | 2 | 44.23% |
| NDX230519C11300000 | 2022-10-21 1:08PM EST | 11,300.00 | 1,166.60 | 1,278.20 | 1,295.80 | 0.00 | - | 3 | 3 | 38.95% |
| NDX230519C11400000 | 2022-10-21 2:54PM EST | 11,400.00 | 1,147.40 | 1,216.80 | 1,233.80 | 0.00 | - | 15 | 15 | 38.45% |
| NDX230519C11500000 | 2022-10-26 12:06PM EST | 11,500.00 | 1,165.70 | 1,150.90 | 1,172.70 | 0.00 | - | - | 0 | 37.95% |
| NDX230519C11575000 | 2022-09-22 9:00AM EST | 11,575.00 | 1,220.70 | 1,031.30 | 1,059.30 | 0.00 | - | - | 1 | 35.34% |
| NDX230519C11650000 | 2022-10-11 2:53PM EST | 11,650.00 | 763.89 | 1,028.10 | 1,063.30 | 0.00 | - | - | 1 | 36.54% |
| NDX230519C11750000 | 2022-10-11 2:53PM EST | 11,750.00 | 721.93 | 977.60 | 1,009.70 | 0.00 | - | - | 1 | 36.18% |
| NDX230519C11800000 | 2022-12-06 9:56AM EST | 11,800.00 | 899.80 | 807.50 | 815.50 | 0.00 | - | 2 | 3 | 30.55% |
| NDX230519C11925000 | 2022-12-02 9:34AM EST | 11,925.00 | 968.00 | 743.40 | 751.00 | 0.00 | - | 1 | 1 | 30.09% |
| NDX230519C12050000 | 2022-09-14 9:31AM EST | 12,050.00 | 1,286.00 | 626.10 | 641.30 | 0.00 | - | 1 | 1 | 28.06% |
| NDX230519C12175000 | 2022-09-28 8:30AM EST | 12,175.00 | 800.50 | 644.20 | 687.00 | 0.00 | - | - | 1 | 31.05% |
| NDX230519C12600000 | 2022-08-19 11:25AM EST | 12,600.00 | 1,792.06 | 881.20 | 914.40 | 0.00 | - | 2 | 1 | 43.28% |
| NDX230519C12900000 | 2022-08-19 11:33AM EST | 12,900.00 | 1,597.11 | 749.10 | 781.60 | 0.00 | - | 2 | 2 | 41.94% |
| NDX230519C13000000 | 2022-11-07 10:04AM EST | 13,000.00 | 259.13 | 325.30 | 331.00 | 0.00 | - | 1 | 2 | 26.96% |
| NDX230519C13050000 | 2022-11-17 9:30AM EST | 13,050.00 | 399.70 | 304.90 | 310.30 | 0.00 | - | - | 1 | 26.58% |
| NDX230519C13100000 | 2022-11-29 11:36AM EST | 13,100.00 | 312.30 | 291.40 | 295.30 | 0.00 | - | 1 | 15 | 26.40% |
| NDX230519C13200000 | 2022-10-21 1:29PM EST | 13,200.00 | 388.50 | 391.00 | 401.80 | 0.00 | - | 72 | 72 | 31.35% |
| NDX230519C13250000 | 2022-10-05 12:53PM EST | 13,250.00 | 465.42 | 170.20 | 176.00 | 0.00 | - | 1 | 1 | 22.47% |
| NDX230519C13325000 | 2022-11-09 3:55PM EST | 13,325.00 | 189.20 | 233.70 | 238.70 | 0.00 | - | 17 | 17 | 25.84% |
| NDX230519C13400000 | 2022-07-14 1:34PM EST | 13,400.00 | 649.85 | 1,471.90 | 1,518.20 | 0.00 | - | - | 18 | 70.30% |
| NDX230519C13500000 | 2022-08-15 10:24AM EST | 13,500.00 | 1,434.12 | 609.40 | 625.20 | 0.00 | - | 2 | 3 | 42.06% |
| NDX230519C13575000 | 2022-09-02 12:17PM EST | 13,575.00 | 646.60 | 253.20 | 271.60 | 0.00 | - | 2 | 2 | 29.14% |
| NDX230519C13600000 | 2022-11-04 2:45PM EST | 13,600.00 | 150.00 | 285.40 | 291.40 | 0.00 | - | 3 | 9 | 30.17% |
| NDX230519C13800000 | 2022-09-16 8:32AM EST | 13,800.00 | 420.00 | 160.10 | 177.20 | 0.00 | - | 1 | 2 | 26.38% |
| NDX230519C13900000 | 2022-08-26 11:47AM EST | 13,900.00 | 785.17 | 262.00 | 278.00 | 0.00 | - | 2 | 0 | 31.77% |
| NDX230519C14000000 | 2022-11-07 10:04AM EST | 14,000.00 | 112.63 | 114.60 | 118.60 | 0.00 | - | 1 | 5 | 24.46% |
| NDX230519C14200000 | 2022-07-14 1:34PM EST | 14,200.00 | 415.25 | 1,046.50 | 1,077.40 | 0.00 | - | - | 5 | 62.98% |
| NDX230519C14600000 | 2022-07-15 12:11PM EST | 14,600.00 | 333.77 | 862.00 | 899.60 | 0.00 | - | - | 3 | 59.87% |
| NDX230519C14675000 | 2022-11-22 9:30AM EST | 14,675.00 | 89.80 | 47.30 | 59.60 | 0.00 | - | - | 2 | 23.95% |
| NDX230519C14700000 | 2022-11-22 9:30AM EST | 14,700.00 | 87.80 | 48.80 | 53.10 | 0.00 | - | - | 2 | 23.47% |
| NDX230519C14725000 | 2022-11-22 9:30AM EST | 14,725.00 | 86.00 | 44.10 | 51.60 | 0.00 | - | - | 1 | 23.44% |
| NDX230519C14925000 | 2022-11-17 9:30AM EST | 14,925.00 | 74.20 | 33.50 | 45.40 | 0.00 | - | - | 1 | 23.77% |
| NDX230519C15000000 | 2022-09-09 12:16PM EST | 15,000.00 | 320.90 | 81.30 | 91.30 | 0.00 | - | 1 | 0 | 28.21% |
| NDX230519C15200000 | 2022-12-05 11:21AM EST | 15,200.00 | 46.50 | 24.80 | 31.90 | 0.00 | - | 2 | 4 | 23.40% |
| NDX230519C15500000 | 2022-11-18 9:30AM EST | 15,500.00 | 56.50 | 17.50 | 21.70 | 0.00 | - | 2 | 2 | 23.10% |
| NDX230519C16500000 | 2022-12-05 9:33AM EST | 16,500.00 | 9.90 | 4.30 | 8.60 | 0.00 | - | 2 | 47 | 23.60% |
Opzioni Putper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230519P08000000 | 2022-11-11 10:21AM EST | 8,000.00 | 100.40 | 84.20 | 88.50 | 0.00 | - | 1 | 12 | 38.55% |
| NDX230519P08100000 | 2022-11-07 12:46PM EST | 8,100.00 | 153.63 | 90.30 | 94.60 | 0.00 | - | 6 | 4 | 38.12% |
| NDX230519P08300000 | 2022-11-09 12:35PM EST | 8,300.00 | 178.40 | 100.90 | 111.20 | 0.00 | - | 1 | 4 | 37.55% |
| NDX230519P08500000 | 2022-11-09 12:35PM EST | 8,500.00 | 202.60 | 118.80 | 123.00 | 0.00 | - | 1 | 7 | 36.41% |
| NDX230519P08600000 | 2022-10-18 1:09PM EST | 8,600.00 | 264.50 | 144.90 | 149.80 | 0.00 | - | - | 1 | 37.41% |
| NDX230519P08700000 | 2022-12-07 11:31AM EST | 8,700.00 | 142.68 | 136.10 | 140.40 | -136.42 | -48.88% | 10 | 2 | 35.61% |
| NDX230519P08900000 | 2022-11-04 10:26AM EST | 8,900.00 | 268.50 | 118.80 | 123.20 | 0.00 | - | 19 | 21 | 32.17% |
| NDX230519P09000000 | 2022-09-23 9:50AM EST | 9,000.00 | 322.20 | 297.70 | 314.90 | 0.00 | - | 3 | 3 | 42.85% |
| NDX230519P09100000 | 2022-11-07 9:44AM EST | 9,100.00 | 300.40 | 171.90 | 176.40 | 0.00 | - | - | 1 | 33.67% |
| NDX230519P09400000 | 2022-09-27 8:30AM EST | 9,400.00 | 397.50 | 334.10 | 345.00 | 0.00 | - | 1 | 2 | 39.30% |
| NDX230519P09500000 | 2022-10-31 12:02PM EST | 9,500.00 | 332.20 | 223.10 | 226.60 | 0.00 | - | 1 | 6 | 32.05% |
| NDX230519P09600000 | 2022-09-14 8:49AM EST | 9,600.00 | 344.90 | 465.10 | 479.20 | 0.00 | - | 4 | 4 | 42.84% |
| NDX230519P09900000 | 2022-09-06 8:30AM EST | 9,900.00 | 398.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NDX230519P10000000 | 2022-08-04 10:39AM EST | 10,000.00 | 311.32 | 418.90 | 438.00 | 0.00 | - | 1 | 0 | 35.67% |
| NDX230519P10100000 | 2022-11-17 12:15PM EST | 10,100.00 | 365.50 | 341.10 | 345.80 | 0.00 | - | - | 1 | 30.48% |
| NDX230519P10500000 | 2022-08-02 12:46PM EST | 10,500.00 | 438.80 | 538.50 | 549.20 | 0.00 | - | - | 8 | 33.18% |
| NDX230519P10600000 | 2022-12-07 11:32AM EST | 10,600.00 | 474.70 | 461.90 | 467.60 | +121.20 | +34.29% | 24 | 50 | 28.74% |
| NDX230519P10700000 | 2022-10-11 2:53PM EST | 10,700.00 | 935.32 | 515.60 | 549.90 | 0.00 | - | 1 | 21 | 30.35% |
| NDX230519P10775000 | 2022-11-29 11:30AM EST | 10,775.00 | 546.00 | 512.10 | 518.00 | 0.00 | - | - | 1 | 28.13% |
| NDX230519P10800000 | 2022-10-11 9:06AM EST | 10,800.00 | 988.78 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 1.56% |
| NDX230519P10900000 | 2022-11-18 2:04PM EST | 10,900.00 | 569.90 | 549.50 | 555.70 | 0.00 | - | 2 | 5 | 27.66% |
| NDX230519P11000000 | 2022-11-18 1:26PM EST | 11,000.00 | 604.20 | 581.80 | 587.90 | 0.00 | - | 6 | 6 | 27.29% |
| NDX230519P11025000 | 2022-11-18 2:00PM EST | 11,025.00 | 613.60 | 590.80 | 597.10 | 0.00 | - | 2 | 1 | 27.23% |
| NDX230519P11050000 | 2022-09-29 1:18PM EST | 11,050.00 | 1,006.70 | 701.00 | 728.30 | 0.00 | - | - | 1 | 31.32% |
| NDX230519P11075000 | 2022-10-28 9:51AM EST | 11,075.00 | 770.80 | 533.70 | 557.60 | 0.00 | - | 50 | 0 | 25.12% |
| NDX230519P11100000 | 2022-11-18 1:05PM EST | 11,100.00 | 644.00 | 617.50 | 623.60 | 0.00 | - | 2 | 51 | 26.98% |
| NDX230519P11150000 | 2022-11-03 2:30PM EST | 11,150.00 | 1,018.00 | 479.70 | 485.80 | 0.00 | - | - | 1 | 21.55% |
| NDX230519P11300000 | 2022-11-29 11:46AM EST | 11,300.00 | 718.30 | 686.90 | 693.60 | 0.00 | - | 1 | 15 | 26.16% |
| NDX230519P11500000 | 2022-11-21 1:41PM EST | 11,500.00 | 779.50 | 766.40 | 773.50 | 0.00 | - | 1 | 71 | 25.43% |
| NDX230519P11550000 | 2022-11-18 2:04PM EST | 11,550.00 | 798.50 | 784.20 | 791.50 | 0.00 | - | 4 | 2 | 25.14% |
| NDX230519P11575000 | 2022-11-18 1:26PM EST | 11,575.00 | 812.18 | 796.50 | 804.00 | 0.00 | - | 12 | 6 | 25.10% |
| NDX230519P11600000 | 2022-11-18 2:00PM EST | 11,600.00 | 824.86 | 806.00 | 813.60 | 0.00 | - | 4 | 2 | 24.97% |
| NDX230519P11700000 | 2022-11-18 1:05PM EST | 11,700.00 | 872.64 | 849.90 | 857.00 | 0.00 | - | 4 | 2 | 24.56% |
| NDX230519P11750000 | 2022-11-07 10:11AM EST | 11,750.00 | 1,262.50 | 846.30 | 854.10 | 0.00 | - | - | 1 | 23.53% |
| NDX230519P11800000 | 2022-07-18 8:49AM EST | 11,800.00 | 1,001.60 | 587.30 | 610.70 | 0.00 | - | 2 | 1 | 14.59% |
| NDX230519P12150000 | 2022-11-18 2:04PM EST | 12,150.00 | 1,066.57 | 1,065.70 | 1,074.40 | 0.00 | - | 2 | 1 | 22.56% |
| NDX230519P12175000 | 2022-11-18 1:26PM EST | 12,175.00 | 1,083.26 | 1,078.80 | 1,087.50 | 0.00 | - | 6 | 3 | 22.44% |
| NDX230519P12200000 | 2022-11-18 2:00PM EST | 12,200.00 | 1,100.55 | 1,092.40 | 1,101.30 | 0.00 | - | 2 | 1 | 22.33% |
| NDX230519P12300000 | 2022-11-18 1:05PM EST | 12,300.00 | 1,157.73 | 1,144.90 | 1,154.30 | 0.00 | - | 2 | 1 | 21.79% |
| NDX230519P12700000 | 2022-06-30 9:08AM EST | 12,700.00 | 1,840.30 | 1,011.70 | 1,038.30 | 0.00 | - | - | 2 | 0.00% |
| NDX230519P12900000 | 2022-08-08 10:48AM EST | 12,900.00 | 1,009.85 | 1,389.60 | 1,404.60 | 0.00 | - | 2 | 1 | 10.65% |
| NDX230519P12925000 | 2022-11-02 1:50PM EST | 12,925.00 | 1,829.40 | 1,215.00 | 1,224.40 | 0.00 | - | - | 1 | 0.00% |
| NDX230519P13000000 | 2022-11-16 2:16PM EST | 13,000.00 | 1,506.80 | 1,577.30 | 1,588.10 | 0.00 | - | 1 | 2 | 17.08% |
| NDX230519P13100000 | 2022-08-04 11:30AM EST | 13,100.00 | 1,069.79 | 1,511.80 | 1,535.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230519P13200000 | 2022-09-09 2:58PM EST | 13,200.00 | 1,306.00 | 2,131.80 | 2,222.10 | 0.00 | - | 72 | 72 | 36.35% |
| NDX230519P13350000 | 2022-11-16 2:16PM EST | 13,350.00 | 1,737.80 | 1,831.00 | 1,842.90 | 0.00 | - | - | 1 | 11.28% |
| NDX230519P13475000 | 2022-09-30 11:38AM EST | 13,475.00 | 2,305.50 | 1,979.70 | 2,012.20 | 0.00 | - | 2 | 2 | 16.91% |
| NDX230519P13500000 | 2022-08-02 11:58AM EST | 13,500.00 | 1,326.54 | 1,775.20 | 1,793.10 | 0.00 | - | - | 1 | 0.00% |
| NDX230519P13600000 | 2022-08-04 10:41AM EST | 13,600.00 | 1,313.43 | 1,790.80 | 1,824.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230519P13875000 | 2022-11-01 9:04AM EST | 13,875.00 | 2,399.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDX230519P13900000 | 2022-09-09 2:58PM EST | 13,900.00 | 1,667.70 | 2,688.80 | 2,765.10 | 0.00 | - | 65 | 66 | 36.10% |
| NDX230519P14000000 | 2022-10-12 8:54AM EST | 14,000.00 | 3,024.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| NDX230519P14400000 | 2022-09-02 9:52AM EST | 14,400.00 | 2,124.60 | 3,149.00 | 3,210.10 | 0.00 | - | 1 | 1 | 37.34% |
| NDX230519P14550000 | 2022-11-08 12:14PM EST | 14,550.00 | 3,170.90 | 2,832.10 | 2,848.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230519P14575000 | 2022-11-08 12:14PM EST | 14,575.00 | 3,193.40 | 2,855.00 | 2,871.40 | 0.00 | - | - | 1 | 0.00% |
| NDX230519P14675000 | 2022-12-02 10:17AM EST | 14,675.00 | 2,571.60 | 2,948.10 | 2,964.70 | 0.00 | - | - | 1 | 0.00% |
| NDX230519P14750000 | 2022-12-02 10:17AM EST | 14,750.00 | 2,637.40 | 3,017.00 | 3,033.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230519P14775000 | 2022-09-13 8:30AM EST | 14,775.00 | 2,390.00 | 3,924.00 | 4,115.90 | 0.00 | - | 1 | 1 | 56.91% |
| NDX230519P14800000 | 2022-09-13 8:30AM EST | 14,800.00 | 2,408.60 | 3,941.30 | 4,139.20 | 0.00 | - | 1 | 1 | 56.91% |
| NDX230519P15200000 | 2022-11-02 2:37PM EST | 15,200.00 | 3,927.80 | 2,975.20 | 2,988.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230519P15800000 | 2022-10-05 3:04PM EST | 15,800.00 | 3,913.20 | 4,624.30 | 4,643.40 | 0.00 | - | 2 | 2 | 47.51% |
| NDX230519P16500000 | 2022-11-04 10:05AM EST | 16,500.00 | 5,302.50 | 4,206.60 | 4,220.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
