Italia markets open in 8 hours 11 minutes
Dow Jones
34.086,04 +368,95 (+1,09%) Nasdaq
11.584,55 +190,74 (+1,67%) Nikkei 225
27.327,11 -106,29 (-0,39%) EUR/USD
1,0864 +0,0007 (+0,07%) BTC-EUR
21.298,62 +145,10 (+0,69%) CMC Crypto 200
519,63 +0,84 (+0,16%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EST
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230818C08000000 | 2022-11-28 11:50AM EST | 8,000.00 | 4,059.36 | 3,090.70 | 3,124.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230818C09000000 | 2022-11-23 11:26AM EST | 9,000.00 | 3,340.40 | 2,470.20 | 2,508.40 | 0.00 | - | - | 1 | 0.00% |
| NDX230818C09800000 | 2022-12-16 9:41AM EST | 9,800.00 | 2,204.90 | 2,208.10 | 2,230.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230818C09900000 | 2022-11-23 11:31AM EST | 9,900.00 | 2,612.40 | 1,794.30 | 1,831.90 | 0.00 | - | - | 2 | 0.00% |
| NDX230818C11000000 | 2022-12-28 9:43AM EST | 11,000.00 | 1,039.00 | 1,751.00 | 1,789.60 | 0.00 | - | - | 1 | 33.99% |
| NDX230818C11500000 | 2023-01-09 9:45AM EST | 11,500.00 | 881.70 | 1,313.50 | 1,336.10 | 0.00 | - | - | 1 | 28.94% |
| NDX230818C11900000 | 2022-10-07 12:36PM EST | 11,900.00 | 1,003.20 | 774.40 | 804.30 | 0.00 | - | 1 | 1 | 19.72% |
| NDX230818C12000000 | 2022-09-30 8:38AM EST | 12,000.00 | 986.00 | 1,150.20 | 1,179.30 | 0.00 | - | 1 | 1 | 31.75% |
| NDX230818C12300000 | 2023-01-12 1:01PM EST | 12,300.00 | 600.08 | 810.90 | 831.40 | 0.00 | - | 1 | 2 | 25.76% |
| NDX230818C12400000 | 2022-11-21 10:22AM EST | 12,400.00 | 896.70 | 570.30 | 586.10 | 0.00 | - | - | 1 | 20.06% |
| NDX230818C12500000 | 2023-01-20 12:18PM EST | 12,500.00 | 454.50 | 704.80 | 722.80 | 0.00 | - | 1 | 1 | 25.03% |
| NDX230818C12600000 | 2023-01-12 1:01PM EST | 12,600.00 | 477.18 | 653.90 | 671.50 | 0.00 | - | - | 1 | 24.67% |
| NDX230818C12700000 | 2022-11-21 10:22AM EST | 12,700.00 | 769.50 | 461.50 | 476.70 | 0.00 | - | - | 1 | 20.15% |
| NDX230818C12800000 | 2023-01-20 12:18PM EST | 12,800.00 | 344.05 | 557.80 | 575.00 | 0.00 | - | 1 | 1 | 23.97% |
| NDX230818C12900000 | 2022-12-14 2:08PM EST | 12,900.00 | 637.50 | 355.90 | 367.70 | 0.00 | - | - | 1 | 18.84% |
| NDX230818C13400000 | 2023-01-24 3:07PM EST | 13,400.00 | 262.20 | 323.00 | 337.60 | 0.00 | - | - | 5 | 22.08% |
| NDX230818C13500000 | 2022-11-08 9:55AM EST | 13,500.00 | 354.90 | 421.90 | 435.00 | 0.00 | - | - | 1 | 25.97% |
| NDX230818C13600000 | 2022-11-08 10:34AM EST | 13,600.00 | 339.10 | 393.60 | 407.00 | 0.00 | - | - | 2 | 25.86% |
| NDX230818C13700000 | 2022-11-08 1:27PM EST | 13,700.00 | 329.50 | 365.50 | 377.60 | 0.00 | - | 3 | 2 | 25.67% |
| NDX230818C13800000 | 2022-11-08 1:27PM EST | 13,800.00 | 309.10 | 339.00 | 351.20 | 0.00 | - | - | 5 | 25.53% |
| NDX230818C13900000 | 2022-11-08 1:27PM EST | 13,900.00 | 291.00 | 314.40 | 326.50 | 0.00 | - | 1 | 3 | 25.40% |
| NDX230818C14000000 | 2022-11-16 9:51AM EST | 14,000.00 | 403.60 | 183.60 | 192.70 | 0.00 | - | 1 | 2 | 21.13% |
| NDX230818C14100000 | 2022-11-23 1:44PM EST | 14,100.00 | 353.70 | 103.70 | 117.80 | 0.00 | - | - | 1 | 18.45% |
| NDX230818C14200000 | 2022-11-23 1:47PM EST | 14,200.00 | 330.00 | 94.20 | 107.80 | 0.00 | - | - | 1 | 18.51% |
| NDX230818C14300000 | 2022-11-23 1:47PM EST | 14,300.00 | 307.60 | 85.40 | 98.70 | 0.00 | - | - | 2 | 18.58% |
| NDX230818C14500000 | 2022-11-15 10:18AM EST | 14,500.00 | 363.00 | 141.00 | 147.40 | 0.00 | - | 2 | 2 | 22.12% |
| NDX230818C14600000 | 2022-11-23 2:02PM EST | 14,600.00 | 249.50 | 63.30 | 75.80 | 0.00 | - | - | 1 | 18.80% |
| NDX230818C14700000 | 2023-01-12 1:02PM EST | 14,700.00 | 59.10 | 70.90 | 79.30 | 0.00 | - | - | 1 | 19.51% |
| NDX230818C14900000 | 2023-01-20 12:18PM EST | 14,900.00 | 28.95 | 54.50 | 62.50 | 0.00 | - | 1 | 2 | 19.33% |
| NDX230818C15000000 | 2023-01-12 1:02PM EST | 15,000.00 | 42.40 | 47.80 | 55.40 | 0.00 | - | 1 | 1 | 19.25% |
| NDX230818C15200000 | 2023-01-20 12:18PM EST | 15,200.00 | 20.10 | 36.50 | 43.80 | 0.00 | - | 1 | 2 | 19.15% |
| NDX230818C15500000 | 2023-01-24 2:21PM EST | 15,500.00 | 20.00 | 24.20 | 31.20 | 0.00 | - | - | 1 | 19.09% |
| NDX230818C16000000 | 2023-01-27 3:09PM EST | 16,000.00 | 17.50 | 11.70 | 18.30 | 0.00 | - | 8 | 8 | 19.18% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230818P08000000 | 2022-12-15 3:26PM EST | 8,000.00 | 156.00 | 84.60 | 91.40 | 0.00 | - | 1 | 1 | 38.56% |
| NDX230818P08500000 | 2023-01-06 10:23AM EST | 8,500.00 | 201.30 | 83.20 | 90.20 | 0.00 | - | 2 | 2 | 33.81% |
| NDX230818P08600000 | 2023-01-23 2:38PM EST | 8,600.00 | 105.30 | 88.80 | 95.90 | 0.00 | - | 1 | 5 | 33.42% |
| NDX230818P08700000 | 2023-01-23 10:30AM EST | 8,700.00 | 113.99 | 94.70 | 102.00 | 0.00 | - | 30 | 33 | 33.03% |
| NDX230818P08800000 | 2023-01-23 2:38PM EST | 8,800.00 | 119.62 | 101.00 | 108.50 | 0.00 | - | - | 2 | 32.64% |
| NDX230818P08900000 | 2023-01-31 3:49PM EST | 8,900.00 | 112.18 | 107.60 | 115.40 | -162.02 | -59.09% | 3 | 2 | 32.26% |
| NDX230818P09000000 | 2023-01-23 2:38PM EST | 9,000.00 | 135.54 | 114.70 | 122.70 | 0.00 | - | 1 | 10 | 31.88% |
| NDX230818P09200000 | 2023-01-18 9:33AM EST | 9,200.00 | 180.10 | 130.10 | 138.60 | 0.00 | - | 3 | 16 | 31.13% |
| NDX230818P09400000 | 2022-12-20 10:56AM EST | 9,400.00 | 364.50 | 239.40 | 245.40 | 0.00 | - | - | 3 | 35.28% |
| NDX230818P09500000 | 2023-01-12 1:01PM EST | 9,500.00 | 248.30 | 157.10 | 166.30 | 0.00 | - | 1 | 2 | 30.02% |
| NDX230818P09600000 | 2022-12-19 10:06AM EST | 9,600.00 | 418.50 | 266.30 | 272.50 | 0.00 | - | - | 1 | 34.55% |
| NDX230818P09700000 | 2023-01-23 10:30AM EST | 9,700.00 | 214.14 | 177.90 | 187.60 | 0.00 | - | 15 | 16 | 29.30% |
| NDX230818P09800000 | 2023-01-12 1:01PM EST | 9,800.00 | 298.20 | 189.20 | 199.10 | 0.00 | - | - | 1 | 28.93% |
| NDX230818P10000000 | 2023-01-20 12:18PM EST | 10,000.00 | 308.90 | 213.90 | 224.30 | 0.00 | - | 1 | 124 | 28.22% |
| NDX230818P10200000 | 2023-01-18 9:33AM EST | 10,200.00 | 330.10 | 241.50 | 252.40 | 0.00 | - | 3 | 13 | 27.50% |
| NDX230818P11100000 | 2022-09-15 9:28AM EST | 11,100.00 | 813.00 | 1,207.60 | 1,231.40 | 0.00 | - | - | 2 | 49.50% |
| NDX230818P11800000 | 2022-12-29 2:20PM EST | 11,800.00 | 1,219.90 | 560.20 | 574.60 | 0.00 | - | - | 1 | 20.30% |
| NDX230818P11900000 | 2023-01-12 1:02PM EST | 11,900.00 | 945.09 | 636.00 | 652.10 | 0.00 | - | 1 | 2 | 21.16% |
| NDX230818P12000000 | 2023-01-27 10:10AM EST | 12,000.00 | 639.00 | 671.00 | 687.50 | 0.00 | - | 1 | 1 | 20.75% |
| NDX230818P12100000 | 2023-01-20 12:18PM EST | 12,100.00 | 979.75 | 707.70 | 724.60 | 0.00 | - | 1 | 2 | 20.33% |
| NDX230818P12200000 | 2023-01-12 1:02PM EST | 12,200.00 | 1,091.64 | 746.10 | 763.30 | 0.00 | - | - | 1 | 19.90% |
| NDX230818P12400000 | 2023-01-20 12:18PM EST | 12,400.00 | 1,134.90 | 828.40 | 846.70 | 0.00 | - | 1 | 3 | 19.03% |
| NDX230818P12700000 | 2022-12-06 3:03PM EST | 12,700.00 | 1,464.10 | 1,887.50 | 1,903.90 | 0.00 | - | - | 1 | 43.54% |
| NDX230818P13100000 | 2022-11-08 9:41AM EST | 13,100.00 | 2,130.20 | 1,639.50 | 1,656.80 | 0.00 | - | - | 1 | 29.26% |
| NDX230818P13500000 | 2022-11-08 9:41AM EST | 13,500.00 | 2,416.90 | 1,890.70 | 1,908.60 | 0.00 | - | - | 1 | 28.32% |
| NDX230818P13900000 | 2023-01-06 2:06PM EST | 13,900.00 | 2,644.83 | 1,715.00 | 1,735.30 | 0.00 | - | 3 | 1 | 0.00% |
| NDX230818P14000000 | 2023-01-06 2:06PM EST | 14,000.00 | 2,731.37 | 1,791.30 | 1,812.10 | 0.00 | - | 3 | 1 | 0.00% |
| NDX230818P15000000 | 2022-11-28 11:50AM EST | 15,000.00 | 3,018.29 | 3,866.00 | 3,900.60 | 0.00 | - | 1 | 1 | 53.74% |
| NDX230818P15700000 | 2022-12-02 12:15PM EST | 15,700.00 | 3,382.60 | 4,335.50 | 4,351.60 | 0.00 | - | 1 | 1 | 50.90% |
| NDX230818P16000000 | 2023-01-17 12:01PM EST | 16,000.00 | 4,067.45 | 3,578.10 | 3,600.90 | 0.00 | - | - | 11 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
