Italia markets closed
Dow Jones
33.849,76+172,49(+0,51%)Nasdaq
13.940,42-55,68(-0,40%)Nikkei 225
29.620,99+82,29(+0,28%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.881,33-105,16 (-0,75%)
Al 1:37PM EDT. Mercato aperto.
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX231215C06000000 | 2021-03-31 11:55AM EDT | 6,000.00 | 7,114.00 | 7,806.00 | 7,859.00 | 0.00 | - | 3 | 110 | 0.00% |
| NDX231215C06100000 | 2021-01-28 11:28AM EDT | 6,100.00 | 7,190.00 | 6,320.10 | 7,420.10 | 0.00 | - | 3 | 4 | 0.00% |
| NDX231215C06200000 | 2021-02-08 10:32AM EDT | 6,200.00 | 7,474.80 | 6,605.70 | 6,805.70 | 0.00 | - | - | 1 | 0.00% |
| NDX231215C06800000 | 2021-01-21 10:33AM EDT | 6,800.00 | 6,634.00 | 6,876.00 | 6,926.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX231215C06900000 | 2021-03-03 11:08AM EDT | 6,900.00 | 6,192.00 | 6,462.00 | 6,512.00 | 0.00 | - | - | 1 | 0.00% |
| NDX231215C07000000 | 2021-04-12 9:30AM EDT | 7,000.00 | 7,017.40 | 6,919.00 | 6,969.00 | +178.70 | +2.61% | 2 | 16 | 25.55% |
| NDX231215C07100000 | 2021-04-12 9:30AM EDT | 7,100.00 | 6,904.30 | 6,795.00 | 6,845.00 | +178.20 | +2.65% | 1 | 16 | 23.52% |
| NDX231215C07600000 | 2021-03-04 10:31AM EDT | 7,600.00 | 5,390.80 | 5,832.00 | 5,882.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX231215C08200000 | 2021-03-03 10:55AM EDT | 8,200.00 | 5,187.10 | 5,339.00 | 5,389.00 | 0.00 | - | - | 1 | 0.00% |
| NDX231215C12100000 | 2021-02-04 3:30PM EDT | 12,100.00 | 3,047.34 | 1,887.90 | 2,987.90 | 0.00 | - | - | 1 | 23.41% |
| NDX231215C13000000 | 2021-03-15 11:03AM EDT | 13,000.00 | 2,116.00 | 2,416.00 | 2,616.00 | 0.00 | - | - | 1 | 24.64% |
| NDX231215C13100000 | 2021-02-25 12:05PM EDT | 13,100.00 | 2,304.00 | 1,307.70 | 2,407.70 | 0.00 | - | - | 6 | 22.76% |
| NDX231215C13200000 | 2021-03-04 2:28PM EDT | 13,200.00 | 1,700.00 | 2,005.00 | 2,055.00 | 0.00 | - | 1 | 1 | 19.22% |
| NDX231215C13300000 | 2021-01-27 1:25PM EDT | 13,300.00 | 2,329.75 | 1,493.30 | 2,593.30 | 0.00 | - | 2 | 2 | 26.02% |
| NDX231215C14000000 | 2021-04-13 3:22PM EDT | 14,000.00 | 2,043.00 | 1,973.00 | 2,022.00 | 0.00 | - | 13 | 13 | 23.00% |
| NDX231215C14100000 | 2021-01-19 4:19PM EDT | 14,100.00 | 1,706.00 | 2,088.00 | 2,138.00 | 0.00 | - | - | 1 | 24.76% |
| NDX231215C14200000 | 2020-12-28 2:49PM EDT | 14,200.00 | 1,520.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| NDX231215C14300000 | 2021-03-18 2:09PM EDT | 14,300.00 | 1,512.00 | 1,828.00 | 1,878.00 | 0.00 | - | - | 1 | 22.75% |
| NDX231215C15000000 | 2021-03-15 2:29PM EDT | 15,000.00 | 1,308.50 | 1,518.00 | 1,565.00 | 0.00 | - | - | 5 | 22.16% |
| NDX231215C16300000 | 2021-02-25 12:05PM EDT | 16,300.00 | 1,081.00 | 208.80 | 1,308.80 | 0.00 | - | - | 6 | 23.76% |
| NDX231215C16900000 | 2021-01-27 1:09PM EDT | 16,900.00 | 690.90 | 277.30 | 1,377.30 | 0.00 | - | 3 | 3 | 26.31% |
| NDX231215C17000000 | 2021-01-27 2:16PM EDT | 17,000.00 | 940.00 | 261.80 | 1,361.80 | 0.00 | - | 11 | 7 | 26.41% |
| NDX231215C19800000 | 2021-03-23 9:47AM EDT | 19,800.00 | 334.50 | 339.00 | 361.00 | 0.00 | - | 8 | 0 | 19.68% |
| NDX231215C20400000 | 2021-02-25 1:00PM EDT | 20,400.00 | 392.10 | 11.50 | 1,011.50 | 0.00 | - | - | 1 | 30.12% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX231215P06000000 | 2021-03-30 10:49AM EDT | 6,000.00 | 181.90 | 124.00 | 144.00 | 0.00 | - | 5 | 11 | 34.13% |
| NDX231215P06100000 | 2021-01-19 1:13AM EDT | 6,100.00 | 276.00 | 257.00 | 277.00 | 0.00 | - | - | 0 | 39.53% |
| NDX231215P06200000 | 2021-03-26 2:33PM EDT | 6,200.00 | 212.43 | 139.00 | 159.00 | 0.00 | - | 2 | 1 | 33.72% |
| NDX231215P06300000 | 2021-03-30 10:21AM EDT | 6,300.00 | 220.58 | 147.00 | 167.00 | 0.00 | - | - | 10 | 33.53% |
| NDX231215P06500000 | 2021-03-29 2:44PM EDT | 6,500.00 | 214.00 | 164.00 | 183.00 | 0.00 | - | - | 10 | 33.11% |
| NDX231215P06600000 | 2021-03-29 1:59PM EDT | 6,600.00 | 216.98 | 172.00 | 191.00 | 0.00 | - | 10 | 12 | 32.89% |
| NDX231215P07900000 | 2021-01-19 1:13AM EDT | 7,900.00 | 592.00 | 522.00 | 571.00 | 0.00 | - | - | 0 | 36.72% |
| NDX231215P08000000 | 2021-01-19 1:13AM EDT | 8,000.00 | 596.00 | 540.00 | 588.00 | 0.00 | - | - | 0 | 36.50% |
| NDX231215P10000000 | 2021-03-29 1:59PM EDT | 10,000.00 | 860.48 | 689.00 | 739.00 | 0.00 | - | 10 | 11 | 28.02% |
| NDX231215P10300000 | 2021-03-09 4:09PM EDT | 10,300.00 | 1,100.00 | 0.10 | 1,500.10 | 0.00 | - | 2 | 1 | 38.33% |
| NDX231215P10400000 | 2021-03-19 3:50PM EDT | 10,400.00 | 1,127.00 | 787.00 | 836.00 | 0.00 | - | 1 | 2 | 27.47% |
| NDX231215P10700000 | 2021-01-19 1:13AM EDT | 10,700.00 | 1,352.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX231215P11000000 | 2021-04-09 11:26AM EDT | 11,000.00 | 969.97 | 952.00 | 1,000.00 | -51.76 | -5.07% | 1 | 5 | 26.70% |
| NDX231215P11100000 | 2021-03-22 9:32AM EDT | 11,100.00 | 1,340.00 | 982.00 | 1,031.00 | 0.00 | - | - | 1 | 26.60% |
| NDX231215P11200000 | 2021-04-09 11:26AM EDT | 11,200.00 | 1,027.03 | 1,012.00 | 1,061.00 | -60.23 | -5.54% | 1 | 1 | 26.48% |
| NDX231215P11500000 | 2021-03-19 1:35PM EDT | 11,500.00 | 1,530.00 | 1,105.00 | 1,154.00 | 0.00 | - | 1 | 1 | 26.10% |
| NDX231215P11900000 | 2021-03-23 9:30AM EDT | 11,900.00 | 1,605.00 | 1,239.00 | 1,288.00 | 0.00 | - | - | 2 | 25.63% |
| NDX231215P12100000 | 2021-02-04 3:30PM EDT | 12,100.00 | 1,776.33 | 1,400.00 | 2,500.00 | 0.00 | - | - | 2 | 39.89% |
| NDX231215P12200000 | 2021-03-22 9:30AM EDT | 12,200.00 | 1,801.70 | 1,345.00 | 1,395.00 | 0.00 | - | 1 | 4 | 25.28% |
| NDX231215P12500000 | 2021-01-19 1:13AM EDT | 12,500.00 | 2,030.10 | 1,910.00 | 1,960.00 | 0.00 | - | - | 0 | 30.49% |
| NDX231215P12600000 | 2021-04-06 10:09AM EDT | 12,600.00 | 1,579.00 | 1,495.00 | 1,545.00 | 0.00 | - | - | 1 | 24.80% |
| NDX231215P12700000 | 2021-03-29 2:44PM EDT | 12,700.00 | 1,898.11 | 1,536.00 | 1,585.00 | 0.00 | - | 20 | 26 | 24.70% |
| NDX231215P12800000 | 2021-04-12 2:29PM EDT | 12,800.00 | 1,640.00 | 1,575.00 | 1,625.00 | 0.00 | - | 1 | 7 | 24.58% |
| NDX231215P13000000 | 2021-03-15 11:03AM EDT | 13,000.00 | 2,189.00 | 1,588.00 | 1,788.00 | 0.00 | - | 4 | 7 | 25.31% |
| NDX231215P13100000 | 2021-01-28 4:56PM EDT | 13,100.00 | 2,364.15 | 1,834.30 | 2,934.30 | 0.00 | - | 4 | 5 | 38.26% |
| NDX231215P13200000 | 2021-02-25 4:36PM EDT | 13,200.00 | 2,564.00 | 1,523.40 | 2,623.40 | 0.00 | - | - | 1 | 33.87% |
| NDX231215P13300000 | 2021-01-27 1:25PM EDT | 13,300.00 | 2,430.75 | 1,935.30 | 3,035.30 | 0.00 | - | 2 | 2 | 38.06% |
| NDX231215P14000000 | 2021-04-13 3:22PM EDT | 14,000.00 | 2,086.00 | 2,105.00 | 2,155.00 | 0.00 | - | 14 | 14 | 23.20% |
| NDX231215P14500000 | 2021-02-16 1:13AM EDT | 14,500.00 | 2,809.00 | 2,970.00 | 3,020.00 | 0.00 | - | - | 1 | 29.47% |
| NDX231215P17000000 | 2020-12-29 11:30AM EDT | 17,000.00 | 4,748.90 | 4,149.50 | 5,249.50 | 0.00 | - | - | 3 | 35.07% |
| NDX231215P19000000 | 2021-03-29 2:44PM EDT | 19,000.00 | 6,277.27 | 5,427.00 | 5,476.00 | 0.00 | - | - | 10 | 18.23% |
| NDX231215P20000000 | 2021-03-23 9:47AM EDT | 20,000.00 | 7,076.87 | 6,280.00 | 6,330.00 | 0.00 | - | 10 | 0 | 17.28% |
© 2021 Verizon Media. Tutti i diritti riservati.
