Italia markets open in 57 minutes
Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.368,62 -310,00 (-0,95%) EUR/USD
1,0586 -0,0008 (-0,07%) Bitcoin EUR
24.863,17 +191,08 (+0,77%) CMC Crypto 200
563,10 +3,59 (+0,64%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquistoper16 febbraio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240216C12500000 | 2023-04-27 9:30AM EDT | 12,500.00 | 1,606.00 | 2,615.30 | 2,673.00 | 0.00 | - | - | 1 | 35.75% |
| NDX240216C14000000 | 2023-09-19 10:34AM EDT | 14,000.00 | 1,709.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240216C14300000 | 2023-05-16 9:30AM EDT | 14,300.00 | 761.10 | 1,785.20 | 1,807.10 | 0.00 | - | - | 1 | 43.00% |
| NDX240216C14400000 | 2023-08-11 10:42AM EDT | 14,400.00 | 1,569.68 | 1,608.20 | 1,633.40 | 0.00 | - | 2 | 2 | 39.54% |
| NDX240216C14500000 | 2023-08-11 9:35AM EDT | 14,500.00 | 1,461.45 | 1,533.40 | 1,557.80 | 0.00 | - | 1 | 1 | 38.79% |
| NDX240216C14600000 | 2023-08-11 10:42AM EDT | 14,600.00 | 1,429.47 | 1,459.90 | 1,484.10 | 0.00 | - | - | 1 | 38.08% |
| NDX240216C14900000 | 2023-09-11 10:03AM EDT | 14,900.00 | 1,296.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.20% |
| NDX240216C15000000 | 2023-08-21 1:28PM EDT | 15,000.00 | 1,022.80 | 895.00 | 909.90 | 0.00 | - | - | 3 | 27.41% |
| NDX240216C15100000 | 2023-09-11 10:03AM EDT | 15,100.00 | 1,159.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| NDX240216C15200000 | 2023-08-10 2:00PM EDT | 15,200.00 | 1,052.66 | 1,049.70 | 1,071.40 | 0.00 | - | - | 2 | 34.03% |
| NDX240216C15300000 | 2023-08-23 9:56AM EDT | 15,300.00 | 925.70 | 610.10 | 626.40 | 0.00 | - | 1 | 4 | 23.01% |
| NDX240216C15400000 | 2023-09-07 10:39AM EDT | 15,400.00 | 913.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240216C15500000 | 2023-06-20 1:58PM EDT | 15,500.00 | 1,028.51 | 1,120.00 | 1,141.80 | 0.00 | - | 6 | 5 | 39.09% |
| NDX240216C15600000 | 2023-09-07 10:39AM EDT | 15,600.00 | 800.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240216C15700000 | 2023-08-14 9:46AM EDT | 15,700.00 | 740.20 | 721.20 | 731.00 | 0.00 | - | - | 1 | 29.82% |
| NDX240216C15800000 | 2023-09-06 2:10PM EDT | 15,800.00 | 756.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDX240216C15900000 | 2023-09-05 9:52AM EDT | 15,900.00 | 776.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240216C16000000 | 2023-09-25 12:28PM EDT | 16,000.00 | 333.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240216C16100000 | 2023-09-05 10:09AM EDT | 16,100.00 | 660.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240216C16200000 | 2023-08-07 10:00AM EDT | 16,200.00 | 659.50 | 564.70 | 572.30 | 0.00 | - | - | 2 | 29.67% |
| NDX240216C16400000 | 2023-09-25 10:07AM EDT | 16,400.00 | 203.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX240216C16500000 | 2023-08-24 12:11PM EDT | 16,500.00 | 348.38 | 185.40 | 191.30 | 0.00 | - | 2 | 56 | 19.54% |
| NDX240216C16700000 | 2023-08-03 10:16AM EDT | 16,700.00 | 487.50 | 411.60 | 418.50 | 0.00 | - | - | 1 | 28.77% |
| NDX240216C16800000 | 2023-08-18 3:59PM EDT | 16,800.00 | 207.10 | 234.20 | 242.80 | 0.00 | - | 16 | 16 | 23.42% |
| NDX240216C16900000 | 2023-08-29 10:35AM EDT | 16,900.00 | 293.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240216C17000000 | 2023-09-21 2:26PM EDT | 17,000.00 | 105.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| NDX240216C17200000 | 2023-07-19 1:25PM EDT | 17,200.00 | 490.00 | 132.90 | 140.00 | 0.00 | - | 1 | 2 | 21.53% |
| NDX240216C17300000 | 2023-09-05 9:46AM EDT | 17,300.00 | 230.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240216C17600000 | 2023-07-07 9:30AM EDT | 17,600.00 | 205.50 | 207.20 | 218.80 | 0.00 | - | 2 | 2 | 27.25% |
| NDX240216C17800000 | 2023-07-18 11:55AM EDT | 17,800.00 | 271.00 | 79.40 | 82.80 | 0.00 | - | 1 | 1 | 21.46% |
| NDX240216C18400000 | 2023-06-29 9:30AM EDT | 18,400.00 | 78.30 | 144.40 | 154.30 | 0.00 | - | - | 2 | 28.42% |
| NDX240216C18500000 | 2023-09-21 9:59AM EDT | 18,500.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX240216C18600000 | 2023-06-29 9:30AM EDT | 18,600.00 | 63.50 | 118.60 | 127.90 | 0.00 | - | - | 1 | 27.92% |
| NDX240216C18900000 | 2023-08-16 1:16PM EDT | 18,900.00 | 26.45 | 15.80 | 19.10 | 0.00 | - | 1 | 1 | 19.91% |
| NDX240216C19000000 | 2023-08-16 1:16PM EDT | 19,000.00 | 23.60 | 13.70 | 17.00 | 0.00 | - | 1 | 1 | 19.89% |
Opzioni Putper16 febbraio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240216P10500000 | 2023-09-22 10:18AM EDT | 10,500.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240216P10600000 | 2023-08-16 1:16PM EDT | 10,600.00 | 78.51 | 37.50 | 41.50 | 0.00 | - | 1 | 1 | 30.65% |
| NDX240216P11000000 | 2023-09-13 9:42AM EDT | 11,000.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDX240216P11400000 | 2023-09-14 11:56AM EDT | 11,400.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX240216P11600000 | 2023-08-29 1:00PM EDT | 11,600.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX240216P12000000 | 2023-09-20 9:30AM EDT | 12,000.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDX240216P12100000 | 2023-09-11 3:44PM EDT | 12,100.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| NDX240216P12200000 | 2023-09-14 12:22PM EDT | 12,200.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDX240216P12300000 | 2023-06-30 12:43PM EDT | 12,300.00 | 182.00 | 123.00 | 130.50 | 0.00 | - | 1 | 1 | 25.19% |
| NDX240216P12400000 | 2023-06-29 9:30AM EDT | 12,400.00 | 203.30 | 129.10 | 141.40 | 0.00 | - | - | 1 | 24.99% |
| NDX240216P12700000 | 2023-06-13 2:03PM EDT | 12,700.00 | 291.35 | 166.40 | 173.30 | 0.00 | - | 237 | 2 | 24.10% |
| NDX240216P12800000 | 2023-09-21 4:07PM EDT | 12,800.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240216P13000000 | 2023-09-21 3:43PM EDT | 13,000.00 | 223.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240216P13100000 | 2023-08-29 11:38AM EDT | 13,100.00 | 201.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240216P13400000 | 2023-09-21 4:06PM EDT | 13,400.00 | 295.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240216P13500000 | 2023-09-01 1:27PM EDT | 13,500.00 | 220.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240216P13600000 | 2023-09-21 3:43PM EDT | 13,600.00 | 324.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240216P13800000 | 2023-09-12 3:54PM EDT | 13,800.00 | 265.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240216P13900000 | 2023-09-22 10:53AM EDT | 13,900.00 | 363.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240216P14000000 | 2023-09-21 2:30PM EDT | 14,000.00 | 400.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240216P14100000 | 2023-09-15 11:58AM EDT | 14,100.00 | 311.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240216P14300000 | 2023-08-24 1:46PM EDT | 14,300.00 | 527.96 | 493.80 | 507.50 | 0.00 | - | 1 | 1 | 19.73% |
| NDX240216P14400000 | 2023-08-24 1:46PM EDT | 14,400.00 | 554.10 | 524.40 | 538.30 | 0.00 | - | 1 | 1 | 19.38% |
| NDX240216P14500000 | 2023-09-19 10:34AM EDT | 14,500.00 | 428.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX240216P14600000 | 2023-09-25 10:26AM EDT | 14,600.00 | 625.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NDX240216P14700000 | 2023-09-22 2:25PM EDT | 14,700.00 | 623.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX240216P14800000 | 2023-09-19 10:56AM EDT | 14,800.00 | 525.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240216P14900000 | 2023-09-22 2:25PM EDT | 14,900.00 | 699.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240216P15000000 | 2023-09-11 10:03AM EDT | 15,000.00 | 513.70 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NDX240216P15100000 | 2023-09-18 12:32PM EDT | 15,100.00 | 548.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240216P15200000 | 2023-09-18 12:32PM EDT | 15,200.00 | 581.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240216P15300000 | 2023-09-05 12:34PM EDT | 15,300.00 | 586.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240216P15400000 | 2023-08-21 2:20PM EDT | 15,400.00 | 911.00 | 791.30 | 805.00 | 0.00 | - | 1 | 2 | 11.01% |
| NDX240216P15500000 | 2023-09-07 10:39AM EDT | 15,500.00 | 777.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240216P15700000 | 2023-07-28 10:34AM EDT | 15,700.00 | 680.75 | 1,013.10 | 1,040.50 | 0.00 | - | 10 | 10 | 11.05% |
| NDX240216P15900000 | 2023-09-01 1:27PM EDT | 15,900.00 | 828.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240216P16200000 | 2023-08-03 9:56AM EDT | 16,200.00 | 1,111.00 | 949.90 | 958.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240216P16300000 | 2023-08-03 9:56AM EDT | 16,300.00 | 1,162.00 | 997.20 | 1,010.40 | 0.00 | - | - | 2 | 0.00% |
| NDX240216P17300000 | 2023-08-22 9:40AM EDT | 17,300.00 | 2,047.80 | 2,305.90 | 2,328.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240216P17700000 | 2023-08-15 10:46AM EDT | 17,700.00 | 2,290.10 | 1,927.30 | 1,946.60 | 0.00 | - | - | 1 | 0.00% |
| NDX240216P17800000 | 2023-08-15 10:46AM EDT | 17,800.00 | 2,374.00 | 2,015.20 | 2,032.40 | 0.00 | - | - | 1 | 0.00% |
| NDX240216P17900000 | 2023-08-14 2:06PM EDT | 17,900.00 | 2,378.80 | 2,204.60 | 2,219.40 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240216P18000000 | 2023-08-09 12:57PM EDT | 18,000.00 | 2,508.10 | 2,368.50 | 2,391.20 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
