Italia markets close in 2 hours 56 minutes
FTSE MIB
26.457,30 -66,03 (-0,25%) Dow Jones
32.239,76 +209,65 (+0,65%) Nasdaq
11.821,35 +151,39 (+1,30%) Nikkei 225
27.419,61 -47,00 (-0,17%) Petrolio
70,99 +0,09 (+0,13%) Bitcoin EUR
25.263,12 -791,14 (-3,04%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:34AM EDT. Mercato aperto.
Prezzo d'esercizio:12200.00
Opzioni d'acquistoper23 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230323C12200000 | 2023-03-10 3:54PM EDT | 2023-03-23 | 124.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDXP230324C12200000 | 2023-03-21 9:40AM EDT | 2023-03-24 | 501.86 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NDXP230327C12200000 | 2023-03-15 3:59PM EDT | 2023-03-27 | 285.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| NDXP230328C12200000 | 2023-03-03 10:55AM EDT | 2023-03-28 | 318.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP230329C12200000 | 2023-03-17 10:22AM EDT | 2023-03-29 | 511.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP230330C12200000 | 2023-03-14 2:21PM EDT | 2023-03-30 | 224.69 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| NDXP230331C12200000 | 2023-03-22 11:59AM EDT | 2023-03-31 | 668.45 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| NDXP230405C12200000 | 2023-03-14 11:20AM EDT | 2023-04-05 | 307.00 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 0.00% |
| NDXP230406C12200000 | 2023-03-10 11:03AM EDT | 2023-04-06 | 230.00 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| NDXP230410C12200000 | 2023-03-14 9:52AM EDT | 2023-04-10 | 292.00 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| NDXP230414C12200000 | 2023-03-15 2:38PM EDT | 2023-04-14 | 420.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NDX230421C12200000 | 2023-03-21 3:20PM EDT | 2023-04-21 | 737.90 | 0.00 | 0.00 | 0.00 | - | 3 | 512 | 0.00% |
| NDXP230428C12200000 | 2023-03-22 10:28AM EDT | 2023-04-28 | 810.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP230505C12200000 | 2023-03-16 11:34AM EDT | 2023-05-05 | 666.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX230519C12200000 | 2023-03-15 2:45PM EDT | 2023-05-19 | 597.98 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| NDX230616C12200000 | 2023-03-16 2:19PM EDT | 2023-06-16 | 893.50 | 0.00 | 0.00 | 0.00 | - | 50 | 252 | 0.00% |
| NDXP230630C12200000 | 2023-03-02 4:43PM EDT | 2023-06-30 | 678.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230915C12200000 | 2023-02-21 12:31PM EDT | 2023-09-15 | 1,027.48 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| NDX231215C12200000 | 2023-03-14 10:00AM EDT | 2023-12-15 | 1,180.42 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 0.00% |
| NDX240315C12200000 | 2023-03-02 10:33AM EDT | 2024-03-15 | 1,273.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NDX241220C12200000 | 2022-09-01 11:06AM EDT | 2024-12-20 | 2,228.00 | 1,604.30 | 1,687.80 | 0.00 | - | 1 | 2 | 21.30% |
Opzioni Putper23 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230323P12200000 | 2023-03-22 4:08PM EDT | 2023-03-23 | 7.42 | 0.00 | 0.00 | 0.00 | - | 36 | 34 | 12.50% |
| NDXP230324P12200000 | 2023-03-22 3:45PM EDT | 2023-03-24 | 13.68 | 0.00 | 0.00 | 0.00 | - | 23 | 67 | 12.50% |
| NDXP230327P12200000 | 2023-03-22 2:19PM EDT | 2023-03-27 | 20.80 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 6.25% |
| NDXP230328P12200000 | 2023-03-16 10:11AM EDT | 2023-03-28 | 227.90 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| NDXP230329P12200000 | 2023-03-22 3:30PM EDT | 2023-03-29 | 34.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| NDXP230330P12200000 | 2023-03-20 12:11PM EDT | 2023-03-30 | 146.07 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| NDXP230331P12200000 | 2023-03-22 4:12PM EDT | 2023-03-31 | 91.60 | 0.00 | 0.00 | 0.00 | - | 21 | 163 | 6.25% |
| NDXP230403P12200000 | 2023-03-09 1:59PM EDT | 2023-04-03 | 279.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP230404P12200000 | 2023-03-21 3:51PM EDT | 2023-04-04 | 80.52 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 3.13% |
| NDXP230405P12200000 | 2023-03-22 11:49AM EDT | 2023-04-05 | 68.20 | 0.00 | 0.00 | 0.00 | - | 4 | 179 | 3.13% |
| NDXP230406P12200000 | 2023-03-22 2:32PM EDT | 2023-04-06 | 67.20 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 3.13% |
| NDXP230411P12200000 | 2023-03-21 10:17AM EDT | 2023-04-11 | 134.08 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| NDXP230414P12200000 | 2023-03-21 3:41PM EDT | 2023-04-14 | 130.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| NDXP230417P12200000 | 2023-03-14 9:48AM EDT | 2023-04-17 | 359.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX230421P12200000 | 2023-03-22 2:43PM EDT | 2023-04-21 | 116.85 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 3.13% |
| NDXP230428P12200000 | 2023-03-22 11:15AM EDT | 2023-04-28 | 176.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 3.13% |
| NDXP230505P12200000 | 2023-03-14 1:10PM EDT | 2023-05-05 | 436.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX230519P12200000 | 2023-03-15 3:57PM EDT | 2023-05-19 | 491.10 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 1.56% |
| NDX230616P12200000 | 2023-03-22 11:15AM EDT | 2023-06-16 | 345.10 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 1.56% |
| NDXP230630P12200000 | 2023-03-02 2:37PM EDT | 2023-06-30 | 694.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX230721P12200000 | 2023-03-16 11:24AM EDT | 2023-07-21 | 554.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| NDX230818P12200000 | 2023-01-12 2:02PM EDT | 2023-08-18 | 1,091.64 | 712.50 | 724.30 | 0.00 | - | - | 1 | 30.65% |
| NDX230915P12200000 | 2023-02-21 12:31PM EDT | 2023-09-15 | 800.72 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 1.56% |
| NDX231215P12200000 | 2023-03-14 10:00AM EDT | 2023-12-15 | 879.04 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.78% |
| NDX240315P12200000 | 2023-03-13 11:39AM EDT | 2024-03-15 | 1,066.81 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.78% |
| NDX240621P12200000 | 2022-08-23 12:47PM EDT | 2024-06-21 | 1,255.48 | 1,578.30 | 1,615.10 | 0.00 | - | 4 | 4 | 33.90% |
| NDX241220P12200000 | 2022-10-18 2:14PM EDT | 2024-12-20 | 1,790.30 | 1,565.80 | 1,630.90 | 0.00 | - | - | 70 | 28.92% |
© 2023 Yahoo. Tutti i diritti riservati.
