Italia markets close in 3 hours 53 minutes
FTSE MIB
27.072,18 +333,17 (+1,25%) Dow Jones
32.717,60 +323,35 (+1,00%) Nasdaq
11.926,24 +210,16 (+1,79%) Nikkei 225
27.782,93 -100,85 (-0,36%) Petrolio
73,61 +0,64 (+0,88%) Bitcoin EUR
26.328,94 +289,67 (+1,11%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Prezzo d'esercizio:12800.00
Opzioni d'acquistoper30 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230330C12800000 | 2023-03-29 3:54PM EDT | 2023-03-30 | 93.60 | 0.00 | 0.00 | 0.00 | - | 54 | 114 | 0.00% |
| NDXP230331C12800000 | 2023-03-29 3:55PM EDT | 2023-03-31 | 115.00 | 0.00 | 0.00 | 0.00 | - | 91 | 284 | 0.00% |
| NDXP230403C12800000 | 2023-03-29 3:40PM EDT | 2023-04-03 | 140.02 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| NDXP230404C12800000 | 2023-03-29 3:13PM EDT | 2023-04-04 | 147.25 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| NDXP230405C12800000 | 2023-03-29 2:53PM EDT | 2023-04-05 | 158.57 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| NDXP230406C12800000 | 2023-03-29 3:21PM EDT | 2023-04-06 | 192.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NDXP230410C12800000 | 2023-03-29 12:23PM EDT | 2023-04-10 | 192.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NDXP230413C12800000 | 2023-03-28 10:05AM EDT | 2023-04-13 | 155.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NDXP230414C12800000 | 2023-03-28 11:12AM EDT | 2023-04-14 | 152.44 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDXP230417C12800000 | 2023-03-28 11:12AM EDT | 2023-04-17 | 162.07 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| NDXP230418C12800000 | 2023-03-23 12:29PM EDT | 2023-04-18 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP230420C12800000 | 2023-03-29 9:55AM EDT | 2023-04-20 | 284.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230421C12800000 | 2023-03-29 3:31PM EDT | 2023-04-21 | 322.45 | 0.00 | 0.00 | 0.00 | - | 73 | 89 | 0.00% |
| NDXP230428C12800000 | 2023-03-29 12:06PM EDT | 2023-04-28 | 345.55 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 0.00% |
| NDXP230505C12800000 | 2023-03-17 9:42AM EDT | 2023-05-05 | 389.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230519C12800000 | 2023-03-29 1:08PM EDT | 2023-05-19 | 475.40 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NDX230616C12800000 | 2023-03-24 10:26AM EDT | 2023-06-16 | 618.40 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| NDX230721C12800000 | 2023-03-27 11:50AM EDT | 2023-07-21 | 728.55 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NDX230818C12800000 | 2023-03-17 11:45AM EDT | 2023-08-18 | 761.60 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 0.00% |
| NDX230915C12800000 | 2023-03-13 10:33AM EDT | 2023-09-15 | 541.00 | 0.00 | 0.00 | 0.00 | - | 31 | 26 | 0.00% |
| NDXP230929C12800000 | 2023-01-19 10:30AM EDT | 2023-09-29 | 421.00 | 846.40 | 864.10 | 0.00 | - | - | 1 | 23.17% |
| NDX231215C12800000 | 2022-12-14 11:10AM EDT | 2023-12-15 | 1,057.50 | 649.10 | 689.20 | 0.00 | - | 5 | 16 | 15.39% |
| NDX240119C12800000 | 2023-01-19 3:14PM EDT | 2024-01-19 | 640.50 | 1,130.60 | 1,163.90 | 0.00 | - | - | 3 | 24.80% |
| NDX240315C12800000 | 2023-03-08 1:11PM EDT | 2024-03-15 | 1,129.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C12800000 | 2022-09-08 3:06PM EDT | 2024-06-21 | 1,806.00 | 1,147.30 | 1,198.80 | 0.00 | - | - | 1 | 20.73% |
Opzioni Putper30 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230330P12800000 | 2023-03-29 3:50PM EDT | 2023-03-30 | 32.00 | 0.00 | 0.00 | 0.00 | - | 146 | 57 | 1.56% |
| NDXP230331P12800000 | 2023-03-29 3:56PM EDT | 2023-03-31 | 64.50 | 0.00 | 0.00 | 0.00 | - | 58 | 41 | 0.78% |
| NDXP230403P12800000 | 2023-03-29 3:43PM EDT | 2023-04-03 | 85.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| NDXP230404P12800000 | 2023-03-22 3:06PM EDT | 2023-04-04 | 243.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDXP230406P12800000 | 2023-03-29 3:49PM EDT | 2023-04-06 | 120.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.39% |
| NDXP230412P12800000 | 2023-03-24 9:50AM EDT | 2023-04-12 | 360.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| NDXP230414P12800000 | 2023-03-27 12:44PM EDT | 2023-04-14 | 323.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| NDXP230418P12800000 | 2023-03-23 12:44PM EDT | 2023-04-18 | 282.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| NDX230421P12800000 | 2023-03-29 4:13PM EDT | 2023-04-21 | 237.00 | 0.00 | 0.00 | 0.00 | - | 16 | 103 | 0.39% |
| NDX230519P12800000 | 2023-03-29 3:14PM EDT | 2023-05-19 | 385.00 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.20% |
| NDX230616P12800000 | 2023-03-29 2:59PM EDT | 2023-06-16 | 486.00 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 0.20% |
| NDXP230630P12800000 | 2023-03-28 2:44PM EDT | 2023-06-30 | 659.72 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.20% |
| NDX230721P12800000 | 2023-03-27 12:51PM EDT | 2023-07-21 | 661.67 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.10% |
| NDX230818P12800000 | 2023-03-24 3:46PM EDT | 2023-08-18 | 727.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.10% |
| NDX230915P12800000 | 2023-03-13 2:43PM EDT | 2023-09-15 | 1,090.16 | 0.00 | 0.00 | 0.00 | - | 33 | 34 | 0.10% |
| NDXP230929P12800000 | 2023-02-15 4:53PM EDT | 2023-09-29 | 832.25 | 927.40 | 948.30 | 0.00 | - | - | 1 | 26.79% |
| NDX231020P12800000 | 2023-03-22 11:07AM EDT | 2023-10-20 | 800.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.10% |
| NDX231117P12800000 | 2023-03-23 9:48AM EDT | 2023-11-17 | 880.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.10% |
| NDX231215P12800000 | 2023-02-22 11:07AM EDT | 2023-12-15 | 1,182.05 | 984.50 | 999.00 | 0.00 | - | 10 | 27 | 23.67% |
| NDX240119P12800000 | 2023-03-29 11:59AM EDT | 2024-01-19 | 912.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.10% |
| NDX240315P12800000 | 2023-02-22 11:07AM EDT | 2024-03-15 | 1,248.37 | 1,082.70 | 1,112.30 | 0.00 | - | - | 10 | 22.66% |
| NDX240621P12800000 | 2022-09-26 1:04PM EDT | 2024-06-21 | 1,994.10 | 1,844.50 | 1,897.80 | 0.00 | - | - | 6 | 34.03% |
| NDX241220P12800000 | 2022-06-03 12:14PM EDT | 2024-12-20 | 1,651.57 | 1,991.00 | 2,191.00 | 0.00 | - | 1 | 3 | 33.17% |
© 2023 Yahoo. Tutti i diritti riservati.
