Italia markets open in 4 hours 59 minutes
Dow Jones
36.247,87 +130,47 (+0,36%) Nasdaq
14.403,97 +63,97 (+0,45%) Nikkei 225
32.817,61 +509,75 (+1,58%) EUR/USD
1,0769 +0,0005 (+0,04%) Bitcoin EUR
38.988,99 -1.649,41 (-4,06%) CMC Crypto 200
865,32 -31,39 (-3,50%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EST
Prezzo d'esercizio:15925.00
Opzioni d'acquistoper11 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231211C15925000 | 2023-12-08 3:25PM EST | 2023-12-11 | 171.48 | 157.60 | 169.60 | +24.62 | +16.76% | 8 | 6 | 17.30% |
| NDXP231212C15925000 | 2023-12-07 10:15AM EST | 2023-12-12 | 143.20 | 184.10 | 194.80 | 0.00 | - | 21 | 23 | 19.93% |
| NDXP231213C15925000 | 2023-12-06 12:07PM EST | 2023-12-13 | 145.50 | 211.10 | 221.20 | 0.00 | - | 18 | 6 | 21.68% |
| NDXP231214C15925000 | 2023-11-28 11:31AM EST | 2023-12-14 | 275.20 | 224.50 | 239.00 | 0.00 | - | 1 | 1 | 21.75% |
| NDX231215C15925000 | 2023-12-08 1:52PM EST | 2023-12-15 | 234.75 | 232.00 | 242.10 | +34.75 | +17.37% | 4 | 91 | 19.91% |
| NDXP231218C15925000 | 2023-12-08 1:52PM EST | 2023-12-18 | 252.55 | 249.10 | 259.10 | -34.70 | -12.08% | 16 | 7 | 17.69% |
| NDXP231219C15925000 | 2023-12-01 10:00AM EST | 2023-12-19 | 218.40 | 258.10 | 267.80 | 0.00 | - | 4 | 2 | 17.61% |
| NDXP231220C15925000 | 2023-12-08 10:11AM EST | 2023-12-20 | 277.00 | 267.10 | 276.70 | +39.29 | +16.53% | 16 | 5 | 17.60% |
| NDXP231221C15925000 | 2023-12-07 11:05AM EST | 2023-12-21 | 249.99 | 222.60 | 234.40 | 0.00 | - | - | - | 12.66% |
| NDXP231222C15925000 | 2023-12-08 10:11AM EST | 2023-12-22 | 301.58 | 291.90 | 300.90 | +51.84 | +20.76% | 16 | 6 | 18.27% |
| NDXP231226C15925000 | 2023-12-07 12:32PM EST | 2023-12-26 | 305.09 | 241.50 | 255.20 | 0.00 | - | - | - | 12.19% |
| NDXP231229C15925000 | 2023-12-01 10:48AM EST | 2023-12-29 | 274.90 | 339.20 | 347.70 | 0.00 | - | 2 | 27 | 17.85% |
| NDXP240105C15925000 | 2023-11-22 12:31PM EST | 2024-01-05 | 455.89 | 383.00 | 391.40 | 0.00 | - | - | 1 | 17.89% |
| NDX240119C15925000 | 2023-12-08 9:44AM EST | 2024-01-19 | 437.90 | 467.10 | 480.30 | +47.05 | +12.04% | 3 | 35 | 18.70% |
| NDX240216C15925000 | 2023-12-07 1:29PM EST | 2024-02-16 | 615.70 | 637.40 | 646.20 | 0.00 | - | 7 | 9 | 20.42% |
| NDX240315C15925000 | 2023-12-08 10:48AM EST | 2024-03-15 | 777.57 | 773.30 | 782.40 | +86.77 | +12.56% | 4 | 3 | 21.37% |
| NDXP240328C15925000 | 2023-12-06 12:46PM EST | 2024-03-28 | 737.43 | 840.60 | 849.70 | 0.00 | - | 1 | 1 | 21.99% |
Opzioni Putper11 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231211P15925000 | 2023-12-08 4:01PM EST | 2023-12-11 | 8.26 | 7.90 | 9.00 | -74.04 | -89.96% | 31 | 15 | 16.79% |
| NDXP231212P15925000 | 2023-12-08 3:58PM EST | 2023-12-12 | 31.10 | 31.40 | 33.10 | -68.50 | -68.78% | 3 | 36 | 19.39% |
| NDXP231213P15925000 | 2023-12-06 3:08PM EST | 2023-12-13 | 186.04 | 55.20 | 56.80 | 0.00 | - | 12 | 5 | 20.76% |
| NDXP231214P15925000 | 2023-12-01 10:00AM EST | 2023-12-14 | 196.50 | 60.90 | 66.80 | 0.00 | - | 2 | 6 | 19.68% |
| NDX231215P15925000 | 2023-12-07 2:34PM EST | 2023-12-15 | 77.90 | 68.00 | 70.10 | -37.86 | -32.71% | 2 | 91 | 18.09% |
| NDXP231218P15925000 | 2023-12-08 3:57PM EST | 2023-12-18 | 82.05 | 82.80 | 86.00 | -130.38 | -61.38% | 1 | 2 | 16.16% |
| NDXP231219P15925000 | 2023-12-05 10:17AM EST | 2023-12-19 | 209.88 | 91.60 | 95.10 | 0.00 | - | 2 | 2 | 16.22% |
| NDXP231220P15925000 | 2023-11-29 12:13PM EST | 2023-12-20 | 161.15 | 98.10 | 101.90 | 0.00 | - | - | 1 | 16.08% |
| NDXP231221P15925000 | 2023-12-07 4:14PM EST | 2023-12-21 | 153.35 | 101.30 | 106.90 | 0.00 | - | 3 | 2 | 15.82% |
| NDXP231222P15925000 | 2023-12-07 10:20AM EST | 2023-12-22 | 186.50 | 110.30 | 113.00 | 0.00 | - | 6 | 5 | 15.71% |
| NDXP231226P15925000 | 2023-12-07 12:32PM EST | 2023-12-26 | 162.75 | 116.50 | 122.00 | 0.00 | - | 7 | 5 | 14.32% |
| NDXP231227P15925000 | 2023-12-06 11:38AM EST | 2023-12-27 | 241.60 | 123.70 | 128.90 | 0.00 | - | 2 | 1 | 14.42% |
| NDXP231229P15925000 | 2023-12-06 12:43PM EST | 2023-12-29 | 236.80 | 135.30 | 138.90 | 0.00 | - | 3 | 9 | 14.36% |
| NDXP240112P15925000 | 2023-11-28 10:40AM EST | 2024-01-12 | 270.65 | 196.30 | 201.00 | 0.00 | - | - | 0 | 14.25% |
| NDX240119P15925000 | 2023-12-08 10:36AM EST | 2024-01-19 | 246.60 | 215.60 | 218.90 | -12.10 | -4.68% | 2 | 52 | 13.81% |
| NDX240216P15925000 | 2023-11-30 11:23AM EST | 2024-02-16 | 423.80 | 323.20 | 329.10 | 0.00 | - | 2 | 11 | 14.66% |
| NDX240315P15925000 | 2023-11-29 11:00AM EST | 2024-03-15 | 426.48 | 402.90 | 407.80 | 0.00 | - | - | 1 | 14.77% |
| NDXP240328P15925000 | 2023-12-01 1:45PM EST | 2024-03-28 | 501.50 | 438.70 | 445.60 | 0.00 | - | 1 | 1 | 14.96% |
© 2023 Yahoo. Tutti i diritti riservati.