Italia markets open in 7 hours 46 minutes
Dow Jones
33.666,34 +116,07 (+0,35%) Nasdaq
13.201,28 +108,43 (+0,83%) Nikkei 225
31.872,52 -499,38 (-1,54%) EUR/USD
1,0566 -0,0001 (-0,01%) Bitcoin EUR
25.605,35 +688,29 (+2,76%) CMC Crypto 200
581,30 +16,50 (+2,92%)
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:13400.00
Opzioni d'acquistoper28 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230928C13400000 | 2023-09-28 3:16PM EDT | 2023-09-28 | 1,331.20 | 1,288.00 | 1,315.70 | +106.65 | +8.71% | 2 | 2 | 102.68% |
| NDXP230929C13400000 | 2023-09-28 3:16PM EDT | 2023-09-29 | 1,335.90 | 1,296.80 | 1,329.00 | -565.46 | -29.74% | 2 | 17 | 69.39% |
| NDXP231003C13400000 | 2023-09-28 12:55PM EDT | 2023-10-03 | 1,336.95 | 1,299.40 | 1,331.00 | -70.05 | -4.98% | 1 | 1 | 49.40% |
| NDXP231004C13400000 | 2023-09-20 3:12PM EDT | 2023-10-04 | 1,720.05 | 1,304.50 | 1,332.30 | 0.00 | - | - | 1 | 46.22% |
| NDX231020C13400000 | 2023-05-22 3:52PM EDT | 2023-10-20 | 1,179.63 | 1,897.40 | 1,913.90 | 0.00 | - | 8 | 6 | 81.03% |
| NDX231117C13400000 | 2023-06-16 2:04PM EDT | 2023-11-17 | 2,270.00 | 2,518.30 | 2,534.90 | 0.00 | - | 7 | 0 | 86.37% |
| NDX231215C13400000 | 2023-09-07 9:58AM EDT | 2023-12-15 | 2,106.30 | 1,600.20 | 1,621.80 | 0.00 | - | 15 | 214 | 31.06% |
| NDXP231229C13400000 | 2023-04-04 10:18AM EDT | 2023-12-29 | 1,161.73 | 935.60 | 946.50 | 0.00 | - | 35 | 50 | 0.00% |
| NDX240119C13400000 | 2023-01-20 10:34AM EDT | 2024-01-19 | 421.00 | 831.40 | 849.10 | 0.00 | - | 4 | 9 | 0.00% |
| NDX240315C13400000 | 2023-03-27 1:23PM EDT | 2024-03-15 | 1,092.60 | 1,004.60 | 1,152.50 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C13400000 | 2023-05-23 3:52PM EDT | 2024-06-21 | 1,791.85 | 2,692.00 | 2,892.00 | 0.00 | - | 1 | 1 | 45.67% |
| NDX241220C13400000 | 2023-08-18 1:24PM EDT | 2024-12-20 | 2,810.70 | 3,064.00 | 3,254.00 | 0.00 | - | 1 | 12 | 41.34% |
Opzioni Putper28 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230928P13400000 | 2023-09-28 11:15AM EDT | 2023-09-28 | 0.05 | 0.00 | 0.45 | -0.35 | -87.50% | 75 | 13 | 60.69% |
| NDXP230929P13400000 | 2023-09-28 3:20PM EDT | 2023-09-29 | 0.50 | 0.15 | 1.00 | -1.30 | -72.22% | 13 | 33 | 49.89% |
| NDXP231002P13400000 | 2023-09-28 12:35PM EDT | 2023-10-02 | 1.15 | 0.55 | 1.65 | -2.13 | -64.94% | 3 | 2 | 33.48% |
| NDXP231003P13400000 | 2023-09-26 1:30PM EDT | 2023-10-03 | 7.10 | 1.20 | 2.35 | 0.00 | - | 1 | 2 | 31.98% |
| NDXP231004P13400000 | 2023-09-26 9:48AM EDT | 2023-10-04 | 9.08 | 2.15 | 3.50 | 0.00 | - | - | 5 | 31.28% |
| NDXP231005P13400000 | 2023-09-28 11:24AM EDT | 2023-10-05 | 6.20 | 3.40 | 4.90 | -5.82 | -48.42% | 1 | 4 | 30.75% |
| NDXP231006P13400000 | 2023-09-27 2:08PM EDT | 2023-10-06 | 15.83 | 5.10 | 6.50 | 0.00 | - | 2 | 6 | 30.32% |
| NDXP231013P13400000 | 2023-09-13 1:22PM EDT | 2023-10-13 | 14.95 | 15.90 | 17.70 | 0.00 | - | 2 | 2 | 27.32% |
| NDXP231018P13400000 | 2023-09-26 9:58AM EDT | 2023-10-18 | 41.52 | 22.80 | 27.60 | 0.00 | - | - | 1 | 26.27% |
| NDXP231019P13400000 | 2023-09-28 1:41PM EDT | 2023-10-19 | 29.10 | 26.50 | 30.30 | -15.26 | -34.40% | 12 | 2 | 26.24% |
| NDX231020P13400000 | 2023-09-28 12:00PM EDT | 2023-10-20 | 27.90 | 28.40 | 29.80 | -26.40 | -48.62% | 1 | 46 | 25.56% |
| NDXP231027P13400000 | 2023-09-26 10:02AM EDT | 2023-10-27 | 66.40 | 45.60 | 48.80 | 0.00 | - | 2 | 4 | 25.35% |
| NDXP231103P13400000 | 2023-09-22 1:23PM EDT | 2023-11-03 | 67.75 | 61.90 | 65.70 | 0.00 | - | 1 | 10 | 24.84% |
| NDX231117P13400000 | 2023-09-28 2:46PM EDT | 2023-11-17 | 98.03 | 93.20 | 95.90 | -39.91 | -28.93% | 13 | 37 | 23.81% |
| NDX231215P13400000 | 2023-09-27 9:53AM EDT | 2023-12-15 | 189.00 | 160.30 | 164.10 | 0.00 | - | 1 | 97 | 23.23% |
| NDXP231229P13400000 | 2023-09-25 12:31PM EDT | 2023-12-29 | 186.80 | 188.50 | 195.70 | 0.00 | - | 1 | 27 | 22.99% |
| NDX240119P13400000 | 2023-09-15 11:07AM EDT | 2024-01-19 | 156.65 | 227.20 | 232.00 | 0.00 | - | 20 | 27 | 22.33% |
| NDX240216P13400000 | 2023-09-27 3:11PM EDT | 2024-02-16 | 310.00 | 287.50 | 294.10 | 0.00 | - | 1 | 10 | 22.29% |
| NDX240315P13400000 | 2023-09-21 9:48AM EDT | 2024-03-15 | 322.00 | 340.30 | 346.20 | 0.00 | - | 1 | 4 | 22.05% |
| NDXP240328P13400000 | 2023-09-14 9:31AM EDT | 2024-03-28 | 252.85 | 359.70 | 372.90 | 0.00 | - | - | 8 | 22.07% |
| NDX240621P13400000 | 2023-06-26 11:20AM EDT | 2024-06-21 | 557.40 | 380.30 | 390.20 | 0.00 | - | 5 | 19 | 18.67% |
| NDX240920P13400000 | 2023-08-01 1:36PM EDT | 2024-09-20 | 436.00 | 451.70 | 469.80 | 0.00 | - | - | 1 | 17.81% |
| NDX241220P13400000 | 2023-09-20 10:20AM EDT | 2024-12-20 | 574.70 | 654.00 | 734.00 | 0.00 | - | 1 | 9 | 20.66% |
| NDX251219P13400000 | 2023-08-17 11:45AM EDT | 2025-12-19 | 968.00 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 18.80% |
© 2023 Yahoo. Tutti i diritti riservati.
