Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
36.205,32 +592,62 (+1,66%)
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:14300.00
Opzioni d'acquistoper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231208C14300000 | 2023-11-29 12:31PM EST | 2023-12-08 | 1,771.80 | 1,705.60 | 1,722.50 | 0.00 | - | 1 | 3 | 50.45% |
| NDX231215C14300000 | 2023-11-29 3:51PM EST | 2023-12-15 | 1,726.43 | 1,723.80 | 1,738.30 | 0.00 | - | 1 | 38 | 41.56% |
| NDXP231222C14300000 | 2023-11-20 10:18AM EST | 2023-12-22 | 1,705.10 | 1,743.20 | 1,756.10 | 0.00 | - | 4 | 11 | 36.71% |
| NDXP231229C14300000 | 2023-10-26 11:15AM EST | 2023-12-29 | 526.84 | 1,750.60 | 1,766.50 | 0.00 | - | 2 | 0 | 33.02% |
| NDX240119C14300000 | 2023-11-03 12:06PM EST | 2024-01-19 | 1,167.04 | 1,829.90 | 1,843.10 | 0.00 | - | 8 | 70 | 31.25% |
| NDX240216C14300000 | 2023-11-03 12:23PM EST | 2024-02-16 | 1,282.04 | 1,929.00 | 1,942.20 | 0.00 | - | 2 | 1 | 30.22% |
| NDX240315C14300000 | 2023-11-17 10:17AM EST | 2024-03-15 | 1,904.00 | 2,022.00 | 2,035.50 | 0.00 | - | 5 | 10 | 29.70% |
| NDX240621C14300000 | 2023-06-28 2:14PM EST | 2024-06-21 | 2,024.20 | 2,533.20 | 2,574.50 | 0.00 | - | 3 | 8 | 35.34% |
| NDX241220C14300000 | 2023-11-14 9:47AM EST | 2024-12-20 | 2,746.15 | 2,794.00 | 2,976.00 | 0.00 | - | 5 | 6 | 32.67% |
Opzioni Putper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231205P14300000 | 2023-11-28 11:39AM EST | 2023-12-05 | 1.25 | 0.05 | 0.55 | 0.00 | - | 8 | 9 | 44.96% |
| NDXP231207P14300000 | 2023-11-30 10:16AM EST | 2023-12-07 | 1.70 | 0.60 | 1.20 | 0.00 | - | 4 | 5 | 37.80% |
| NDXP231208P14300000 | 2023-11-28 11:24AM EST | 2023-12-08 | 1.40 | 1.20 | 1.85 | -1.26 | -47.37% | 14 | 8 | 36.29% |
| NDXP231211P14300000 | 2023-12-01 2:55PM EST | 2023-12-11 | 2.12 | 1.75 | 2.40 | -1.06 | -33.33% | 1 | 4 | 30.60% |
| NDXP231212P14300000 | 2023-11-07 10:00AM EST | 2023-12-12 | 73.93 | 1.35 | 4.40 | 0.00 | - | - | 1 | 31.48% |
| NDXP231214P14300000 | 2023-11-29 9:37AM EST | 2023-12-14 | 5.36 | 2.80 | 5.80 | 0.00 | - | 2 | 9 | 29.92% |
| NDX231215P14300000 | 2023-11-30 2:56PM EST | 2023-12-15 | 6.72 | 4.10 | 4.70 | 0.00 | - | 6 | 193 | 27.87% |
| NDXP231218P14300000 | 2023-11-14 9:56AM EST | 2023-12-18 | 29.10 | 4.10 | 7.10 | 0.00 | - | 1 | 2 | 26.73% |
| NDXP231221P14300000 | 2023-11-21 3:46PM EST | 2023-12-21 | 19.00 | 6.00 | 8.90 | 0.00 | - | - | 1 | 25.44% |
| NDXP231222P14300000 | 2023-11-24 10:17AM EST | 2023-12-22 | 16.75 | 7.70 | 8.70 | 0.00 | - | 5 | 15 | 24.70% |
| NDXP231229P14300000 | 2023-11-30 10:26AM EST | 2023-12-29 | 16.90 | 11.90 | 12.90 | 0.00 | - | 1 | 14 | 22.74% |
| NDXP240105P14300000 | 2023-11-21 9:49AM EST | 2024-01-05 | 34.73 | 17.00 | 19.90 | 0.00 | - | 1 | 2 | 21.99% |
| NDX240119P14300000 | 2023-11-30 10:32AM EST | 2024-01-19 | 40.55 | 33.70 | 35.50 | 0.00 | - | 1 | 62 | 20.95% |
| NDX240216P14300000 | 2023-11-30 3:40PM EST | 2024-02-16 | 95.30 | 80.10 | 83.00 | 0.00 | - | 9 | 149 | 20.77% |
| NDX240315P14300000 | 2023-11-30 11:01AM EST | 2024-03-15 | 138.05 | 126.60 | 128.80 | 0.00 | - | 24 | 46 | 20.37% |
| NDX240419P14300000 | 2023-11-07 12:57PM EST | 2024-04-19 | 364.20 | 185.00 | 190.10 | 0.00 | - | 1 | 9 | 20.24% |
| NDX240517P14300000 | 2023-11-16 2:04PM EST | 2024-05-17 | 299.40 | 234.90 | 240.60 | 0.00 | - | - | 1 | 20.26% |
| NDX240621P14300000 | 2023-11-02 10:12AM EST | 2024-06-21 | 602.00 | 289.10 | 294.30 | 0.00 | - | 15 | 28 | 20.05% |
| NDXP240628P14300000 | 2023-10-26 2:38PM EST | 2024-06-28 | 951.00 | 305.20 | 316.90 | 0.00 | - | 1 | 2 | 20.37% |
| NDX240719P14300000 | 2023-11-20 9:48AM EST | 2024-07-19 | 358.98 | 329.10 | 340.00 | 0.00 | - | 2 | 4 | 20.04% |
| NDX240920P14300000 | 2023-09-22 11:10AM EST | 2024-09-20 | 784.40 | 926.80 | 949.40 | 0.00 | - | 15 | 10 | 30.83% |
| NDX241220P14300000 | 2023-10-11 11:07AM EST | 2024-12-20 | 848.00 | 617.80 | 665.40 | 0.00 | - | 10 | 10 | 21.82% |
© 2023 Yahoo. Tutti i diritti riservati.