Italia markets close in 1 hour 10 minutes
FTSE MIB
27.969,97 -273,29 (-0,97%) Dow Jones
33.430,12 -77,38 (-0,23%) Nasdaq
13.290,41 +71,09 (+0,54%) Nikkei 225
31.759,88 -97,72 (-0,31%) Petrolio
90,07 -0,72 (-0,79%) Bitcoin EUR
26.903,83 +1.010,06 (+3,90%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:20AM EDT. Mercato aperto.
Prezzo d'esercizio:14400.00
Opzioni d'acquistoper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231002C14400000 | 2023-09-29 10:07AM EDT | 2023-10-02 | 479.37 | 425.50 | 442.60 | 0.00 | - | 1 | 6 | 50.96% |
| NDXP231004C14400000 | 2023-09-28 12:12PM EDT | 2023-10-04 | 401.10 | 440.60 | 458.30 | 0.00 | - | 3 | 5 | 36.50% |
| NDXP231006C14400000 | 2023-09-29 1:21PM EDT | 2023-10-06 | 376.87 | 466.40 | 488.50 | 0.00 | - | 6 | 31 | 34.18% |
| NDXP231009C14400000 | 2023-09-29 1:21PM EDT | 2023-10-09 | 390.62 | 473.80 | 502.20 | 0.00 | - | 5 | 15 | 29.01% |
| NDXP231010C14400000 | 2023-09-27 12:32PM EDT | 2023-10-10 | 314.05 | 480.00 | 516.20 | 0.00 | - | 20 | 18 | 29.21% |
| NDXP231011C14400000 | 2023-09-27 11:13AM EDT | 2023-10-11 | 358.90 | 486.50 | 522.10 | 0.00 | - | 4 | 60 | 28.44% |
| NDXP231012C14400000 | 2023-09-27 10:34AM EDT | 2023-10-12 | 399.16 | 499.50 | 533.70 | 0.00 | - | 1 | 1 | 28.47% |
| NDXP231013C14400000 | 2023-09-27 12:43PM EDT | 2023-10-13 | 358.45 | 518.20 | 558.00 | 0.00 | - | 4 | 22 | 29.91% |
| NDXP231016C14400000 | 2023-09-27 12:47PM EDT | 2023-10-16 | 373.88 | 531.20 | 569.30 | 0.00 | - | 4 | 19 | 27.84% |
| NDXP231017C14400000 | 2023-09-27 2:31PM EDT | 2023-10-17 | 392.00 | 550.40 | 569.70 | 0.00 | - | 4 | 29 | 26.99% |
| NDXP231018C14400000 | 2023-09-26 3:17PM EDT | 2023-10-18 | 411.93 | 549.10 | 589.20 | 0.00 | - | - | 9 | 27.92% |
| NDX231020C14400000 | 2023-09-29 11:45AM EDT | 2023-10-20 | 552.00 | 578.20 | 598.10 | 0.00 | - | 3 | 104 | 27.15% |
| NDXP231027C14400000 | 2023-09-27 12:04PM EDT | 2023-10-27 | 464.52 | 641.30 | 649.10 | 0.00 | - | 6 | 58 | 26.79% |
| NDXP231103C14400000 | 2023-09-27 1:54PM EDT | 2023-11-03 | 489.59 | 686.20 | 694.60 | 0.00 | - | 1 | 36 | 26.56% |
| NDXP231110C14400000 | 2023-09-26 11:42AM EDT | 2023-11-10 | 607.43 | 721.50 | 730.50 | 0.00 | - | - | 3 | 26.09% |
| NDX231117C14400000 | 2023-09-28 12:21PM EDT | 2023-11-17 | 723.44 | 758.70 | 767.10 | 0.00 | - | 2 | 251 | 25.91% |
| NDX231215C14400000 | 2023-09-29 1:58PM EDT | 2023-12-15 | 812.09 | 906.50 | 915.00 | 0.00 | - | 56 | 131 | 26.31% |
| NDXP231229C14400000 | 2023-09-26 11:28AM EDT | 2023-12-29 | 849.20 | 977.70 | 990.40 | 0.00 | - | 48 | 81 | 26.84% |
| NDX240119C14400000 | 2023-09-29 2:35PM EDT | 2024-01-19 | 976.46 | 1,062.40 | 1,073.10 | 0.00 | - | 58 | 0 | 26.79% |
| NDX240216C14400000 | 2023-08-11 10:42AM EDT | 2024-02-16 | 1,569.68 | 1,608.20 | 1,633.40 | 0.00 | - | 2 | 2 | 39.80% |
| NDX240315C14400000 | 2023-09-19 10:19AM EDT | 2024-03-15 | 1,534.14 | 1,302.00 | 1,312.90 | 0.00 | - | 14 | 8 | 28.02% |
| NDX240621C14400000 | 2023-03-06 11:40AM EDT | 2024-06-21 | 745.32 | 915.50 | 934.20 | 0.00 | - | - | 4 | 14.41% |
| NDX240920C14400000 | 2023-09-19 12:42PM EDT | 2024-09-20 | 2,135.20 | 1,848.90 | 2,008.30 | 0.00 | - | - | 1 | 31.43% |
| NDX241220C14400000 | 2023-02-28 11:02AM EDT | 2024-12-20 | 944.89 | 1,206.00 | 1,404.00 | 0.00 | - | 5 | 6 | 18.52% |
Opzioni Putper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231002P14400000 | 2023-10-02 9:52AM EDT | 2023-10-02 | 0.60 | 0.10 | 0.55 | -6.40 | -91.43% | 14 | 39 | 22.52% |
| NDXP231003P14400000 | 2023-09-29 4:09PM EDT | 2023-10-03 | 17.10 | 3.40 | 4.00 | 0.00 | - | 3 | 3 | 21.63% |
| NDXP231004P14400000 | 2023-10-02 9:52AM EDT | 2023-10-04 | 17.00 | 9.90 | 11.00 | +1.25 | +7.94% | 1 | 8 | 22.00% |
| NDXP231005P14400000 | 2023-10-02 9:35AM EDT | 2023-10-05 | 30.00 | 18.30 | 19.30 | -21.00 | -41.18% | 1 | 24 | 22.16% |
| NDXP231006P14400000 | 2023-10-02 10:00AM EDT | 2023-10-06 | 33.10 | 28.50 | 29.80 | -20.40 | -38.13% | 2 | 37 | 22.68% |
| NDXP231009P14400000 | 2023-09-29 12:57PM EDT | 2023-10-09 | 64.28 | 39.50 | 41.00 | 0.00 | - | 1 | 4 | 20.04% |
| NDXP231010P14400000 | 2023-09-29 1:49PM EDT | 2023-10-10 | 87.85 | 50.10 | 51.40 | 0.00 | - | 2 | 21 | 20.59% |
| NDXP231011P14400000 | 2023-09-26 3:54PM EDT | 2023-10-11 | 191.50 | 59.20 | 60.80 | 0.00 | - | 5 | 2 | 20.91% |
| NDXP231012P14400000 | 2023-09-26 3:31PM EDT | 2023-10-12 | 210.55 | 67.90 | 70.60 | 0.00 | - | 1 | 1 | 21.24% |
| NDXP231013P14400000 | 2023-09-29 12:16PM EDT | 2023-10-13 | 96.45 | 77.70 | 79.30 | 0.00 | - | 2 | 7 | 21.41% |
| NDXP231016P14400000 | 2023-09-27 1:49PM EDT | 2023-10-16 | 250.00 | 86.40 | 89.40 | 0.00 | - | 4 | 4 | 20.24% |
| NDXP231017P14400000 | 2023-09-26 4:03PM EDT | 2023-10-17 | 222.12 | 92.40 | 95.50 | 0.00 | - | - | 0 | 20.22% |
| NDX231020P14400000 | 2023-10-02 9:56AM EDT | 2023-10-20 | 129.00 | 111.70 | 113.50 | -29.00 | -18.35% | 18 | 960 | 20.20% |
| NDXP231023P14400000 | 2023-09-29 10:33AM EDT | 2023-10-23 | 118.54 | 121.90 | 128.60 | 0.00 | - | 3 | 3 | 20.03% |
| NDXP231025P14400000 | 2023-09-27 9:31AM EDT | 2023-10-25 | 233.10 | 135.40 | 142.50 | 0.00 | - | 1 | 2 | 20.26% |
| NDXP231027P14400000 | 2023-09-29 2:00PM EDT | 2023-10-27 | 208.80 | 150.90 | 153.90 | 0.00 | - | 2 | 8 | 20.30% |
| NDXP231030P14400000 | 2023-09-27 9:54AM EDT | 2023-10-30 | 254.92 | 157.90 | 164.90 | 0.00 | - | 1 | 1 | 19.98% |
| NDXP231103P14400000 | 2023-09-29 11:27AM EDT | 2023-11-03 | 183.20 | 185.00 | 188.20 | 0.00 | - | 1 | 6 | 20.22% |
| NDX231117P14400000 | 2023-09-29 1:06PM EDT | 2023-11-17 | 281.97 | 240.80 | 244.10 | 0.00 | - | 15 | 82 | 19.87% |
| NDX231215P14400000 | 2023-09-29 3:17PM EDT | 2023-12-15 | 364.50 | 330.50 | 334.00 | 0.00 | - | 8 | 166 | 19.35% |
| NDXP231229P14400000 | 2023-09-29 4:02PM EDT | 2023-12-29 | 407.20 | 365.90 | 372.30 | 0.00 | - | 2 | 105 | 19.16% |
| NDX240119P14400000 | 2023-09-25 12:17PM EDT | 2024-01-19 | 447.69 | 410.50 | 415.90 | 0.00 | - | 3 | 0 | 18.66% |
| NDX240216P14400000 | 2023-08-24 1:46PM EDT | 2024-02-16 | 554.10 | 524.40 | 538.30 | 0.00 | - | 1 | 1 | 20.19% |
| NDX240621P14400000 | 2023-09-20 11:35AM EDT | 2024-06-21 | 588.00 | 707.40 | 714.50 | 0.00 | - | 1 | 0 | 18.24% |
| NDX240920P14400000 | 2023-09-22 12:03PM EDT | 2024-09-20 | 814.40 | 816.50 | 841.00 | 0.00 | - | - | 14 | 17.97% |
| NDX241220P14400000 | 2023-07-17 10:03AM EDT | 2024-12-20 | 739.30 | 936.50 | 987.30 | 0.00 | - | - | 149 | 18.34% |
© 2023 Yahoo. Tutti i diritti riservati.
