Italia markets close in 29 minutes
FTSE MIB
29.895,36 -33,09 (-0,11%) Dow Jones
36.075,68 -169,82 (-0,47%) Nasdaq
14.064,10 -240,93 (-1,68%) Nikkei 225
33.231,27 -200,24 (-0,60%) Petrolio
74,06 -0,01 (-0,01%) Bitcoin EUR
38.148,21 +1.378,12 (+3,75%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:01AM EST. Mercato aperto.
Prezzo d'esercizio:14600.00
Opzioni d'acquistoper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204C14600000 | 2023-12-04 9:46AM EST | 2023-12-04 | 1,211.96 | 1,108.40 | 1,129.80 | -70.94 | -5.53% | 3 | 5 | 83.69% |
| NDXP231205C14600000 | 2023-11-29 10:20AM EST | 2023-12-05 | 1,470.34 | 1,103.80 | 1,129.40 | 0.00 | - | 1 | 1 | 56.80% |
| NDXP231208C14600000 | 2023-11-29 12:28PM EST | 2023-12-08 | 1,467.66 | 1,128.10 | 1,147.00 | 0.00 | - | 1 | 5 | 48.74% |
| NDX231215C14600000 | 2023-11-30 10:23AM EST | 2023-12-15 | 1,392.92 | 1,148.80 | 1,164.30 | 0.00 | - | 5 | 160 | 34.77% |
| NDXP231222C14600000 | 2023-11-07 11:52AM EST | 2023-12-22 | 924.47 | 1,174.10 | 1,189.70 | 0.00 | - | - | 1 | 30.98% |
| NDXP231229C14600000 | 2023-11-17 3:43PM EST | 2023-12-29 | 1,367.86 | 1,201.70 | 1,214.00 | 0.00 | - | 1 | 102 | 28.94% |
| NDX240119C14600000 | 2023-11-13 10:59AM EST | 2024-01-19 | 1,176.00 | 1,288.40 | 1,302.20 | 0.00 | - | 1 | 26 | 27.31% |
| NDX240216C14600000 | 2023-11-09 11:05AM EST | 2024-02-16 | 1,208.42 | 1,409.80 | 1,423.50 | 0.00 | - | 68 | 50 | 27.14% |
| NDX240315C14600000 | 2023-11-13 1:40PM EST | 2024-03-15 | 1,431.02 | 1,521.20 | 1,535.10 | 0.00 | - | 3 | 70 | 27.21% |
| NDXP240328C14600000 | 2023-09-26 11:24AM EST | 2024-03-28 | 1,107.40 | 763.70 | 786.50 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C14600000 | 2023-06-28 12:33PM EST | 2024-06-21 | 1,836.70 | 2,310.00 | 2,350.70 | 0.00 | - | 2 | 3 | 38.98% |
| NDX240920C14600000 | 2023-09-27 11:26AM EST | 2024-09-20 | 1,612.50 | 1,324.60 | 1,346.30 | 0.00 | - | 100 | 102 | 11.99% |
| NDX241220C14600000 | 2023-05-23 11:51AM EST | 2024-12-20 | 1,495.60 | 2,318.00 | 2,502.00 | 0.00 | - | 5 | 21 | 30.78% |
| NDX251219C14600000 | 2023-01-19 11:26AM EST | 2025-12-19 | 973.90 | 1,273.50 | 1,823.50 | 0.00 | - | - | 30 | 13.76% |
Opzioni Putper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204P14600000 | 2023-11-20 12:56PM EST | 2023-12-04 | 0.05 | 0.00 | 0.05 | -5.15 | -99.04% | 3 | 4 | 42.77% |
| NDXP231205P14600000 | 2023-12-01 2:16PM EST | 2023-12-05 | 0.37 | 0.20 | 0.65 | 0.00 | - | 38 | 11 | 38.12% |
| NDXP231206P14600000 | 2023-11-08 4:13PM EST | 2023-12-06 | 0.74 | 0.65 | 1.05 | -73.31 | -99.00% | 1 | 2 | 32.86% |
| NDXP231207P14600000 | 2023-12-01 12:49PM EST | 2023-12-07 | 1.20 | 1.25 | 1.80 | 0.00 | - | 2 | 4 | 30.41% |
| NDXP231208P14600000 | 2023-12-01 10:01AM EST | 2023-12-08 | 2.10 | 2.30 | 2.85 | -0.50 | -19.23% | 2 | 112 | 28.95% |
| NDXP231211P14600000 | 2023-11-15 11:30AM EST | 2023-12-11 | 22.88 | 3.00 | 3.80 | 0.00 | - | - | 2 | 23.87% |
| NDXP231212P14600000 | 2023-11-22 9:45AM EST | 2023-12-12 | 10.10 | 4.10 | 4.90 | 0.00 | - | - | 1 | 23.41% |
| NDXP231214P14600000 | 2023-11-22 10:46AM EST | 2023-12-14 | 14.00 | 7.30 | 8.20 | 0.00 | - | - | 3 | 23.09% |
| NDX231215P14600000 | 2023-12-01 9:33AM EST | 2023-12-15 | 9.45 | 8.00 | 8.60 | 0.00 | - | 2 | 145 | 22.30% |
| NDXP231220P14600000 | 2023-12-04 10:04AM EST | 2023-12-20 | 12.06 | 14.00 | 15.90 | +2.64 | +28.03% | 80 | 321 | 21.10% |
| NDXP231222P14600000 | 2023-11-27 11:05AM EST | 2023-12-22 | 19.65 | 18.30 | 19.50 | 0.00 | - | 1 | 12 | 20.86% |
| NDXP231229P14600000 | 2023-12-04 10:32AM EST | 2023-12-29 | 29.60 | 28.20 | 29.40 | +10.42 | +54.33% | 18 | 22 | 19.62% |
| NDXP240102P14600000 | 2023-12-01 11:36AM EST | 2024-01-02 | 25.60 | 30.90 | 33.50 | 0.00 | - | 1 | 1 | 18.87% |
| NDXP240103P14600000 | 2023-11-30 10:38AM EST | 2024-01-03 | 31.40 | 26.10 | 46.00 | 0.00 | - | - | 1 | 20.20% |
| NDXP240105P14600000 | 2023-11-29 10:27AM EST | 2024-01-05 | 29.55 | 41.40 | 43.10 | 0.00 | - | 3 | 4 | 19.23% |
| NDXP240112P14600000 | 2023-11-28 10:29AM EST | 2024-01-12 | 47.43 | 57.70 | 60.50 | 0.00 | - | - | 3 | 19.26% |
| NDX240119P14600000 | 2023-11-29 3:43PM EST | 2024-01-19 | 54.10 | 69.80 | 71.50 | 0.00 | - | 2 | 33 | 18.71% |
| NDX240216P14600000 | 2023-11-30 12:04PM EST | 2024-02-16 | 124.80 | 141.60 | 144.10 | 0.00 | - | 3 | 12 | 19.01% |
| NDX240315P14600000 | 2023-11-30 1:50PM EST | 2024-03-15 | 188.70 | 203.30 | 206.40 | 0.00 | - | 1 | 30 | 18.87% |
| NDXP240328P14600000 | 2023-11-21 2:58PM EST | 2024-03-28 | 216.70 | 233.10 | 237.60 | 0.00 | - | 7 | 16 | 18.96% |
| NDX240419P14600000 | 2023-11-29 10:37AM EST | 2024-04-19 | 220.20 | 277.80 | 282.40 | 0.00 | - | 1 | 19 | 18.88% |
| NDX240517P14600000 | 2023-11-28 1:53PM EST | 2024-05-17 | 288.50 | 335.80 | 341.80 | 0.00 | - | - | 25 | 18.96% |
| NDX240621P14600000 | 2023-10-12 10:48AM EST | 2024-06-21 | 617.00 | 469.20 | 477.50 | 0.00 | - | 1 | 12 | 20.71% |
| NDX240719P14600000 | 2023-11-13 1:40PM EST | 2024-07-19 | 518.90 | 442.60 | 450.50 | 0.00 | - | 4 | 4 | 18.77% |
| NDX240920P14600000 | 2023-09-22 11:10AM EST | 2024-09-20 | 876.20 | 1,028.90 | 1,052.10 | 0.00 | - | 3 | 9 | 28.63% |
| NDX241220P14600000 | 2023-05-10 11:08AM EST | 2024-12-20 | 1,743.09 | 1,104.00 | 1,189.30 | 0.00 | - | - | 7 | 27.32% |
| NDX251219P14600000 | 2023-05-25 8:54AM EST | 2025-12-19 | 1,580.00 | 1,204.00 | 1,404.00 | 0.00 | - | 1 | 31 | 22.16% |
© 2023 Yahoo. Tutti i diritti riservati.