Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.459,71 -45,81 (-0,18%)
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:14675.00
Opzioni d'acquistoper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231002C14675000 | 2023-09-29 3:57PM EDT | 2023-10-02 | 99.01 | 105.80 | 119.80 | -171.19 | -63.36% | 5 | 1 | 18.51% |
| NDXP231003C14675000 | 2023-09-26 3:48PM EDT | 2023-10-03 | 110.30 | 138.70 | 144.10 | 0.00 | - | 1 | 2 | 20.03% |
| NDXP231004C14675000 | 2023-09-26 9:52AM EDT | 2023-10-04 | 166.00 | 161.90 | 166.70 | 0.00 | - | - | 1 | 21.23% |
| NDXP231006C14675000 | 2023-09-26 2:49PM EDT | 2023-10-06 | 164.50 | 203.40 | 208.90 | 0.00 | - | 3 | 4 | 23.17% |
| NDXP231009C14675000 | 2023-09-28 11:55AM EDT | 2023-10-09 | 250.75 | 217.00 | 227.10 | 0.00 | - | 1 | 1 | 21.26% |
| NDXP231013C14675000 | 2023-09-29 2:43PM EDT | 2023-10-13 | 267.98 | 277.40 | 286.80 | +38.22 | +16.63% | 1 | 1 | 23.18% |
| NDX231020C14675000 | 2023-09-29 3:01PM EDT | 2023-10-20 | 345.17 | 332.90 | 341.70 | +39.82 | +13.04% | 4 | 9 | 22.84% |
| NDXP231027C14675000 | 2023-09-21 9:30AM EDT | 2023-10-27 | 502.60 | 393.70 | 402.80 | 0.00 | - | 1 | 1 | 23.55% |
| NDXP231110C14675000 | 2023-09-25 10:33AM EDT | 2023-11-10 | 486.66 | 484.10 | 492.60 | 0.00 | - | 1 | 1 | 23.75% |
| NDX231117C14675000 | 2023-09-29 11:13AM EDT | 2023-11-17 | 558.22 | 518.20 | 526.80 | +117.45 | +26.65% | 2 | 57 | 23.58% |
| NDX231215C14675000 | 2023-09-27 12:47PM EDT | 2023-12-15 | 582.80 | 665.90 | 675.50 | 0.00 | - | 18 | 25 | 24.34% |
| NDXP231229C14675000 | 2023-09-26 12:00PM EDT | 2023-12-29 | 684.85 | 736.70 | 747.00 | 0.00 | - | 2 | 1 | 24.84% |
| NDX240119C14675000 | 2023-09-26 10:06AM EDT | 2024-01-19 | 783.04 | 824.60 | 835.90 | 0.00 | - | - | 2 | 25.13% |
Opzioni Putper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231002P14675000 | 2023-09-29 4:07PM EDT | 2023-10-02 | 48.19 | 42.20 | 50.20 | -42.41 | -46.81% | 30 | 21 | 12.88% |
| NDXP231003P14675000 | 2023-09-29 11:04AM EDT | 2023-10-03 | 52.70 | 73.90 | 77.20 | -57.23 | -52.06% | 2 | 3 | 15.64% |
| NDXP231004P14675000 | 2023-09-29 2:43PM EDT | 2023-10-04 | 116.20 | 91.50 | 98.10 | -75.05 | -39.24% | 1 | 2 | 17.07% |
| NDXP231005P14675000 | 2023-09-26 11:16AM EDT | 2023-10-05 | 236.89 | 107.00 | 116.00 | 0.00 | - | - | 3 | 17.99% |
| NDXP231006P14675000 | 2023-09-29 3:40PM EDT | 2023-10-06 | 133.78 | 123.30 | 131.90 | -37.17 | -21.74% | 5 | 7 | 18.62% |
| NDXP231009P14675000 | 2023-09-27 2:18PM EDT | 2023-10-09 | 318.45 | 139.80 | 148.80 | 0.00 | - | 2 | 7 | 17.33% |
| NDXP231010P14675000 | 2023-09-29 3:56PM EDT | 2023-10-10 | 180.00 | 153.10 | 162.10 | -6.61 | -3.54% | 3 | 2 | 17.84% |
| NDXP231013P14675000 | 2023-09-29 2:45PM EDT | 2023-10-13 | 200.85 | 186.30 | 194.80 | -25.02 | -11.08% | 2 | 2 | 18.67% |
| NDX231020P14675000 | 2023-09-29 9:38AM EDT | 2023-10-20 | 188.40 | 226.00 | 234.00 | -33.75 | -15.19% | 1 | 169 | 18.04% |
| NDXP231027P14675000 | 2023-09-29 2:24PM EDT | 2023-10-27 | 298.00 | 271.10 | 279.40 | +145.50 | +95.41% | 4 | 2 | 18.43% |
| NDXP231103P14675000 | 2023-09-22 1:23PM EDT | 2023-11-03 | 313.33 | 307.60 | 315.20 | 0.00 | - | - | 3 | 18.46% |
| NDX231117P14675000 | 2023-09-27 1:17PM EDT | 2023-11-17 | 502.70 | 361.00 | 368.80 | 0.00 | - | 1 | 8 | 18.10% |
| NDX231215P14675000 | 2023-09-27 12:47PM EDT | 2023-12-15 | 572.20 | 453.10 | 460.00 | 0.00 | - | 18 | 23 | 17.83% |
| NDXP231229P14675000 | 2023-07-06 9:46AM EDT | 2023-12-29 | 546.50 | 471.60 | 483.80 | 0.00 | - | 2 | 4 | 17.22% |
| NDX240119P14675000 | 2023-08-18 3:00PM EDT | 2024-01-19 | 668.45 | 380.70 | 388.70 | 0.00 | - | 10 | 10 | 12.59% |
© 2023 Yahoo. Tutti i diritti riservati.
