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
35.581,69 +76,45 (+0,22%)
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:14700.00
Opzioni d'acquistoper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231205C14700000 | 2023-11-07 11:47AM EST | 2023-12-05 | 734.75 | 1,293.10 | 1,311.50 | 0.00 | - | - | 1 | 47.50% |
| NDXP231206C14700000 | 2023-11-02 10:01AM EST | 2023-12-06 | 455.00 | 1,296.30 | 1,314.10 | 0.00 | - | 1 | 1 | 43.96% |
| NDXP231208C14700000 | 2023-11-13 10:35AM EST | 2023-12-08 | 869.58 | 1,306.70 | 1,323.60 | 0.00 | - | 1 | 49 | 40.96% |
| NDXP231213C14700000 | 2023-11-07 11:47AM EST | 2023-12-13 | 789.70 | 1,316.60 | 1,331.90 | 0.00 | - | - | 1 | 33.40% |
| NDXP231214C14700000 | 2023-11-13 2:59PM EST | 2023-12-14 | 945.62 | 1,324.20 | 1,339.20 | 0.00 | - | - | 1 | 33.69% |
| NDX231215C14700000 | 2023-11-29 3:51PM EST | 2023-12-15 | 1,331.64 | 1,327.10 | 1,341.30 | 0.00 | - | 2 | 142 | 32.88% |
| NDXP231219C14700000 | 2023-11-13 2:59PM EST | 2023-12-19 | 964.48 | 1,333.60 | 1,347.40 | 0.00 | - | - | 1 | 30.03% |
| NDXP231222C14700000 | 2023-11-17 3:05PM EST | 2023-12-22 | 1,267.37 | 1,350.50 | 1,363.50 | 0.00 | - | 1 | 3 | 30.11% |
| NDXP231229C14700000 | 2023-11-03 12:50PM EST | 2023-12-29 | 751.30 | 1,375.70 | 1,388.20 | 0.00 | - | 2 | 30 | 28.79% |
| NDX240119C14700000 | 2023-11-09 1:58PM EST | 2024-01-19 | 954.10 | 1,454.20 | 1,466.60 | 0.00 | - | 4 | 24 | 27.24% |
| NDX240216C14700000 | 2023-11-09 12:51PM EST | 2024-02-16 | 1,138.85 | 1,569.70 | 1,582.70 | 0.00 | - | 70 | 100 | 27.23% |
| NDX240315C14700000 | 2023-11-30 10:00AM EST | 2024-03-15 | 1,631.80 | 1,675.10 | 1,688.50 | 0.00 | - | 1 | 104 | 27.25% |
| NDXP240328C14700000 | 2023-10-04 11:29AM EST | 2024-03-28 | 1,124.70 | 1,159.50 | 1,172.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240621C14700000 | 2023-11-22 12:28PM EST | 2024-06-21 | 2,109.90 | 2,036.30 | 2,052.90 | 0.00 | - | 3 | 4 | 28.58% |
| NDX240920C14700000 | 2023-09-19 11:42AM EST | 2024-09-20 | 1,936.50 | 1,654.10 | 1,690.90 | 0.00 | - | - | 1 | 16.32% |
| NDX251219C14700000 | 2022-12-30 2:35PM EST | 2025-12-19 | 650.90 | 970.60 | 1,520.60 | 0.00 | - | 5 | 5 | 7.78% |
Opzioni Putper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231205P14700000 | 2023-11-28 1:15PM EST | 2023-12-05 | 2.10 | 0.25 | 0.75 | 0.00 | - | 4 | 6 | 31.17% |
| NDXP231206P14700000 | 2023-12-01 2:18PM EST | 2023-12-06 | 0.80 | 0.55 | 1.20 | -1.38 | -63.30% | 2 | 5 | 29.40% |
| NDXP231207P14700000 | 2023-12-01 9:49AM EST | 2023-12-07 | 2.05 | 1.05 | 1.70 | -6.98 | -77.30% | 10 | 1 | 27.99% |
| NDXP231208P14700000 | 2023-12-01 3:18PM EST | 2023-12-08 | 2.20 | 1.85 | 2.50 | -1.55 | -41.33% | 70 | 71 | 27.23% |
| NDXP231211P14700000 | 2023-12-01 2:13PM EST | 2023-12-11 | 3.28 | 2.60 | 3.30 | -2.67 | -44.87% | 19 | 13 | 23.67% |
| NDXP231212P14700000 | 2023-11-28 11:33AM EST | 2023-12-12 | 6.35 | 2.40 | 5.50 | 0.00 | - | 1 | 1 | 24.36% |
| NDXP231213P14700000 | 2023-11-28 9:34AM EST | 2023-12-13 | 9.82 | 3.60 | 6.70 | 0.00 | - | 2 | 8 | 24.07% |
| NDXP231214P14700000 | 2023-11-22 12:06PM EST | 2023-12-14 | 16.80 | 4.80 | 7.90 | 0.00 | - | 1 | 1 | 23.78% |
| NDX231215P14700000 | 2023-11-30 12:30PM EST | 2023-12-15 | 12.14 | 6.50 | 7.20 | 0.00 | - | 4 | 154 | 22.55% |
| NDXP231218P14700000 | 2023-11-13 3:49PM EST | 2023-12-18 | 89.86 | 7.40 | 10.50 | 0.00 | - | - | 1 | 21.86% |
| NDXP231219P14700000 | 2023-11-14 10:00AM EST | 2023-12-19 | 52.58 | 8.70 | 11.70 | 0.00 | - | - | 4 | 21.67% |
| NDXP231222P14700000 | 2023-11-30 11:56AM EST | 2023-12-22 | 24.20 | 13.60 | 14.70 | 0.00 | - | 10 | 15 | 20.96% |
| NDXP231229P14700000 | 2023-12-01 12:26PM EST | 2023-12-29 | 24.00 | 21.00 | 22.20 | +2.30 | +10.60% | 2 | 99 | 19.77% |
| NDX240119P14700000 | 2023-11-30 1:55PM EST | 2024-01-19 | 75.00 | 54.20 | 56.40 | 0.00 | - | 2 | 56 | 18.85% |
| NDX240216P14700000 | 2023-12-01 11:22AM EST | 2024-02-16 | 128.77 | 115.80 | 118.20 | +6.67 | +5.46% | 1 | 80 | 19.01% |
| NDX240315P14700000 | 2023-11-30 1:49PM EST | 2024-03-15 | 202.90 | 172.90 | 175.60 | 0.00 | - | 2 | 21 | 18.90% |
| NDXP240328P14700000 | 2023-11-08 12:03PM EST | 2024-03-28 | 427.25 | 199.90 | 205.40 | 0.00 | - | 1 | 4 | 19.02% |
| NDX240419P14700000 | 2023-11-14 11:51AM EST | 2024-04-19 | 320.53 | 241.10 | 246.60 | 0.00 | - | 1 | 2 | 18.91% |
| NDX240621P14700000 | 2023-11-10 2:05PM EST | 2024-06-21 | 511.10 | 357.20 | 365.40 | 0.00 | - | 50 | 60 | 18.94% |
| NDX240719P14700000 | 2023-08-23 8:30AM EST | 2024-07-19 | 848.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| NDX240920P14700000 | 2023-09-27 8:38AM EST | 2024-09-20 | 1,003.30 | 1,174.20 | 1,195.60 | 0.00 | - | 6 | 26 | 32.34% |
| NDX241220P14700000 | 2023-09-14 1:56PM EST | 2024-12-20 | 806.03 | 960.40 | 1,056.40 | 0.00 | - | - | 1 | 25.92% |
| NDX251219P14700000 | 2023-11-02 9:41AM EST | 2025-12-19 | 1,253.13 | 864.00 | 1,060.00 | 0.00 | - | 1 | 2 | 18.63% |
© 2023 Yahoo. Tutti i diritti riservati.