Italia markets open in 8 hours 59 minutes
Dow Jones
35.416,98 +83,51 (+0,24%) Nasdaq
14.281,76 +40,73 (+0,29%) Nikkei 225
33.408,39 -39,28 (-0,12%) EUR/USD
1,0999 +0,0040 (+0,36%) Bitcoin EUR
34.450,60 +725,56 (+2,15%) CMC Crypto 200
785,88 +21,19 (+2,77%)
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:14800.00
Opzioni d'acquistoper28 novembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231128C14800000 | 2023-11-02 8:46AM EST | 2023-11-28 | 333.60 | 1,108.00 | 1,306.00 | 0.00 | - | - | 1 | 147.49% |
| NDXP231129C14800000 | 2023-11-16 12:12PM EST | 2023-11-29 | 1,036.11 | 1,207.10 | 1,220.70 | 0.00 | - | 1 | 46 | 50.03% |
| NDXP231130C14800000 | 2023-11-10 10:42AM EST | 2023-11-30 | 585.60 | 1,210.80 | 1,224.30 | 0.00 | - | - | 9 | 51.64% |
| NDXP231201C14800000 | 2023-11-15 4:05PM EST | 2023-12-01 | 1,018.50 | 1,212.90 | 1,226.20 | 0.00 | - | 2 | 8 | 45.89% |
| NDXP231204C14800000 | 2023-11-08 12:17PM EST | 2023-12-04 | 592.60 | 1,215.70 | 1,229.10 | 0.00 | - | 1 | 0 | 35.92% |
| NDXP231207C14800000 | 2023-11-14 1:30PM EST | 2023-12-07 | 1,087.45 | 1,229.00 | 1,242.40 | 0.00 | - | - | 1 | 33.99% |
| NDXP231208C14800000 | 2023-11-07 10:50AM EST | 2023-12-08 | 684.95 | 1,232.00 | 1,245.10 | 0.00 | - | 26 | 38 | 33.07% |
| NDXP231212C14800000 | 2023-11-14 10:53AM EST | 2023-12-12 | 1,112.70 | 1,238.00 | 1,251.30 | 0.00 | - | 1 | 0 | 29.54% |
| NDX231215C14800000 | 2023-11-20 3:33PM EST | 2023-12-15 | 1,324.37 | 1,253.60 | 1,266.40 | 0.00 | - | 2 | 246 | 29.40% |
| NDXP231222C14800000 | 2023-11-03 1:33PM EST | 2023-12-22 | 661.37 | 1,279.00 | 1,291.50 | 0.00 | - | 1 | 1 | 27.93% |
| NDXP231229C14800000 | 2023-11-08 11:43AM EST | 2023-12-29 | 786.80 | 1,305.60 | 1,318.00 | 0.00 | - | 2 | 18 | 27.15% |
| NDX240119C14800000 | 2023-11-10 10:26AM EST | 2024-01-19 | 879.47 | 1,385.40 | 1,397.60 | 0.00 | - | 12 | 115 | 26.10% |
| NDX240216C14800000 | 2023-11-09 10:42AM EST | 2024-02-16 | 1,026.05 | 1,503.20 | 1,515.60 | 0.00 | - | 66 | 113 | 26.35% |
| NDX240315C14800000 | 2023-11-09 1:47PM EST | 2024-03-15 | 1,147.65 | 1,610.50 | 1,622.80 | 0.00 | - | 92 | 184 | 26.52% |
| NDXP240328C14800000 | 2023-10-02 2:20PM EST | 2024-03-28 | 1,064.00 | 852.00 | 863.20 | 0.00 | - | 2 | 3 | 0.00% |
| NDX240621C14800000 | 2023-09-14 3:00PM EST | 2024-06-21 | 1,855.45 | 1,472.30 | 1,497.80 | 0.00 | - | 1 | 2 | 16.00% |
| NDX240920C14800000 | 2023-11-01 10:17AM EST | 2024-09-20 | 1,368.20 | 2,276.70 | 2,298.80 | 0.00 | - | 100 | 102 | 29.30% |
| NDX241220C14800000 | 2023-09-13 10:00AM EST | 2024-12-20 | 2,280.00 | 1,973.40 | 2,087.40 | 0.00 | - | 1 | 2 | 22.10% |
| NDX251219C14800000 | 2023-01-05 3:26PM EST | 2025-12-19 | 777.10 | 1,328.50 | 1,878.50 | 0.00 | - | 2 | 10 | 13.32% |
Opzioni Putper28 novembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231128P14800000 | 2023-11-24 10:50AM EST | 2023-11-28 | 1.00 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 45.70% |
| NDXP231129P14800000 | 2023-11-28 4:03PM EST | 2023-11-29 | 0.16 | 0.00 | 0.35 | -2.81 | -94.61% | 1 | 26 | 38.16% |
| NDXP231130P14800000 | 2023-11-24 12:18PM EST | 2023-11-30 | 1.97 | 0.30 | 0.70 | 0.00 | - | 6 | 19 | 33.45% |
| NDXP231201P14800000 | 2023-11-28 10:00AM EST | 2023-12-01 | 0.95 | 0.75 | 1.20 | -2.63 | -73.46% | 3 | 58 | 30.79% |
| NDXP231204P14800000 | 2023-11-28 1:05PM EST | 2023-12-04 | 1.75 | 1.25 | 1.80 | -2.45 | -58.33% | 2 | 7 | 24.47% |
| NDXP231205P14800000 | 2023-11-20 2:47PM EST | 2023-12-05 | 7.90 | 1.70 | 2.30 | 0.00 | - | 1 | 23 | 23.63% |
| NDXP231206P14800000 | 2023-11-20 11:34AM EST | 2023-12-06 | 10.97 | 2.35 | 2.95 | 0.00 | - | 1 | 54 | 23.05% |
| NDXP231207P14800000 | 2023-11-27 12:41PM EST | 2023-12-07 | 4.45 | 3.10 | 3.80 | 0.00 | - | 1 | 2 | 22.68% |
| NDXP231208P14800000 | 2023-11-28 3:49PM EST | 2023-12-08 | 4.57 | 4.10 | 4.80 | -1.16 | -20.24% | 1 | 56 | 22.40% |
| NDXP231211P14800000 | 2023-11-28 11:38AM EST | 2023-12-11 | 5.80 | 5.30 | 6.00 | -20.33 | -77.80% | 1 | 11 | 20.58% |
| NDXP231212P14800000 | 2023-11-27 12:55PM EST | 2023-12-12 | 8.75 | 6.60 | 7.40 | 0.00 | - | 1 | 2 | 20.58% |
| NDXP231213P14800000 | 2023-11-22 9:30AM EST | 2023-12-13 | 17.89 | 7.80 | 10.40 | 0.00 | - | 1 | 2 | 21.17% |
| NDXP231214P14800000 | 2023-11-27 4:01PM EST | 2023-12-14 | 13.62 | 10.30 | 11.30 | 0.00 | - | 10 | 23 | 20.86% |
| NDX231215P14800000 | 2023-11-28 4:05PM EST | 2023-12-15 | 11.50 | 11.50 | 11.70 | -3.50 | -23.33% | 35 | 438 | 20.40% |
| NDXP231218P14800000 | 2023-11-20 3:14PM EST | 2023-12-18 | 25.83 | 13.00 | 15.40 | 0.00 | - | - | 10 | 19.93% |
| NDXP231222P14800000 | 2023-11-21 1:23PM EST | 2023-12-22 | 41.17 | 20.70 | 22.00 | 0.00 | - | 4 | 14 | 19.71% |
| NDXP231229P14800000 | 2023-11-27 11:05AM EST | 2023-12-29 | 36.75 | 29.40 | 30.90 | 0.00 | - | 2 | 30 | 18.85% |
| NDXP240105P14800000 | 2023-11-21 1:48PM EST | 2024-01-05 | 64.96 | 40.10 | 41.90 | 0.00 | - | 1 | 5 | 18.45% |
| NDX240119P14800000 | 2023-11-27 12:53PM EST | 2024-01-19 | 72.57 | 63.90 | 65.90 | +5.57 | +8.31% | 1 | 103 | 17.99% |
| NDX240216P14800000 | 2023-11-14 3:08PM EST | 2024-02-16 | 201.71 | 127.90 | 130.30 | 0.00 | - | 6 | 16 | 18.30% |
| NDX240315P14800000 | 2023-11-28 1:29PM EST | 2024-03-15 | 195.60 | 186.00 | 189.10 | -62.30 | -24.16% | 2 | 103 | 18.29% |
| NDXP240328P14800000 | 2023-11-20 2:44PM EST | 2024-03-28 | 234.37 | 214.10 | 218.90 | 0.00 | - | 42 | 33 | 18.41% |
| NDX240419P14800000 | 2023-11-07 2:44PM EST | 2024-04-19 | 479.70 | 255.80 | 261.00 | 0.00 | - | 13 | 16 | 18.35% |
| NDX240621P14800000 | 2023-11-20 12:30PM EST | 2024-06-21 | 398.95 | 372.80 | 378.40 | 0.00 | - | 1 | 52 | 18.40% |
| NDX240719P14800000 | 2023-08-23 8:30AM EST | 2024-07-19 | 881.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX240920P14800000 | 2023-09-11 11:05AM EST | 2024-09-20 | 779.90 | 802.50 | 821.60 | 0.00 | - | - | 4 | 24.21% |
| NDX241220P14800000 | 2023-11-08 11:15AM EST | 2024-12-20 | 867.90 | 608.00 | 685.90 | 0.00 | - | 60 | 119 | 18.88% |
| NDX251219P14800000 | 2023-11-07 12:05PM EST | 2025-12-19 | 1,120.00 | 850.00 | 1,050.00 | 0.00 | - | - | 1 | 18.00% |
| NDX261218P14800000 | 2023-11-24 11:02AM EST | 2026-12-18 | 1,144.00 | 1,060.00 | 1,260.00 | 0.00 | - | 1 | 1 | 16.84% |
© 2023 Yahoo. Tutti i diritti riservati.