Italia markets closed
Dow Jones
36.152,79 +98,36 (+0,27%) Nasdaq
14.335,80 +189,09 (+1,34%) Nikkei 225
32.858,31 -587,59 (-1,76%) EUR/USD
1,0807 +0,0038 (+0,36%) Bitcoin EUR
39.971,75 -754,41 (-1,85%) CMC Crypto 200
890,68 -2,03 (-0,23%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:41PM EST. Mercato aperto.
Prezzo d'esercizio:15200.00
Opzioni d'acquistoper7 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231207C15200000 | 2023-12-07 11:00AM EST | 2023-12-07 | 780.14 | 830.50 | 844.30 | +50.95 | +6.99% | 1 | 1 | 67.69% |
| NDXP231208C15200000 | 2023-11-15 9:35AM EST | 2023-12-08 | 801.63 | 831.30 | 844.20 | 0.00 | - | 1 | 14 | 51.93% |
| NDXP231211C15200000 | 2023-11-27 1:42PM EST | 2023-12-11 | 856.35 | 834.30 | 847.90 | 0.00 | - | 5 | 8 | 34.09% |
| NDXP231212C15200000 | 2023-12-07 12:08PM EST | 2023-12-12 | 814.26 | 840.60 | 854.10 | -70.34 | -7.95% | 1 | 19 | 32.89% |
| NDXP231213C15200000 | 2023-11-08 10:32AM EST | 2023-12-13 | 412.09 | 829.80 | 870.20 | 0.00 | - | - | 1 | 34.18% |
| NDX231215C15200000 | 2023-12-07 11:00AM EST | 2023-12-15 | 810.40 | 858.40 | 871.60 | -64.20 | -7.34% | 1 | 215 | 30.40% |
| NDXP231218C15200000 | 2023-11-30 1:20PM EST | 2023-12-18 | 717.05 | 864.20 | 877.40 | 0.00 | - | 15 | 30 | 27.25% |
| NDXP231222C15200000 | 2023-11-13 10:49AM EST | 2023-12-22 | 566.43 | 877.70 | 917.30 | 0.00 | - | 1 | 10 | 28.49% |
| NDXP231229C15200000 | 2023-11-30 1:20PM EST | 2023-12-29 | 782.00 | 926.30 | 937.80 | 0.00 | - | 15 | 36 | 25.64% |
| NDX240119C15200000 | 2023-11-20 1:11PM EST | 2024-01-19 | 1,075.40 | 1,023.90 | 1,034.40 | 0.00 | - | 2 | 186 | 24.30% |
| NDX240216C15200000 | 2023-12-04 2:41PM EST | 2024-02-16 | 994.17 | 1,166.90 | 1,178.10 | 0.00 | - | 8 | 13 | 25.02% |
| NDX240315C15200000 | 2023-11-17 10:29AM EST | 2024-03-15 | 1,188.27 | 1,289.90 | 1,300.00 | 0.00 | - | 10 | 70 | 25.34% |
| NDXP240328C15200000 | 2023-10-04 12:34PM EST | 2024-03-28 | 819.90 | 839.30 | 850.40 | 0.00 | - | 1 | 2 | 7.31% |
| NDX240517C15200000 | 2023-08-14 9:29AM EST | 2024-05-17 | 1,344.95 | 1,398.90 | 1,415.10 | 0.00 | - | - | 1 | 22.82% |
| NDX240621C15200000 | 2023-11-20 12:11PM EST | 2024-06-21 | 1,685.20 | 1,675.60 | 1,687.60 | 0.00 | - | 1 | 49 | 26.95% |
| NDX240816C15200000 | 2023-08-21 8:38AM EST | 2024-08-16 | 1,452.90 | 1,542.20 | 1,570.90 | 0.00 | - | - | 1 | 21.44% |
| NDX251219C15200000 | 2023-01-03 11:25AM EST | 2025-12-19 | 781.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Opzioni Putper7 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231207P15200000 | 2023-12-07 11:52AM EST | 2023-12-07 | 0.23 | 0.00 | 0.20 | -0.36 | -61.02% | 5 | 44 | 35.50% |
| NDXP231208P15200000 | 2023-12-07 12:41PM EST | 2023-12-08 | 0.65 | 0.40 | 0.75 | -1.05 | -61.76% | 15 | 101 | 28.85% |
| NDXP231211P15200000 | 2023-12-07 12:24PM EST | 2023-12-11 | 1.85 | 1.45 | 1.80 | -8.42 | -81.99% | 3 | 13 | 20.39% |
| NDXP231212P15200000 | 2023-12-07 11:12AM EST | 2023-12-12 | 4.20 | 3.30 | 3.80 | -4.15 | -49.70% | 1 | 80 | 20.79% |
| NDXP231213P15200000 | 2023-12-06 3:47PM EST | 2023-12-13 | 13.26 | 6.00 | 6.80 | 0.00 | - | 34 | 30 | 21.26% |
| NDXP231214P15200000 | 2023-12-07 11:12AM EST | 2023-12-14 | 11.37 | 8.80 | 9.50 | -3.84 | -25.25% | 4 | 17 | 21.20% |
| NDX231215P15200000 | 2023-12-07 1:09PM EST | 2023-12-15 | 10.25 | 9.80 | 10.40 | -11.65 | -53.20% | 6 | 341 | 20.35% |
| NDXP231218P15200000 | 2023-12-06 4:09PM EST | 2023-12-18 | 15.40 | 14.60 | 15.70 | -13.70 | -47.08% | 2 | 8 | 19.24% |
| NDXP231219P15200000 | 2023-12-07 2:22PM EST | 2023-12-19 | 18.60 | 17.90 | 19.10 | -13.80 | -42.59% | 2 | 3 | 19.34% |
| NDXP231220P15200000 | 2023-11-16 12:42PM EST | 2023-12-20 | 103.73 | 20.70 | 21.90 | 0.00 | - | - | 1 | 19.27% |
| NDXP231222P15200000 | 2023-12-05 10:40AM EST | 2023-12-22 | 44.00 | 26.40 | 27.60 | 0.00 | - | 1 | 14 | 19.12% |
| NDXP231226P15200000 | 2023-12-04 10:08AM EST | 2023-12-26 | 57.90 | 29.30 | 32.10 | 0.00 | - | - | 1 | 17.80% |
| NDXP231228P15200000 | 2023-12-06 10:04AM EST | 2023-12-28 | 51.53 | 36.00 | 38.30 | 0.00 | - | 1 | 2 | 17.84% |
| NDXP231229P15200000 | 2023-12-07 2:18PM EST | 2023-12-29 | 41.69 | 40.40 | 41.80 | -21.41 | -33.93% | 4 | 98 | 17.90% |
| NDXP240102P15200000 | 2023-11-30 9:49AM EST | 2024-01-02 | 71.20 | 44.60 | 47.00 | 0.00 | - | - | 4 | 17.12% |
| NDXP240103P15200000 | 2023-12-05 10:22AM EST | 2024-01-03 | 71.20 | 48.40 | 51.40 | 0.00 | - | 1 | 5 | 17.28% |
| NDXP240105P15200000 | 2023-12-06 9:40AM EST | 2024-01-05 | 73.60 | 57.40 | 59.30 | 0.00 | - | 4 | 4 | 17.49% |
| NDXP240108P15200000 | 2023-12-06 9:40AM EST | 2024-01-08 | 78.60 | 61.80 | 64.30 | 0.00 | - | 1 | 2 | 17.13% |
| NDXP240112P15200000 | 2023-12-07 11:16AM EST | 2024-01-12 | 92.30 | 78.80 | 81.00 | -16.65 | -15.28% | 5 | 1 | 17.54% |
| NDX240119P15200000 | 2023-12-07 11:17AM EST | 2024-01-19 | 97.00 | 93.50 | 94.80 | -19.17 | -16.50% | 36 | 404 | 17.05% |
| NDXP240126P15200000 | 2023-12-07 11:04AM EST | 2024-01-26 | 127.50 | 116.90 | 119.80 | -51.93 | -28.94% | 3 | 2 | 17.38% |
| NDX240216P15200000 | 2023-11-21 2:15PM EST | 2024-02-16 | 193.10 | 178.20 | 180.70 | -34.40 | -15.12% | 1 | 60 | 17.53% |
| NDX240315P15200000 | 2023-12-01 12:34PM EST | 2024-03-15 | 260.50 | 248.20 | 250.20 | 0.00 | - | 1 | 50 | 17.46% |
| NDXP240328P15200000 | 2023-11-22 10:34AM EST | 2024-03-28 | 302.70 | 279.70 | 285.00 | 0.00 | - | 1 | 1 | 17.60% |
| NDX240419P15200000 | 2023-12-07 11:44AM EST | 2024-04-19 | 327.00 | 325.10 | 330.50 | -31.60 | -8.81% | 4 | 17 | 17.48% |
| NDX240517P15200000 | 2023-11-28 1:32PM EST | 2024-05-17 | 408.85 | 386.30 | 391.70 | 0.00 | - | 5 | 21 | 17.56% |
| NDX240621P15200000 | 2023-10-11 3:14PM EST | 2024-06-21 | 819.80 | 628.50 | 636.40 | 0.00 | - | 1 | 17 | 21.69% |
| NDXP240628P15200000 | 2023-11-24 10:14AM EST | 2024-06-28 | 500.00 | 463.30 | 469.60 | 0.00 | - | 3 | 5 | 17.49% |
| NDX241220P15200000 | 2023-11-22 10:44AM EST | 2024-12-20 | 713.40 | 702.00 | 780.00 | 0.00 | - | 10 | 14 | 18.04% |
| NDX251219P15200000 | 2023-09-11 12:33PM EST | 2025-12-19 | 1,380.10 | 1,254.00 | 1,452.00 | 0.00 | - | - | 1 | 20.71% |
© 2023 Yahoo. Tutti i diritti riservati.