Italia markets close in 7 minutes
FTSE MIB
28.125,57 -256,62 (-0,90%) Dow Jones
33.713,77 -293,11 (-0,86%) Nasdaq
13.111,23 -160,09 (-1,21%) Nikkei 225
32.315,05 -363,57 (-1,11%) Petrolio
90,48 +0,80 (+0,89%) Bitcoin EUR
24.756,38 -12,47 (-0,05%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:23AM EDT. Mercato aperto.
Prezzo d'esercizio:15275.00
Opzioni d'acquistoper26 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230926C15275000 | 2023-09-25 4:06PM EDT | 2023-09-26 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 31.76% |
| NDXP230927C15275000 | 2023-09-26 10:17AM EDT | 2023-09-27 | 0.30 | 0.00 | 0.35 | -0.69 | -69.70% | 1 | 55 | 23.77% |
| NDXP230928C15275000 | 2023-09-25 3:07PM EDT | 2023-09-28 | 1.90 | 0.45 | 0.80 | 0.00 | - | 8 | 10 | 21.31% |
| NDXP230929C15275000 | 2023-09-25 1:13PM EDT | 2023-09-29 | 5.70 | 1.50 | 2.00 | 0.00 | - | 2 | 18 | 20.85% |
| NDXP231002C15275000 | 2023-09-21 2:45PM EDT | 2023-10-02 | 26.40 | 3.70 | 4.30 | 0.00 | - | 2 | 1 | 17.78% |
| NDXP231003C15275000 | 2023-09-25 2:00PM EDT | 2023-10-03 | 13.94 | 5.90 | 6.70 | 0.00 | - | - | 1 | 18.02% |
| NDXP231004C15275000 | 2023-09-22 10:46AM EDT | 2023-10-04 | 37.10 | 8.90 | 9.90 | 0.00 | - | 1 | 2 | 18.36% |
| NDXP231006C15275000 | 2023-09-26 9:34AM EDT | 2023-10-06 | 21.15 | 17.60 | 18.50 | -7.15 | -25.27% | 1 | 14 | 19.14% |
| NDXP231009C15275000 | 2023-09-25 10:45AM EDT | 2023-10-09 | 36.68 | 22.20 | 24.00 | 0.00 | - | - | 1 | 18.13% |
| NDXP231010C15275000 | 2023-09-25 11:09AM EDT | 2023-10-10 | 44.02 | 26.80 | 29.00 | 0.00 | - | 1 | 1 | 18.44% |
| NDXP231011C15275000 | 2023-09-25 10:43AM EDT | 2023-10-11 | 47.00 | 32.00 | 34.20 | 0.00 | - | 1 | 1 | 18.72% |
| NDXP231013C15275000 | 2023-09-25 11:08AM EDT | 2023-10-13 | 47.90 | 45.10 | 46.30 | -13.18 | -21.58% | 5 | 8 | 19.38% |
| NDX231020C15275000 | 2023-09-25 11:17AM EDT | 2023-10-20 | 104.50 | 72.50 | 74.00 | 0.00 | - | 3 | 28 | 19.34% |
| NDXP231027C15275000 | 2023-09-22 11:46AM EDT | 2023-10-27 | 113.06 | 110.90 | 113.60 | -62.94 | -35.76% | 2 | 1 | 20.29% |
| NDXP231103C15275000 | 2023-09-19 10:54AM EDT | 2023-11-03 | 336.70 | 146.40 | 149.90 | 0.00 | - | - | 0 | 20.80% |
| NDX231117C15275000 | 2023-09-21 9:54AM EDT | 2023-11-17 | 271.60 | 203.30 | 206.20 | 0.00 | - | 2 | 37 | 20.87% |
| NDX231215C15275000 | 2023-09-19 12:26PM EDT | 2023-12-15 | 556.60 | 321.60 | 325.00 | 0.00 | - | 54 | 46 | 21.71% |
| NDXP231229C15275000 | 2023-06-16 3:01PM EDT | 2023-12-29 | 1,025.19 | 1,174.10 | 1,186.30 | 0.00 | - | 4 | 0 | 49.71% |
| NDX240119C15275000 | 2023-09-22 10:54AM EDT | 2024-01-19 | 551.70 | 454.90 | 459.60 | 0.00 | - | 8 | 9 | 22.50% |
Opzioni Putper26 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230926P15275000 | 2023-09-21 11:20AM EDT | 2023-09-26 | 485.37 | 662.00 | 681.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP230927P15275000 | 2023-09-14 12:27PM EDT | 2023-09-27 | 97.25 | 670.50 | 692.90 | 0.00 | - | - | 2 | 30.41% |
| NDXP230928P15275000 | 2023-09-25 10:02AM EDT | 2023-09-28 | 572.86 | 658.10 | 677.90 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP230929P15275000 | 2023-09-26 9:30AM EDT | 2023-09-29 | 601.75 | 653.80 | 672.90 | -34.75 | -5.46% | 2 | 5 | 0.00% |
| NDXP231002P15275000 | 2023-09-19 1:40PM EDT | 2023-10-02 | 236.53 | 664.30 | 690.30 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP231003P15275000 | 2023-09-19 1:58PM EDT | 2023-10-03 | 226.79 | 656.70 | 676.00 | 0.00 | - | - | 3 | 0.00% |
| NDXP231004P15275000 | 2023-09-20 2:25PM EDT | 2023-10-04 | 244.78 | 660.90 | 679.30 | 0.00 | - | - | 1 | 0.00% |
| NDXP231005P15275000 | 2023-09-19 1:46PM EDT | 2023-10-05 | 246.75 | 651.90 | 673.30 | 0.00 | - | - | 1 | 0.00% |
| NDXP231006P15275000 | 2023-09-21 11:20AM EDT | 2023-10-06 | 513.42 | 659.50 | 677.00 | 0.00 | - | 2 | 28 | 0.00% |
| NDXP231009P15275000 | 2023-09-20 2:34PM EDT | 2023-10-09 | 256.70 | 663.70 | 681.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP231010P15275000 | 2023-09-19 2:33PM EDT | 2023-10-10 | 264.50 | 665.80 | 682.80 | 0.00 | - | - | 0 | 0.00% |
| NDXP231011P15275000 | 2023-09-19 1:53PM EDT | 2023-10-11 | 268.58 | 670.10 | 686.40 | 0.00 | - | - | 1 | 0.00% |
| NDXP231012P15275000 | 2023-09-20 2:37PM EDT | 2023-10-12 | 275.25 | 672.50 | 688.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP231013P15275000 | 2023-09-21 10:50AM EDT | 2023-10-13 | 525.40 | 677.80 | 693.30 | 0.00 | - | 1 | 7 | 10.41% |
| NDX231020P15275000 | 2023-09-20 2:37PM EDT | 2023-10-20 | 305.35 | 682.60 | 697.70 | 0.00 | - | 2 | 13 | 10.38% |
| NDXP231027P15275000 | 2023-09-19 2:41PM EDT | 2023-10-27 | 332.80 | 709.60 | 723.30 | 0.00 | - | 2 | 2 | 13.10% |
| NDXP231103P15275000 | 2023-09-21 3:16PM EDT | 2023-11-03 | 642.03 | 724.20 | 765.80 | 0.00 | - | - | 1 | 15.60% |
| NDX231117P15275000 | 2023-09-15 11:00AM EDT | 2023-11-17 | 402.40 | 767.40 | 780.10 | 0.00 | - | 6 | 7 | 14.31% |
| NDX231215P15275000 | 2023-09-19 12:26PM EDT | 2023-12-15 | 541.60 | 823.80 | 836.30 | 0.00 | - | 54 | 47 | 14.26% |
| NDX240119P15275000 | 2023-07-28 11:55AM EDT | 2024-01-19 | 485.30 | 768.40 | 781.10 | 0.00 | - | 1 | 1 | 9.73% |
© 2023 Yahoo. Tutti i diritti riservati.
