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
35.643,38 +431,58 (+1,23%)
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:15300.00
Opzioni d'acquistoper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204C15300000 | 2023-11-10 12:23PM EST | 2023-12-04 | 338.04 | 690.90 | 709.30 | 0.00 | - | - | 1 | 31.70% |
| NDXP231205C15300000 | 2023-11-09 12:22PM EST | 2023-12-05 | 299.16 | 694.20 | 712.50 | 0.00 | - | - | 1 | 28.98% |
| NDXP231207C15300000 | 2023-11-09 11:13AM EST | 2023-12-07 | 333.60 | 706.00 | 723.60 | 0.00 | - | 2 | 2 | 27.20% |
| NDXP231208C15300000 | 2023-11-30 9:54AM EST | 2023-12-08 | 678.30 | 710.70 | 727.40 | 0.00 | - | 2 | 4 | 26.15% |
| NDXP231211C15300000 | 2023-11-29 11:27AM EST | 2023-12-11 | 746.75 | 715.90 | 731.50 | 0.00 | - | 9 | 3 | 22.70% |
| NDXP231212C15300000 | 2023-11-07 2:25PM EST | 2023-12-12 | 365.90 | 721.50 | 736.90 | 0.00 | - | - | 2 | 22.62% |
| NDXP231213C15300000 | 2023-11-15 11:03AM EST | 2023-12-13 | 739.69 | 729.80 | 744.80 | 0.00 | - | 2 | 3 | 22.94% |
| NDXP231214C15300000 | 2023-11-08 2:22PM EST | 2023-12-14 | 370.82 | 741.20 | 755.80 | 0.00 | - | - | 3 | 23.63% |
| NDX231215C15300000 | 2023-11-27 12:58PM EST | 2023-12-15 | 803.20 | 745.40 | 758.80 | 0.00 | - | 1 | 191 | 23.18% |
| NDXP231218C15300000 | 2023-11-30 1:19PM EST | 2023-12-18 | 630.43 | 754.30 | 767.40 | 0.00 | - | 52 | 31 | 22.04% |
| NDXP231219C15300000 | 2023-11-13 10:02AM EST | 2023-12-19 | 441.14 | 759.40 | 772.30 | 0.00 | - | - | 1 | 21.96% |
| NDXP231220C15300000 | 2023-11-15 11:03AM EST | 2023-12-20 | 777.61 | 765.70 | 778.10 | 0.00 | - | - | 1 | 21.99% |
| NDXP231221C15300000 | 2023-11-22 12:10PM EST | 2023-12-21 | 872.99 | 777.90 | 790.10 | 0.00 | - | - | 17 | 22.63% |
| NDXP231222C15300000 | 2023-11-30 10:32AM EST | 2023-12-22 | 730.20 | 783.50 | 795.30 | 0.00 | - | 2 | 23 | 22.57% |
| NDXP231226C15300000 | 2023-11-21 12:25PM EST | 2023-12-26 | 783.01 | 791.20 | 802.90 | 0.00 | - | - | 1 | 21.33% |
| NDXP231229C15300000 | 2023-11-30 1:19PM EST | 2023-12-29 | 698.57 | 818.40 | 829.70 | 0.00 | - | 52 | 53 | 22.23% |
| NDXP240102C15300000 | 2023-11-30 9:57AM EST | 2024-01-02 | 795.40 | 827.40 | 839.10 | 0.00 | - | 1 | 4 | 21.45% |
| NDXP240105C15300000 | 2023-11-16 3:52PM EST | 2024-01-05 | 804.85 | 851.50 | 862.80 | 0.00 | - | 1 | 2 | 22.05% |
| NDX240119C15300000 | 2023-11-20 11:39AM EST | 2024-01-19 | 837.90 | 923.70 | 935.20 | -122.10 | -12.72% | 3 | 82 | 22.42% |
| NDX240216C15300000 | 2023-11-13 11:41AM EST | 2024-02-16 | 813.58 | 1,067.90 | 1,079.50 | 0.00 | - | 4 | 14 | 23.52% |
| NDX240315C15300000 | 2023-11-20 12:27PM EST | 2024-03-15 | 1,217.65 | 1,190.00 | 1,202.10 | 0.00 | - | 1 | 63 | 24.07% |
| NDXP240328C15300000 | 2023-10-04 1:10PM EST | 2024-03-28 | 760.50 | 793.20 | 803.30 | 0.00 | - | 1 | 12 | 9.82% |
| NDX240517C15300000 | 2023-08-18 12:32PM EST | 2024-05-17 | 1,040.30 | 1,219.80 | 1,242.00 | 0.00 | - | 1 | 1 | 20.03% |
| NDX240621C15300000 | 2023-10-25 2:21PM EST | 2024-06-21 | 828.08 | 1,586.70 | 1,596.90 | 0.00 | - | 1 | 0 | 26.16% |
| NDX240920C15300000 | 2023-09-21 10:36AM EST | 2024-09-20 | 1,379.90 | 1,211.60 | 1,235.00 | 0.00 | - | - | 3 | 15.00% |
| NDX241220C15300000 | 2023-08-10 12:48PM EST | 2024-12-20 | 1,913.30 | 1,896.00 | 2,066.00 | 0.00 | - | 1 | 1 | 26.50% |
Opzioni Putper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204P15300000 | 2023-12-01 3:49PM EST | 2023-12-04 | 0.40 | 0.25 | 0.65 | -1.71 | -81.04% | 14 | 19 | 20.02% |
| NDXP231205P15300000 | 2023-12-01 3:23PM EST | 2023-12-05 | 1.21 | 0.85 | 1.40 | -2.49 | -67.30% | 9 | 12 | 19.09% |
| NDXP231207P15300000 | 2023-11-07 2:22PM EST | 2023-12-07 | 251.40 | 2.95 | 3.70 | 0.00 | - | - | 4 | 18.02% |
| NDXP231208P15300000 | 2023-12-01 4:14PM EST | 2023-12-08 | 5.40 | 5.10 | 5.90 | -8.75 | -61.84% | 29 | 24 | 18.10% |
| NDXP231211P15300000 | 2023-12-01 10:38AM EST | 2023-12-11 | 15.60 | 7.70 | 8.60 | -4.73 | -23.27% | 11 | 13 | 16.28% |
| NDXP231212P15300000 | 2023-12-01 12:31PM EST | 2023-12-12 | 14.39 | 10.20 | 13.20 | -12.11 | -45.70% | 1 | 4 | 17.00% |
| NDXP231213P15300000 | 2023-11-30 9:59AM EST | 2023-12-13 | 29.55 | 15.60 | 19.30 | 0.00 | - | 1 | 9 | 17.80% |
| NDXP231214P15300000 | 2023-11-30 1:05PM EST | 2023-12-14 | 42.87 | 19.90 | 23.40 | 0.00 | - | 4 | 8 | 17.97% |
| NDX231215P15300000 | 2023-12-01 9:49AM EST | 2023-12-15 | 39.60 | 22.90 | 23.90 | +2.35 | +6.31% | 5 | 111 | 17.41% |
| NDXP231218P15300000 | 2023-11-29 3:51PM EST | 2023-12-18 | 43.30 | 29.10 | 31.90 | +3.40 | +8.52% | 2 | 5 | 17.11% |
| NDXP231220P15300000 | 2023-11-30 1:30PM EST | 2023-12-20 | 68.15 | 36.30 | 39.60 | 0.00 | - | 1 | 4 | 17.25% |
| NDXP231222P15300000 | 2023-11-30 1:40PM EST | 2023-12-22 | 73.10 | 44.00 | 45.80 | 0.00 | - | 7 | 30 | 17.18% |
| NDXP231226P15300000 | 2023-11-27 9:53AM EST | 2023-12-26 | 76.35 | 48.00 | 51.10 | +5.15 | +7.23% | 1 | 4 | 16.31% |
| NDXP231229P15300000 | 2023-12-01 2:06PM EST | 2023-12-29 | 67.20 | 58.80 | 62.00 | -12.27 | -15.44% | 5 | 35 | 16.47% |
| NDXP240102P15300000 | 2023-11-24 10:51AM EST | 2024-01-02 | 97.90 | 64.10 | 67.90 | 0.00 | - | 1 | 1 | 15.91% |
| NDXP240105P15300000 | 2023-11-27 12:59PM EST | 2024-01-05 | 88.03 | 78.50 | 82.20 | 0.00 | - | 1 | 3 | 16.34% |
| NDX240119P15300000 | 2023-12-01 10:36AM EST | 2024-01-19 | 144.21 | 117.30 | 121.50 | -7.59 | -5.00% | 5 | 131 | 16.20% |
| NDX240216P15300000 | 2023-12-01 1:28PM EST | 2024-02-16 | 212.04 | 205.80 | 208.80 | +17.04 | +8.74% | 4 | 18 | 16.71% |
| NDX240315P15300000 | 2023-11-30 3:40PM EST | 2024-03-15 | 310.60 | 277.30 | 281.00 | 0.00 | - | 5 | 48 | 16.81% |
| NDXP240328P15300000 | 2023-11-17 3:09PM EST | 2024-03-28 | 384.15 | 309.10 | 316.50 | 0.00 | - | 2 | 6 | 16.98% |
| NDX240419P15300000 | 2023-11-20 11:36AM EST | 2024-04-19 | 390.60 | 357.30 | 364.00 | 0.00 | - | 12 | 12 | 16.94% |
| NDX240517P15300000 | 2023-11-30 11:34AM EST | 2024-05-17 | 464.14 | 421.40 | 429.80 | 0.00 | - | 1 | 4 | 17.16% |
| NDX240621P15300000 | 2023-11-08 9:32AM EST | 2024-06-21 | 755.00 | 487.60 | 493.20 | 0.00 | - | 36 | 69 | 17.07% |
| NDXP240628P15300000 | 2023-07-07 2:27PM EST | 2024-06-28 | 968.60 | 928.60 | 962.80 | 0.00 | - | 2 | 2 | 27.12% |
| NDX240920P15300000 | 2023-09-20 11:15AM EST | 2024-09-20 | 970.00 | 1,303.00 | 1,328.30 | 0.00 | - | - | 2 | 29.62% |
| NDX241220P15300000 | 2023-08-29 1:46PM EST | 2024-12-20 | 1,074.40 | 1,230.30 | 1,370.30 | 0.00 | - | 1 | 1 | 26.56% |
© 2023 Yahoo. Tutti i diritti riservati.