Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.942,01 +638,03 (+1,58%)
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:15500.00
Opzioni d'acquistoper11 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231211C15500000 | 2023-12-07 9:44AM EST | 2023-12-11 | 446.30 | 573.50 | 586.90 | 0.00 | - | 1 | 18 | 20.04% |
| NDXP231212C15500000 | 2023-12-04 10:21AM EST | 2023-12-12 | 344.75 | 577.00 | 590.20 | 0.00 | - | 3 | 23 | 20.28% |
| NDXP231213C15500000 | 2023-12-07 3:35PM EST | 2023-12-13 | 539.31 | 583.50 | 596.70 | 0.00 | - | 2 | 4 | 21.33% |
| NDXP231214C15500000 | 2023-12-06 9:58AM EST | 2023-12-14 | 612.60 | 590.40 | 608.80 | +123.11 | +25.15% | 4 | 17 | 23.22% |
| NDX231215C15500000 | 2023-12-08 11:59AM EST | 2023-12-15 | 544.81 | 597.40 | 610.10 | -36.34 | -6.25% | 8 | 641 | 21.82% |
| NDXP231218C15500000 | 2023-11-30 1:06PM EST | 2023-12-18 | 473.25 | 606.80 | 619.50 | 0.00 | - | 62 | 33 | 20.04% |
| NDXP231219C15500000 | 2023-11-14 12:14PM EST | 2023-12-19 | 527.82 | 611.10 | 623.50 | 0.00 | - | - | 13 | 19.77% |
| NDXP231220C15500000 | 2023-12-08 10:13AM EST | 2023-12-20 | 611.50 | 617.10 | 629.40 | +130.60 | +27.16% | 8 | 12 | 19.83% |
| NDXP231221C15500000 | 2023-11-30 12:03PM EST | 2023-12-21 | 505.90 | 630.50 | 642.70 | 0.00 | - | - | 26 | 20.87% |
| NDXP231222C15500000 | 2023-12-04 1:40PM EST | 2023-12-22 | 455.12 | 637.00 | 648.70 | 0.00 | - | 23 | 34 | 20.85% |
| NDXP231226C15500000 | 2023-11-20 10:10AM EST | 2023-12-26 | 648.65 | 644.70 | 656.50 | 0.00 | - | - | 4 | 19.22% |
| NDXP231227C15500000 | 2023-12-04 3:10PM EST | 2023-12-27 | 461.69 | 651.60 | 663.00 | 0.00 | - | - | 4 | 19.35% |
| NDXP231229C15500000 | 2023-12-07 10:23AM EST | 2023-12-29 | 609.05 | 675.90 | 686.90 | 0.00 | - | 1 | 81 | 20.57% |
| NDXP240102C15500000 | 2023-12-04 3:10PM EST | 2024-01-02 | 703.35 | 685.50 | 696.70 | +207.25 | +41.78% | 3 | 4 | 19.64% |
| NDXP240103C15500000 | 2023-12-04 2:30PM EST | 2024-01-03 | 514.88 | 691.30 | 702.40 | 0.00 | - | 2 | 4 | 19.69% |
| NDXP240105C15500000 | 2023-11-20 2:51PM EST | 2024-01-05 | 785.15 | 711.50 | 722.20 | 0.00 | - | 2 | 2 | 20.40% |
| NDXP240112C15500000 | 2023-11-30 3:44PM EST | 2024-01-12 | 665.38 | 757.10 | 767.60 | 0.00 | - | - | 2 | 21.05% |
| NDX240119C15500000 | 2023-12-08 11:31AM EST | 2024-01-19 | 769.49 | 785.20 | 800.80 | +6.82 | +0.89% | 2 | 522 | 21.02% |
| NDXP240126C15500000 | 2023-12-05 3:28PM EST | 2024-01-26 | 709.35 | 833.90 | 843.40 | 0.00 | - | 1 | 17 | 21.55% |
| NDX240216C15500000 | 2023-12-08 1:36PM EST | 2024-02-16 | 937.62 | 942.70 | 952.90 | +17.20 | +1.87% | 2 | 16 | 22.37% |
| NDX240315C15500000 | 2023-12-08 1:05PM EST | 2024-03-15 | 1,063.89 | 1,072.30 | 1,082.50 | +6.75 | +0.64% | 4 | 804 | 23.12% |
| NDXP240328C15500000 | 2023-10-09 10:33AM EST | 2024-03-28 | 746.28 | 748.00 | 758.40 | 0.00 | - | 2 | 21 | 11.50% |
| NDX240419C15500000 | 2023-11-14 3:32PM EST | 2024-04-19 | 1,171.50 | 1,228.80 | 1,239.30 | 0.00 | - | 6 | 26 | 24.14% |
| NDX240517C15500000 | 2023-06-20 10:24AM EST | 2024-05-17 | 1,274.55 | 1,411.10 | 1,446.30 | 0.00 | - | - | 2 | 27.04% |
| NDX240621C15500000 | 2023-12-04 10:17AM EST | 2024-06-21 | 1,308.05 | 1,476.60 | 1,489.30 | 0.00 | - | 3 | 198 | 25.46% |
| NDX240719C15500000 | 2023-12-05 12:25PM EST | 2024-07-19 | 1,449.14 | 1,581.20 | 1,595.80 | 0.00 | - | 15 | 1 | 26.02% |
| NDX240920C15500000 | 2023-06-26 2:47PM EST | 2024-09-20 | 1,424.00 | 1,738.00 | 1,938.00 | 0.00 | - | 1 | 1 | 29.23% |
| NDXP240930C15500000 | 2023-10-02 8:30AM EST | 2024-09-30 | 1,312.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C15500000 | 2023-10-31 9:13AM EST | 2024-12-20 | 1,172.90 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
Opzioni Putper11 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231211P15500000 | 2023-12-08 4:08PM EST | 2023-12-11 | 0.60 | 0.35 | 0.80 | -3.40 | -85.00% | 302 | 66 | 17.42% |
| NDXP231212P15500000 | 2023-12-08 2:15PM EST | 2023-12-12 | 2.10 | 1.80 | 2.45 | -8.80 | -80.73% | 4 | 29 | 17.65% |
| NDXP231213P15500000 | 2023-12-08 3:54PM EST | 2023-12-13 | 5.57 | 5.30 | 6.30 | -13.41 | -70.65% | 1 | 29 | 18.62% |
| NDXP231214P15500000 | 2023-12-08 2:34PM EST | 2023-12-14 | 9.88 | 8.90 | 10.10 | -14.07 | -58.75% | 2 | 25 | 18.73% |
| NDX231215P15500000 | 2023-12-08 2:10PM EST | 2023-12-15 | 10.95 | 10.40 | 11.30 | -15.76 | -59.00% | 116 | 602 | 17.78% |
| NDXP231218P15500000 | 2023-12-07 12:55PM EST | 2023-12-18 | 26.24 | 17.30 | 18.80 | -10.96 | -29.46% | 2 | 66 | 16.83% |
| NDXP231219P15500000 | 2023-12-08 10:39AM EST | 2023-12-19 | 34.00 | 21.50 | 23.20 | -8.45 | -19.91% | 3 | 68 | 16.97% |
| NDXP231220P15500000 | 2023-12-08 10:13AM EST | 2023-12-20 | 34.25 | 25.50 | 27.30 | -34.15 | -49.93% | 8 | 10 | 17.01% |
| NDXP231222P15500000 | 2023-12-08 12:16PM EST | 2023-12-22 | 46.30 | 32.90 | 34.80 | -11.65 | -20.10% | 3 | 137 | 16.94% |
| NDXP231226P15500000 | 2023-12-07 1:59PM EST | 2023-12-26 | 64.25 | 37.00 | 40.10 | 0.00 | - | 2 | 2 | 15.63% |
| NDXP231227P15500000 | 2023-12-06 9:42AM EST | 2023-12-27 | 84.21 | 42.10 | 44.60 | 0.00 | - | 1 | 3 | 15.75% |
| NDXP231228P15500000 | 2023-12-07 9:52AM EST | 2023-12-28 | 95.10 | 45.00 | 47.80 | 0.00 | - | 2 | 3 | 15.72% |
| NDXP231229P15500000 | 2023-12-08 4:06PM EST | 2023-12-29 | 52.20 | 50.80 | 53.00 | -25.65 | -32.95% | 4 | 77 | 15.90% |
| NDXP240102P15500000 | 2023-12-07 12:37PM EST | 2024-01-02 | 83.20 | 55.50 | 59.00 | 0.00 | - | 5 | 6 | 15.15% |
| NDXP240104P15500000 | 2023-12-07 9:45AM EST | 2024-01-04 | 113.80 | 64.50 | 68.10 | 0.00 | - | 2 | 4 | 15.38% |
| NDXP240105P15500000 | 2023-12-08 1:09PM EST | 2024-01-05 | 71.10 | 71.80 | 74.40 | -64.35 | -47.51% | 5 | 2 | 15.63% |
| NDXP240110P15500000 | 2023-12-07 10:21AM EST | 2024-01-10 | 128.00 | 85.80 | 89.70 | 0.00 | - | 3 | 4 | 15.53% |
| NDXP240112P15500000 | 2023-12-01 2:06PM EST | 2024-01-12 | 149.05 | 96.80 | 100.60 | 0.00 | - | 2 | 2 | 15.83% |
| NDX240119P15500000 | 2023-12-08 3:53PM EST | 2024-01-19 | 113.76 | 113.30 | 115.90 | -32.44 | -22.19% | 23 | 452 | 15.39% |
| NDXP240126P15500000 | 2023-12-05 2:53PM EST | 2024-01-26 | 216.00 | 141.00 | 145.20 | 0.00 | - | - | 1 | 15.84% |
| NDX240216P15500000 | 2023-12-07 2:40PM EST | 2024-02-16 | 245.85 | 209.20 | 213.00 | 0.00 | - | 5 | 78 | 16.16% |
| NDX240315P15500000 | 2023-12-08 3:49PM EST | 2024-03-15 | 285.80 | 284.10 | 288.50 | -79.75 | -21.82% | 1 | 488 | 16.26% |
| NDXP240328P15500000 | 2023-10-09 10:33AM EST | 2024-03-28 | 981.76 | 678.40 | 686.30 | 0.00 | - | 2 | 1 | 27.38% |
| NDX240419P15500000 | 2023-12-08 11:00AM EST | 2024-04-19 | 368.30 | 366.70 | 372.00 | -36.75 | -9.07% | 2 | 44 | 16.34% |
| NDX240517P15500000 | 2023-11-28 12:25PM EST | 2024-05-17 | 471.90 | 430.80 | 436.80 | 0.00 | - | 5 | 12 | 16.51% |
| NDX240621P15500000 | 2023-12-01 1:17PM EST | 2024-06-21 | 548.40 | 496.50 | 502.80 | 0.00 | - | 15 | 64 | 16.47% |
| NDX240719P15500000 | 2023-12-05 12:25PM EST | 2024-07-19 | 637.70 | 543.80 | 553.10 | 0.00 | - | 15 | 0 | 16.48% |
| NDX241220P15500000 | 2023-11-24 9:32AM EST | 2024-12-20 | 829.50 | 752.00 | 826.00 | 0.00 | - | 32 | 43 | 17.09% |
| NDX251219P15500000 | 2023-12-04 11:26AM EST | 2025-12-19 | 1,261.00 | 1,038.00 | 1,236.00 | 0.00 | - | 1 | 2 | 16.87% |
© 2023 Yahoo. Tutti i diritti riservati.