Italia markets close in 4 hours 34 minutes
FTSE MIB
29.892,38 -21,71 (-0,07%) Dow Jones
36.204,44 -41,06 (-0,11%) Nasdaq
14.185,49 -119,54 (-0,84%) Nikkei 225
32.775,82 -455,45 (-1,37%) Petrolio
72,99 -0,05 (-0,07%) Bitcoin EUR
38.529,10 +147,91 (+0,39%)
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:15600.00
Opzioni d'acquistoper5 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231205C15600000 | 2023-12-04 9:41AM EST | 2023-12-05 | 231.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP231206C15600000 | 2023-12-01 1:08PM EST | 2023-12-06 | 416.73 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| NDXP231207C15600000 | 2023-11-14 2:51PM EST | 2023-12-07 | 406.26 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| NDXP231208C15600000 | 2023-12-04 11:21AM EST | 2023-12-08 | 200.20 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| NDXP231211C15600000 | 2023-12-01 10:36AM EST | 2023-12-11 | 349.20 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| NDXP231212C15600000 | 2023-12-04 11:37AM EST | 2023-12-12 | 251.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP231214C15600000 | 2023-11-17 12:18PM EST | 2023-12-14 | 445.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX231215C15600000 | 2023-12-04 3:45PM EST | 2023-12-15 | 344.20 | 0.00 | 0.00 | 0.00 | - | 7 | 232 | 0.00% |
| NDXP231218C15600000 | 2023-12-01 10:43AM EST | 2023-12-18 | 405.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP231219C15600000 | 2023-12-04 3:48PM EST | 2023-12-19 | 373.00 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| NDXP231220C15600000 | 2023-11-30 12:37PM EST | 2023-12-20 | 414.34 | 0.00 | 0.00 | 0.00 | - | 63 | 52 | 0.00% |
| NDXP231221C15600000 | 2023-12-04 3:01PM EST | 2023-12-21 | 372.00 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 0.00% |
| NDXP231222C15600000 | 2023-12-04 1:38PM EST | 2023-12-22 | 383.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NDXP231227C15600000 | 2023-12-04 2:32PM EST | 2023-12-27 | 398.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP231229C15600000 | 2023-12-04 11:09AM EST | 2023-12-29 | 366.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NDXP240102C15600000 | 2023-11-30 12:39PM EST | 2024-01-02 | 485.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240105C15600000 | 2023-12-04 11:30AM EST | 2024-01-05 | 425.44 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NDX240119C15600000 | 2023-12-04 1:47PM EST | 2024-01-19 | 548.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NDX240216C15600000 | 2023-12-04 3:45PM EST | 2024-02-16 | 724.51 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| NDX240315C15600000 | 2023-11-24 12:04PM EST | 2024-03-15 | 977.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NDXP240328C15600000 | 2023-06-21 8:57AM EST | 2024-03-28 | 1,046.82 | 1,226.90 | 1,251.00 | 0.00 | - | 1 | 2 | 32.06% |
| NDX240419C15600000 | 2023-11-08 11:57AM EST | 2024-04-19 | 780.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240517C15600000 | 2023-10-02 9:19AM EST | 2024-05-17 | 827.82 | 620.60 | 631.60 | 0.00 | - | - | 1 | 11.92% |
| NDX240621C15600000 | 2023-10-26 9:16AM EST | 2024-06-21 | 625.80 | 1,383.80 | 1,387.70 | 0.00 | - | 3 | 0 | 27.27% |
| NDX240920C15600000 | 2023-09-06 12:05PM EST | 2024-09-20 | 1,585.00 | 1,298.90 | 1,338.40 | 0.00 | - | 100 | 100 | 21.72% |
| NDX241220C15600000 | 2023-03-24 2:47PM EST | 2024-12-20 | 740.00 | 726.90 | 751.80 | 0.00 | - | 2 | 11 | 9.73% |
| NDX251219C15600000 | 2023-01-03 9:44AM EST | 2025-12-19 | 744.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Opzioni Putper5 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231205P15600000 | 2023-12-04 4:04PM EST | 2023-12-05 | 3.18 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| NDXP231206P15600000 | 2023-12-04 4:03PM EST | 2023-12-06 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| NDXP231207P15600000 | 2023-12-01 3:26PM EST | 2023-12-07 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP231208P15600000 | 2023-12-04 3:49PM EST | 2023-12-08 | 33.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| NDXP231211P15600000 | 2023-12-04 2:30PM EST | 2023-12-11 | 51.69 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 1.56% |
| NDXP231212P15600000 | 2023-12-04 10:35AM EST | 2023-12-12 | 97.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NDXP231213P15600000 | 2023-11-30 10:18AM EST | 2023-12-13 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP231214P15600000 | 2023-12-04 1:19PM EST | 2023-12-14 | 88.30 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 1.56% |
| NDX231215P15600000 | 2023-12-04 3:21PM EST | 2023-12-15 | 96.50 | 0.00 | 0.00 | 0.00 | - | 46 | 226 | 1.56% |
| NDXP231220P15600000 | 2023-11-22 4:13PM EST | 2023-12-20 | 114.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP231222P15600000 | 2023-12-04 1:21PM EST | 2023-12-22 | 130.17 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| NDXP231229P15600000 | 2023-12-04 10:09AM EST | 2023-12-29 | 152.95 | 0.00 | 0.00 | 0.00 | - | 25 | 758 | 0.78% |
| NDXP240105P15600000 | 2023-11-29 10:10AM EST | 2024-01-05 | 125.98 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| NDXP240112P15600000 | 2023-11-30 11:59AM EST | 2024-01-12 | 214.23 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| NDX240119P15600000 | 2023-12-04 2:57PM EST | 2024-01-19 | 234.03 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 0.78% |
| NDX240216P15600000 | 2023-12-04 3:45PM EST | 2024-02-16 | 324.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NDX240315P15600000 | 2023-12-04 1:33PM EST | 2024-03-15 | 418.00 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.39% |
| NDXP240328P15600000 | 2023-11-17 3:01PM EST | 2024-03-28 | 470.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX240419P15600000 | 2023-12-01 1:29PM EST | 2024-04-19 | 443.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX240621P15600000 | 2023-12-04 2:05PM EST | 2024-06-21 | 645.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| NDX240816P15600000 | 2023-10-26 1:33PM EST | 2024-08-16 | 1,574.80 | 666.90 | 683.20 | 0.00 | - | - | 1 | 15.20% |
| NDX241220P15600000 | 2022-05-02 8:30AM EST | 2024-12-20 | 3,093.40 | 2,996.00 | 3,196.00 | 0.00 | - | 1 | 2 | 50.68% |
© 2023 Yahoo. Tutti i diritti riservati.