Italia markets closed
FTSE MIB
29.928,45 +191,05 (+0,64%) Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.431,51 -55,39 (-0,17%) Petrolio
74,38 +0,31 (+0,42%) Bitcoin EUR
36.524,57 +49,74 (+0,14%)
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:15625.00
Opzioni d'acquistoper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204C15625000 | 2023-11-27 12:11PM EST | 2023-12-04 | 423.75 | 367.60 | 384.40 | 0.00 | - | 14 | 1 | 23.86% |
| NDXP231205C15625000 | 2023-11-28 12:22PM EST | 2023-12-05 | 415.68 | 372.30 | 388.90 | 0.00 | - | 14 | 15 | 21.26% |
| NDXP231208C15625000 | 2023-12-01 1:30PM EST | 2023-12-08 | 392.84 | 401.90 | 417.30 | +52.32 | +15.36% | 28 | 6 | 21.00% |
| NDXP231211C15625000 | 2023-11-29 11:36AM EST | 2023-12-11 | 452.49 | 412.20 | 425.80 | 0.00 | - | 2 | 1 | 18.37% |
| NDXP231212C15625000 | 2023-11-29 11:36AM EST | 2023-12-12 | 463.41 | 423.80 | 437.20 | 0.00 | - | 2 | 1 | 18.91% |
| NDXP231213C15625000 | 2023-11-29 3:15PM EST | 2023-12-13 | 473.85 | 439.00 | 451.70 | +473.85 | - | - | 1 | 19.75% |
| NDX231215C15625000 | 2023-11-29 11:26AM EST | 2023-12-15 | 494.45 | 458.10 | 469.80 | 0.00 | - | 34 | 136 | 20.05% |
| NDXP231218C15625000 | 2023-11-27 2:56PM EST | 2023-12-18 | 482.70 | 471.60 | 483.60 | +482.70 | - | - | 4 | 19.32% |
| NDXP231219C15625000 | 2023-11-29 11:26AM EST | 2023-12-19 | 513.78 | 478.80 | 490.10 | +513.78 | - | - | 17 | 19.31% |
| NDXP231220C15625000 | 2023-12-01 9:57AM EST | 2023-12-20 | 417.65 | 486.70 | 498.30 | +417.65 | - | 2 | 0 | 19.45% |
| NDXP231222C15625000 | 2023-11-20 3:34PM EST | 2023-12-22 | 625.41 | 507.30 | 517.50 | 0.00 | - | 1 | 21 | 19.94% |
| NDXP231228C15625000 | 2023-12-01 9:49AM EST | 2023-12-28 | 479.31 | 540.10 | 550.50 | +479.31 | - | 2 | - | 19.68% |
| NDXP231229C15625000 | 2023-12-01 9:49AM EST | 2023-12-29 | 487.00 | 547.40 | 557.40 | -167.45 | -25.59% | 2 | 26 | 19.76% |
| NDX240119C15625000 | 2023-12-01 1:33PM EST | 2024-01-19 | 661.39 | 666.90 | 677.20 | +12.78 | +1.97% | 48 | 17 | 20.44% |
| NDX240216C15625000 | 2023-12-01 3:53PM EST | 2024-02-16 | 811.79 | 823.20 | 834.00 | +811.79 | - | 1 | 0 | 21.90% |
| NDX240315C15625000 | 2023-11-13 10:21AM EST | 2024-03-15 | 707.14 | 951.70 | 962.60 | 0.00 | - | 6 | 13 | 22.63% |
Opzioni Putper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204P15625000 | 2023-12-01 3:58PM EST | 2023-12-04 | 0.88 | 0.65 | 1.05 | -17.70 | -95.26% | 21 | 7 | 14.97% |
| NDXP231205P15625000 | 2023-12-01 2:27PM EST | 2023-12-05 | 5.60 | 3.00 | 3.80 | +5.60 | - | 2 | 0 | 15.13% |
| NDXP231206P15625000 | 2023-11-22 10:26AM EST | 2023-12-06 | 48.32 | 6.60 | 7.60 | 0.00 | - | - | 6 | 15.16% |
| NDXP231208P15625000 | 2023-12-01 1:30PM EST | 2023-12-08 | 26.55 | 18.40 | 22.70 | -10.90 | -29.11% | 32 | 6 | 16.59% |
| NDXP231211P15625000 | 2023-11-28 10:24AM EST | 2023-12-11 | 54.90 | 25.20 | 29.00 | +54.90 | - | - | 3 | 14.66% |
| NDXP231212P15625000 | 2023-11-30 3:52PM EST | 2023-12-12 | 62.10 | 35.00 | 39.50 | +62.10 | - | - | 5 | 15.52% |
| NDXP231213P15625000 | 2023-11-30 9:34AM EST | 2023-12-13 | 60.90 | 48.70 | 52.00 | 0.00 | - | 3 | 11 | 16.46% |
| NDXP231214P15625000 | 2023-12-01 12:36PM EST | 2023-12-14 | 65.40 | 54.20 | 59.10 | -33.35 | -33.77% | 6 | 2 | 16.62% |
| NDX231215P15625000 | 2023-12-01 12:52PM EST | 2023-12-15 | 62.60 | 56.90 | 61.80 | -34.65 | -35.63% | 10 | 88 | 16.27% |
| NDXP231222P15625000 | 2023-11-30 3:53PM EST | 2023-12-22 | 117.60 | 90.60 | 93.00 | 0.00 | - | 1 | 12 | 15.82% |
| NDXP231229P15625000 | 2023-12-01 9:57AM EST | 2023-12-29 | 147.30 | 110.30 | 114.50 | -7.00 | -4.54% | 1 | 4 | 15.12% |
| NDXP240105P15625000 | 2023-11-30 11:58AM EST | 2024-01-05 | 191.50 | 135.80 | 140.60 | +191.50 | - | - | 1 | 15.05% |
| NDXP240112P15625000 | 2023-11-30 11:59AM EST | 2024-01-12 | 221.68 | 164.50 | 169.50 | +221.68 | - | - | 1 | 15.24% |
| NDX240119P15625000 | 2023-12-01 3:16PM EST | 2024-01-19 | 187.60 | 181.80 | 186.90 | -111.85 | -37.35% | 29 | 10 | 14.93% |
| NDX240216P15625000 | 2023-11-02 2:50PM EST | 2024-02-16 | 859.50 | 279.80 | 286.50 | 0.00 | - | - | 3 | 15.59% |
© 2023 Yahoo. Tutti i diritti riservati.