Italia markets closed
Dow Jones
34.007,21 +43,37 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.678,62 +276,21 (+0,85%) EUR/USD
1,0595 -0,0052 (-0,49%) Bitcoin EUR
24.870,21 -105,35 (-0,42%) CMC Crypto 200
563,46 +3,95 (+0,71%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Prezzo d'esercizio:15700.00
Opzioni d'acquistoper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230925C15700000 | 2023-09-21 3:51PM EDT | 2023-09-25 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 24 | 41.68% |
| NDXP230926C15700000 | 2023-09-22 12:55PM EDT | 2023-09-26 | 0.26 | 0.00 | 0.20 | 0.00 | - | 12 | 12 | 28.86% |
| NDXP230927C15700000 | 2023-09-22 10:48AM EDT | 2023-09-27 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 14 | 24.05% |
| NDXP230928C15700000 | 2023-09-25 10:12AM EDT | 2023-09-28 | 0.39 | 0.10 | 0.35 | -0.16 | -29.09% | 5 | 3 | 21.53% |
| NDXP230929C15700000 | 2023-09-25 12:16PM EDT | 2023-09-29 | 0.30 | 0.25 | 0.50 | -0.60 | -66.67% | 1 | 49 | 19.99% |
| NDXP231002C15700000 | 2023-09-21 10:09AM EDT | 2023-10-02 | 4.33 | 0.55 | 0.85 | 0.00 | - | - | 13 | 16.77% |
| NDXP231004C15700000 | 2023-09-06 10:53AM EDT | 2023-10-04 | 168.28 | 1.50 | 1.85 | 0.00 | - | 43 | 43 | 16.54% |
| NDXP231005C15700000 | 2023-09-25 2:04PM EDT | 2023-10-05 | 2.60 | 2.25 | 2.65 | -37.63 | -93.54% | 1 | 2 | 16.58% |
| NDXP231006C15700000 | 2023-09-22 12:01PM EDT | 2023-10-06 | 6.55 | 3.40 | 3.80 | 0.00 | - | 3 | 9 | 16.75% |
| NDXP231009C15700000 | 2023-09-15 12:38PM EDT | 2023-10-09 | 84.76 | 4.20 | 5.60 | 0.00 | - | 1 | 3 | 15.96% |
| NDXP231010C15700000 | 2023-09-19 10:38AM EDT | 2023-10-10 | 47.60 | 5.30 | 6.70 | 0.00 | - | 1 | 2 | 15.94% |
| NDXP231011C15700000 | 2023-09-22 10:31AM EDT | 2023-10-11 | 12.90 | 6.70 | 8.20 | 0.00 | - | 2 | 2 | 16.04% |
| NDXP231013C15700000 | 2023-09-25 9:33AM EDT | 2023-10-13 | 10.93 | 11.70 | 12.30 | -5.42 | -33.15% | 1 | 7 | 16.42% |
| NDXP231019C15700000 | 2023-09-22 9:41AM EDT | 2023-10-19 | 28.33 | 22.20 | 24.20 | 0.00 | - | - | 1 | 16.65% |
| NDX231020C15700000 | 2023-09-25 2:24PM EDT | 2023-10-20 | 23.25 | 24.20 | 25.00 | -8.25 | -26.19% | 22 | 31 | 16.46% |
| NDXP231024C15700000 | 2023-09-22 2:20PM EDT | 2023-10-24 | 36.70 | 32.20 | 34.90 | 0.00 | - | - | 1 | 16.71% |
| NDXP231025C15700000 | 2023-09-20 3:54PM EDT | 2023-10-25 | 88.05 | 36.20 | 39.00 | 0.00 | - | - | 2 | 16.94% |
| NDXP231027C15700000 | 2023-09-20 3:39PM EDT | 2023-10-27 | 104.55 | 45.60 | 47.10 | 0.00 | - | 3 | 5 | 17.34% |
| NDXP231103C15700000 | 2023-09-25 3:28PM EDT | 2023-11-03 | 68.17 | 68.50 | 70.10 | -25.17 | -26.97% | 1 | 2 | 17.85% |
| NDX231117C15700000 | 2023-09-25 2:16PM EDT | 2023-11-17 | 111.50 | 109.40 | 111.80 | +1.64 | +1.49% | 10 | 97 | 18.16% |
| NDX231215C15700000 | 2023-09-21 10:42AM EDT | 2023-12-15 | 250.05 | 206.40 | 209.30 | 0.00 | - | 11 | 106 | 19.27% |
| NDXP231229C15700000 | 2023-08-28 2:09PM EDT | 2023-12-29 | 469.70 | 258.20 | 263.70 | 0.00 | - | 2 | 42 | 19.95% |
| NDX240119C15700000 | 2023-07-05 3:29PM EDT | 2024-01-19 | 828.65 | 802.70 | 817.00 | 0.00 | - | 2 | 3 | 35.72% |
| NDX240216C15700000 | 2023-08-14 9:46AM EDT | 2024-02-16 | 740.20 | 721.20 | 731.00 | 0.00 | - | - | 1 | 29.71% |
| NDX240315C15700000 | 2023-08-10 10:02AM EDT | 2024-03-15 | 1,005.90 | 861.00 | 878.50 | 0.00 | - | 1 | 2 | 30.91% |
| NDXP240328C15700000 | 2023-05-03 9:45AM EDT | 2024-03-28 | 312.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX240621C15700000 | 2023-08-18 12:14PM EDT | 2024-06-21 | 959.42 | 1,105.20 | 1,130.70 | 0.00 | - | 1 | 38 | 29.72% |
| NDX241220C15700000 | 2023-02-09 10:45AM EDT | 2024-12-20 | 705.00 | 434.00 | 484.00 | 0.00 | - | 1 | 9 | 12.88% |
Opzioni Putper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230925P15700000 | 2023-09-01 12:27PM EDT | 2023-09-25 | 343.63 | 943.00 | 997.00 | 0.00 | - | 6 | 7 | 94.28% |
| NDXP230926P15700000 | 2023-09-15 9:53AM EDT | 2023-09-26 | 386.00 | 957.40 | 976.70 | 0.00 | - | 1 | 2 | 65.23% |
| NDXP230929P15700000 | 2023-09-15 9:33AM EDT | 2023-09-29 | 351.76 | 938.70 | 960.40 | 0.00 | - | 2 | 30 | 39.08% |
| NDXP231005P15700000 | 2023-09-06 11:46AM EDT | 2023-10-05 | 442.46 | 935.80 | 952.90 | 0.00 | - | 6 | 3 | 24.50% |
| NDXP231006P15700000 | 2023-09-14 1:06PM EDT | 2023-10-06 | 315.12 | 935.00 | 953.40 | 0.00 | - | 2 | 2 | 23.58% |
| NDXP231009P15700000 | 2023-09-06 11:46AM EDT | 2023-10-09 | 455.63 | 938.40 | 955.90 | 0.00 | - | 6 | 3 | 21.64% |
| NDXP231011P15700000 | 2023-09-06 9:55AM EDT | 2023-10-11 | 408.88 | 927.40 | 946.20 | 0.00 | - | 1 | 1 | 18.14% |
| NDXP231013P15700000 | 2023-09-08 9:58AM EDT | 2023-10-13 | 499.41 | 921.70 | 939.70 | 0.00 | - | 1 | 2 | 15.34% |
| NDX231020P15700000 | 2023-09-20 3:21PM EDT | 2023-10-20 | 647.45 | 925.10 | 941.80 | 0.00 | - | 1 | 18 | 13.68% |
| NDXP231027P15700000 | 2023-09-14 9:38AM EDT | 2023-10-27 | 453.45 | 929.70 | 945.70 | 0.00 | - | 1 | 1 | 12.94% |
| NDXP231103P15700000 | 2023-09-20 9:42AM EDT | 2023-11-03 | 570.79 | 939.30 | 954.30 | 0.00 | - | - | 1 | 13.05% |
| NDX231117P15700000 | 2023-09-25 10:23AM EDT | 2023-11-17 | 1,020.92 | 958.30 | 971.70 | +366.07 | +55.90% | 1 | 9 | 13.00% |
| NDX231215P15700000 | 2023-08-24 10:16AM EDT | 2023-12-15 | 856.00 | 1,002.60 | 1,023.80 | 0.00 | - | 1 | 93 | 13.76% |
| NDXP231229P15700000 | 2023-08-28 2:05PM EDT | 2023-12-29 | 911.51 | 1,008.70 | 1,020.60 | 0.00 | - | 1 | 3 | 12.56% |
| NDX240119P15700000 | 2023-07-25 10:22AM EDT | 2024-01-19 | 692.80 | 961.30 | 972.20 | 0.00 | - | 50 | 0 | 8.88% |
| NDX240216P15700000 | 2023-07-28 10:34AM EDT | 2024-02-16 | 680.75 | 1,013.10 | 1,040.50 | 0.00 | - | 10 | 10 | 11.01% |
| NDX240315P15700000 | 2023-09-07 11:49AM EDT | 2024-03-15 | 915.90 | 1,121.10 | 1,130.70 | 0.00 | - | 1 | 8 | 13.00% |
| NDX240517P15700000 | 2023-09-01 11:11AM EDT | 2024-05-17 | 898.10 | 1,202.30 | 1,212.90 | 0.00 | - | 2 | 2 | 13.18% |
| NDX240621P15700000 | 2023-08-01 10:03AM EDT | 2024-06-21 | 880.00 | 920.90 | 925.00 | 0.00 | - | 5 | 7 | 0.00% |
| NDX240920P15700000 | 2023-08-17 9:30AM EDT | 2024-09-20 | 1,297.30 | 1,091.70 | 1,158.30 | 0.00 | - | - | 1 | 9.57% |
| NDX241220P15700000 | 2023-02-09 10:45AM EDT | 2024-12-20 | 2,643.73 | 3,084.00 | 3,284.00 | 0.00 | - | 1 | 0 | 41.66% |
© 2023 Yahoo. Tutti i diritti riservati.
