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
36.419,29 +759,19 (+2,13%)
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:15800.00
Opzioni d'acquistoper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204C15800000 | 2023-12-01 11:47AM EST | 2023-12-04 | 199.19 | 196.30 | 211.80 | +26.21 | +15.15% | 19 | 26 | 15.98% |
| NDXP231205C15800000 | 2023-12-01 3:15PM EST | 2023-12-05 | 208.60 | 208.90 | 224.90 | +69.60 | +50.07% | 4 | 21 | 16.56% |
| NDXP231206C15800000 | 2023-12-01 10:26AM EST | 2023-12-06 | 134.10 | 221.50 | 236.70 | -22.04 | -14.12% | 1 | 11 | 16.72% |
| NDXP231207C15800000 | 2023-12-01 3:30PM EST | 2023-12-07 | 246.08 | 238.20 | 252.50 | +227.43 | +1,219.46% | 1 | 1 | 17.59% |
| NDXP231208C15800000 | 2023-12-01 12:01PM EST | 2023-12-08 | 244.25 | 255.60 | 268.70 | +48.54 | +24.80% | 38 | 16 | 18.40% |
| NDXP231211C15800000 | 2023-12-01 10:25AM EST | 2023-12-11 | 178.60 | 268.50 | 280.70 | -154.00 | -46.30% | 9 | 7 | 16.39% |
| NDXP231212C15800000 | 2023-11-29 1:14PM EST | 2023-12-12 | 343.19 | 283.90 | 295.70 | 0.00 | - | 1 | 12 | 17.13% |
| NDXP231213C15800000 | 2023-11-28 4:12PM EST | 2023-12-13 | 340.20 | 302.80 | 314.50 | 0.00 | - | 4 | 5 | 18.20% |
| NDXP231214C15800000 | 2023-11-14 9:39AM EST | 2023-12-14 | 312.87 | 317.70 | 328.80 | 0.00 | - | - | 1 | 18.76% |
| NDX231215C15800000 | 2023-12-01 2:09PM EST | 2023-12-15 | 318.70 | 323.50 | 334.20 | +32.72 | +11.44% | 53 | 347 | 18.51% |
| NDXP231218C15800000 | 2023-12-01 11:40AM EST | 2023-12-18 | 299.40 | 338.70 | 348.90 | -77.35 | -20.53% | 20 | 3 | 17.85% |
| NDXP231219C15800000 | 2023-12-01 10:04AM EST | 2023-12-19 | 361.04 | 346.90 | 356.80 | +52.59 | +17.05% | 54 | 14 | 17.93% |
| NDXP231221C15800000 | 2023-11-15 9:54AM EST | 2023-12-21 | 396.35 | 368.90 | 378.30 | 0.00 | - | - | 2 | 18.52% |
| NDXP231222C15800000 | 2023-12-01 2:06PM EST | 2023-12-22 | 360.14 | 376.80 | 385.80 | -42.73 | -10.61% | 57 | 1 | 18.58% |
| NDXP231226C15800000 | 2023-11-22 12:16PM EST | 2023-12-26 | 474.42 | 386.90 | 396.10 | 0.00 | - | - | 1 | 17.62% |
| NDXP231229C15800000 | 2023-12-01 3:40PM EST | 2023-12-29 | 418.45 | 418.40 | 427.30 | +39.53 | +10.43% | 137 | 30 | 18.48% |
| NDXP240105C15800000 | 2023-12-01 11:34AM EST | 2024-01-05 | 415.27 | 459.50 | 468.50 | -47.21 | -10.21% | 62 | 1 | 18.65% |
| NDX240119C15800000 | 2023-12-01 11:56AM EST | 2024-01-19 | 526.98 | 542.00 | 551.50 | +77.48 | +17.24% | 49 | 258 | 19.38% |
| NDX240216C15800000 | 2023-12-01 11:53AM EST | 2024-02-16 | 685.05 | 702.10 | 712.00 | +59.65 | +9.54% | 1 | 16 | 21.01% |
| NDX240315C15800000 | 2023-11-30 10:41AM EST | 2024-03-15 | 777.68 | 832.50 | 843.30 | +16.33 | +2.14% | 2 | 52 | 21.87% |
| NDXP240328C15800000 | 2023-11-08 12:03PM EST | 2024-03-28 | 580.99 | 898.20 | 910.10 | 0.00 | - | 1 | 2 | 22.49% |
| NDX240419C15800000 | 2023-11-14 1:19PM EST | 2024-04-19 | 952.54 | 993.00 | 1,004.90 | 0.00 | - | 2 | 1 | 23.07% |
| NDX240621C15800000 | 2023-10-26 11:24AM EST | 2024-06-21 | 510.00 | 1,245.20 | 1,255.00 | 0.00 | - | 10 | 0 | 24.47% |
| NDX240719C15800000 | 2023-11-15 2:42PM EST | 2024-07-19 | 1,317.85 | 1,348.80 | 1,366.10 | 0.00 | - | - | 1 | 25.15% |
| NDX240920C15800000 | 2023-09-20 10:43AM EST | 2024-09-20 | 1,305.00 | 966.30 | 990.00 | 0.00 | - | - | 2 | 15.62% |
| NDX241220C15800000 | 2023-08-30 8:30AM EST | 2024-12-20 | 1,766.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX251219C15800000 | 2023-10-31 3:05PM EST | 2025-12-19 | 1,869.80 | 2,592.00 | 2,792.00 | 0.00 | - | 1 | 5 | 29.86% |
Opzioni Putper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204P15800000 | 2023-12-01 4:06PM EST | 2023-12-04 | 3.47 | 3.00 | 3.70 | -27.96 | -88.96% | 142 | 26 | 11.09% |
| NDXP231205P15800000 | 2023-12-01 4:07PM EST | 2023-12-05 | 14.00 | 11.80 | 16.50 | -54.58 | -79.59% | 21 | 33 | 13.72% |
| NDXP231206P15800000 | 2023-12-01 4:07PM EST | 2023-12-06 | 24.25 | 21.70 | 26.60 | -63.18 | -72.26% | 6 | 9 | 14.19% |
| NDXP231207P15800000 | 2023-12-01 2:59PM EST | 2023-12-07 | 37.73 | 31.10 | 36.20 | -12.47 | -24.84% | 1 | 20 | 14.45% |
| NDXP231208P15800000 | 2023-12-01 2:57PM EST | 2023-12-08 | 52.99 | 45.50 | 50.80 | -32.81 | -38.24% | 54 | 23 | 15.45% |
| NDXP231211P15800000 | 2023-11-27 12:33PM EST | 2023-12-11 | 60.60 | 55.00 | 61.10 | -21.96 | -26.60% | 3 | 2 | 13.85% |
| NDXP231212P15800000 | 2023-12-01 3:55PM EST | 2023-12-12 | 71.40 | 68.30 | 74.60 | -8.26 | -10.37% | 52 | 5 | 14.63% |
| NDXP231213P15800000 | 2023-12-01 11:43AM EST | 2023-12-13 | 107.51 | 84.30 | 90.80 | -39.59 | -26.91% | 1 | 5 | 15.61% |
| NDXP231214P15800000 | 2023-11-30 3:15PM EST | 2023-12-14 | 155.00 | 92.60 | 99.00 | 0.00 | - | 2 | 6 | 15.73% |
| NDX231215P15800000 | 2023-12-01 4:02PM EST | 2023-12-15 | 104.80 | 96.00 | 101.40 | -24.50 | -18.95% | 23 | 220 | 15.33% |
| NDXP231218P15800000 | 2023-12-01 10:26AM EST | 2023-12-18 | 174.46 | 109.00 | 114.70 | +1.94 | +1.12% | 2 | 19 | 14.91% |
| NDXP231219P15800000 | 2023-11-15 9:31AM EST | 2023-12-19 | 244.37 | 115.90 | 121.90 | 0.00 | - | - | 1 | 15.04% |
| NDXP231220P15800000 | 2023-11-20 9:32AM EST | 2023-12-20 | 223.84 | 122.20 | 127.80 | 0.00 | - | 1 | 1 | 15.06% |
| NDXP231221P15800000 | 2023-11-30 1:02PM EST | 2023-12-21 | 186.07 | 126.10 | 131.90 | 0.00 | - | 16 | 9 | 14.96% |
| NDXP231222P15800000 | 2023-12-01 12:15PM EST | 2023-12-22 | 136.73 | 132.20 | 137.30 | -59.37 | -30.28% | 3 | 7 | 14.97% |
| NDXP231229P15800000 | 2023-12-01 3:54PM EST | 2023-12-29 | 165.00 | 154.30 | 159.90 | -46.20 | -21.87% | 77 | 22 | 14.27% |
| NDXP240105P15800000 | 2023-11-29 12:34PM EST | 2024-01-05 | 175.09 | 181.70 | 187.40 | 0.00 | - | 2 | 6 | 14.21% |
| NDX240119P15800000 | 2023-12-01 2:36PM EST | 2024-01-19 | 240.84 | 229.80 | 235.50 | -45.86 | -16.00% | 93 | 223 | 14.13% |
| NDX240216P15800000 | 2023-11-28 1:51PM EST | 2024-02-16 | 343.20 | 331.60 | 338.10 | 0.00 | - | 2 | 5 | 14.85% |
| NDX240315P15800000 | 2023-11-29 2:50PM EST | 2024-03-15 | 400.90 | 408.80 | 415.00 | 0.00 | - | 1 | 30 | 15.01% |
| NDX240419P15800000 | 2023-12-01 3:47PM EST | 2024-04-19 | 504.95 | 495.00 | 503.60 | +8.56 | +1.72% | 3 | 4 | 15.27% |
| NDX240517P15800000 | 2023-11-16 2:04PM EST | 2024-05-17 | 674.86 | 562.00 | 571.40 | 0.00 | - | 1 | 2 | 15.53% |
| NDX240621P15800000 | 2023-11-22 11:16AM EST | 2024-06-21 | 639.20 | 629.10 | 640.40 | 0.00 | - | 8 | 24 | 15.59% |
| NDX240920P15800000 | 2023-08-17 8:30AM EST | 2024-09-20 | 1,338.70 | 1,130.60 | 1,197.70 | 0.00 | - | - | 1 | 22.82% |
| NDXP240930P15800000 | 2023-11-20 11:16AM EST | 2024-09-30 | 817.75 | 800.70 | 819.00 | 0.00 | - | - | 2 | 15.85% |
| NDX241220P15800000 | 2023-11-15 11:09AM EST | 2024-12-20 | 950.00 | 888.30 | 984.80 | 0.00 | - | 5 | 6 | 16.65% |
| NDX251219P15800000 | 2022-12-30 1:16PM EST | 2025-12-19 | 3,815.20 | 2,749.80 | 3,299.80 | 0.00 | - | 7 | 7 | 37.90% |
© 2023 Yahoo. Tutti i diritti riservati.