Italia markets closed
FTSE MIB
28.575,90 -132,70 (-0,46%) Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.402,41 -168,59 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.926,65 +8,26 (+0,03%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Prezzo d'esercizio:15900.00
Opzioni d'acquistoper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230925C15900000 | 2023-09-22 10:20AM EDT | 2023-09-25 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 22 | 24 | 32.32% |
| NDXP230926C15900000 | 2023-09-21 2:55PM EDT | 2023-09-26 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 30.13% |
| NDXP230927C15900000 | 2023-09-20 10:41AM EDT | 2023-09-27 | 2.50 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 26.54% |
| NDXP230928C15900000 | 2023-09-19 10:17AM EDT | 2023-09-28 | 3.70 | 0.00 | 0.40 | 0.00 | - | 56 | 17 | 24.40% |
| NDXP230929C15900000 | 2023-09-22 10:42AM EDT | 2023-09-29 | 0.52 | 0.15 | 0.50 | -3.38 | -86.67% | 1 | 20 | 22.79% |
| NDXP231002C15900000 | 2023-09-20 2:14PM EDT | 2023-10-02 | 5.82 | 0.30 | 0.75 | 0.00 | - | 2 | 3 | 19.42% |
| NDXP231003C15900000 | 2023-09-19 2:35PM EDT | 2023-10-03 | 12.55 | 0.50 | 0.95 | 0.00 | - | 1 | 1 | 18.92% |
| NDXP231006C15900000 | 2023-09-22 11:45AM EDT | 2023-10-06 | 2.65 | 1.75 | 2.25 | -1.38 | -34.24% | 11 | 21 | 18.45% |
| NDXP231009C15900000 | 2023-09-19 11:29AM EDT | 2023-10-09 | 20.33 | 0.00 | 5.90 | 0.00 | - | 17 | 7 | 19.17% |
| NDXP231013C15900000 | 2023-09-19 10:06AM EDT | 2023-10-13 | 9.00 | 6.20 | 6.90 | -25.02 | -73.54% | 1 | 15 | 17.59% |
| NDXP231016C15900000 | 2023-09-22 10:31AM EDT | 2023-10-16 | 10.50 | 6.60 | 9.10 | -31.15 | -74.79% | 1 | 1 | 17.21% |
| NDX231020C15900000 | 2023-09-22 3:45PM EDT | 2023-10-20 | 13.85 | 13.50 | 14.40 | -4.55 | -24.73% | 13 | 93 | 17.33% |
| NDXP231027C15900000 | 2023-09-22 12:12PM EDT | 2023-10-27 | 29.60 | 27.40 | 29.10 | -10.01 | -25.27% | 5 | 25 | 18.01% |
| NDXP231103C15900000 | 2023-09-22 12:08PM EDT | 2023-11-03 | 51.90 | 43.70 | 45.50 | -5.25 | -9.19% | 9 | 0 | 18.39% |
| NDX231117C15900000 | 2023-09-21 3:10PM EDT | 2023-11-17 | 83.25 | 75.20 | 77.40 | +0.95 | +1.15% | 1 | 27 | 18.56% |
| NDX231215C15900000 | 2023-09-21 9:40AM EDT | 2023-12-15 | 189.60 | 154.70 | 159.00 | 0.00 | - | 2 | 29 | 19.54% |
| NDXP231229C15900000 | 2023-08-24 3:54PM EDT | 2023-12-29 | 364.70 | 197.30 | 205.60 | 0.00 | - | 1 | 52 | 20.11% |
| NDX240119C15900000 | 2023-08-17 3:16PM EDT | 2024-01-19 | 406.50 | 440.90 | 451.20 | 0.00 | - | 5 | 66 | 26.84% |
| NDX240216C15900000 | 2023-09-05 9:52AM EDT | 2024-02-16 | 776.10 | 357.00 | 369.00 | 0.00 | - | 1 | 2 | 21.65% |
| NDX240315C15900000 | 2023-07-19 11:32AM EDT | 2024-03-15 | 1,269.26 | 571.30 | 580.70 | 0.00 | - | 3 | 6 | 25.56% |
| NDXP240328C15900000 | 2023-08-31 10:14AM EDT | 2024-03-28 | 982.30 | 491.60 | 505.10 | 0.00 | - | 2 | 12 | 22.72% |
| NDX240517C15900000 | 2023-07-19 11:33AM EDT | 2024-05-17 | 1,488.56 | 762.80 | 779.50 | 0.00 | - | 1 | 1 | 26.31% |
| NDX240621C15900000 | 2023-06-13 11:07AM EDT | 2024-06-21 | 1,088.20 | 1,296.00 | 1,312.80 | 0.00 | - | 16 | 43 | 35.27% |
| NDX241220C15900000 | 2023-02-09 10:45AM EDT | 2024-12-20 | 649.00 | 400.00 | 450.00 | 0.00 | - | 1 | 7 | 13.66% |
Opzioni Putper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230929P15900000 | 2023-07-27 2:57PM EDT | 2023-09-29 | 620.00 | 921.80 | 953.90 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP231006P15900000 | 2023-09-06 10:16AM EDT | 2023-10-06 | 558.10 | 1,135.30 | 1,163.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP231013P15900000 | 2023-09-08 12:13PM EDT | 2023-10-13 | 609.00 | 1,126.60 | 1,152.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX231020P15900000 | 2023-09-11 3:23PM EDT | 2023-10-20 | 512.54 | 1,118.50 | 1,144.30 | 0.00 | - | 4 | 17 | 0.00% |
| NDXP231027P15900000 | 2023-09-19 9:55AM EDT | 2023-10-27 | 761.60 | 1,117.40 | 1,139.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX231117P15900000 | 2023-09-13 3:17PM EDT | 2023-11-17 | 680.80 | 1,126.50 | 1,147.40 | 0.00 | - | 1 | 6 | 0.00% |
| NDX231215P15900000 | 2023-09-06 12:21PM EDT | 2023-12-15 | 781.85 | 1,144.80 | 1,167.20 | 0.00 | - | 18 | 31 | 0.00% |
| NDX240119P15900000 | 2023-07-20 11:05AM EDT | 2024-01-19 | 751.45 | 1,205.40 | 1,263.10 | 0.00 | - | 4 | 47 | 11.99% |
| NDX240216P15900000 | 2023-09-01 1:27PM EDT | 2024-02-16 | 828.91 | 1,201.40 | 1,225.20 | 0.00 | - | 3 | 2 | 8.53% |
| NDX240315P15900000 | 2023-09-22 11:37AM EDT | 2024-03-15 | 1,165.10 | 1,237.10 | 1,261.80 | +275.60 | +30.98% | 1 | 18 | 9.82% |
| NDX240621P15900000 | 2023-08-02 1:32PM EDT | 2024-06-21 | 1,099.20 | 997.60 | 1,013.40 | 0.00 | - | 6 | 28 | 0.00% |
| NDX241220P15900000 | 2023-02-09 10:45AM EDT | 2024-12-20 | 2,775.50 | 3,228.00 | 3,428.00 | 0.00 | - | 1 | 0 | 41.35% |
© 2023 Yahoo. Tutti i diritti riservati.
