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:15925.00
Opzioni d'acquistoper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204C15925000 | 2023-12-01 12:17PM EST | 2023-12-04 | 87.65 | 88.30 | 103.30 | +28.80 | +48.94% | 28 | 3 | 12.77% |
| NDXP231206C15925000 | 2023-12-01 11:18AM EST | 2023-12-06 | 110.00 | 129.10 | 141.00 | -125.35 | -53.26% | 2 | 7 | 15.09% |
| NDXP231207C15925000 | 2023-12-01 3:29PM EST | 2023-12-07 | 157.64 | 148.10 | 159.50 | +157.64 | - | 2 | 0 | 16.06% |
| NDXP231208C15925000 | 2023-12-01 3:07PM EST | 2023-12-08 | 164.78 | 168.60 | 179.40 | +46.17 | +38.93% | 39 | 12 | 17.16% |
| NDXP231211C15925000 | 2023-11-27 10:32AM EST | 2023-12-11 | 225.00 | 182.90 | 193.20 | 0.00 | - | 2 | 6 | 15.42% |
| NDXP231212C15925000 | 2023-11-21 1:13PM EST | 2023-12-12 | 241.00 | 199.70 | 210.30 | 0.00 | - | - | 2 | 16.28% |
| NDXP231213C15925000 | 2023-11-29 11:26AM EST | 2023-12-13 | 255.54 | 219.80 | 230.10 | +255.54 | - | - | 2 | 17.33% |
| NDXP231214C15925000 | 2023-11-28 11:31AM EST | 2023-12-14 | 275.20 | 234.80 | 244.80 | 0.00 | - | 1 | 1 | 17.88% |
| NDX231215C15925000 | 2023-12-01 12:42PM EST | 2023-12-15 | 250.52 | 240.30 | 249.40 | +82.70 | +49.28% | 9 | 87 | 17.57% |
| NDXP231218C15925000 | 2023-11-29 11:25AM EST | 2023-12-18 | 287.25 | 256.20 | 265.20 | +287.25 | - | - | 7 | 17.03% |
| NDXP231219C15925000 | 2023-12-01 10:00AM EST | 2023-12-19 | 218.40 | 264.60 | 273.70 | +218.40 | - | 4 | 0 | 17.14% |
| NDXP231220C15925000 | 2023-11-27 12:52PM EST | 2023-12-20 | 325.00 | 273.30 | 282.00 | +325.00 | - | - | 1 | 17.25% |
| NDXP231222C15925000 | 2023-12-01 1:05PM EST | 2023-12-22 | 303.82 | 294.50 | 302.60 | +72.98 | +31.61% | 1 | 4 | 17.76% |
| NDXP231229C15925000 | 2023-12-01 10:48AM EST | 2023-12-29 | 274.90 | 336.00 | 344.10 | -95.89 | -25.86% | 2 | 27 | 17.69% |
| NDXP240105C15925000 | 2023-11-22 12:31PM EST | 2024-01-05 | 455.89 | 377.50 | 385.80 | 0.00 | - | - | 1 | 17.92% |
| NDX240119C15925000 | 2023-12-01 11:22AM EST | 2024-01-19 | 412.12 | 460.00 | 468.50 | -80.94 | -16.42% | 44 | 39 | 18.67% |
| NDX240315C15925000 | 2023-11-30 10:38AM EST | 2024-03-15 | 690.80 | 752.00 | 762.00 | +690.80 | - | - | 3 | 21.34% |
Opzioni Putper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204P15925000 | 2023-12-01 4:10PM EST | 2023-12-04 | 20.95 | 17.90 | 24.40 | -88.00 | -80.77% | 41 | 11 | 11.24% |
| NDXP231205P15925000 | 2023-12-01 3:27PM EST | 2023-12-05 | 45.19 | 36.40 | 44.50 | -116.30 | -72.02% | 3 | 6 | 13.04% |
| NDXP231206P15925000 | 2023-12-01 3:27PM EST | 2023-12-06 | 60.32 | 51.10 | 58.80 | -39.88 | -39.80% | 1 | 6 | 13.58% |
| NDXP231207P15925000 | 2023-11-30 3:45PM EST | 2023-12-07 | 130.87 | 63.20 | 70.80 | 0.00 | - | 4 | 8 | 13.83% |
| NDXP231208P15925000 | 2023-12-01 2:20PM EST | 2023-12-08 | 100.77 | 80.80 | 88.10 | -64.33 | -38.96% | 43 | 21 | 14.82% |
| NDXP231211P15925000 | 2023-12-01 2:20PM EST | 2023-12-11 | 112.02 | 92.50 | 100.00 | +112.02 | - | 6 | 6 | 13.32% |
| NDXP231212P15925000 | 2023-11-28 9:57AM EST | 2023-12-12 | 164.35 | 107.90 | 114.80 | 0.00 | - | 6 | 11 | 14.07% |
| NDXP231213P15925000 | 2023-11-29 12:15PM EST | 2023-12-13 | 128.60 | 125.20 | 132.20 | +128.60 | - | - | 0 | 15.02% |
| NDXP231214P15925000 | 2023-12-01 10:00AM EST | 2023-12-14 | 196.50 | 133.70 | 140.60 | +22.05 | +12.64% | 2 | 5 | 15.12% |
| NDX231215P15925000 | 2023-12-01 4:13PM EST | 2023-12-15 | 140.45 | 136.60 | 142.90 | -60.35 | -30.05% | 2 | 89 | 14.72% |
| NDXP231218P15925000 | 2023-12-01 10:00AM EST | 2023-12-18 | 212.10 | 150.20 | 156.70 | +68.61 | +47.82% | 2 | 1 | 14.31% |
| NDXP231219P15925000 | 2023-11-29 12:33PM EST | 2023-12-19 | 150.36 | 157.40 | 163.80 | +150.36 | - | - | 2 | 14.41% |
| NDXP231220P15925000 | 2023-11-29 12:13PM EST | 2023-12-20 | 161.15 | 163.40 | 170.30 | +161.15 | - | - | 1 | 14.47% |
| NDXP231229P15925000 | 2023-12-01 3:06PM EST | 2023-12-29 | 207.20 | 195.70 | 201.90 | +50.40 | +32.14% | 8 | 3 | 13.66% |
| NDXP240112P15925000 | 2023-11-28 10:40AM EST | 2024-01-12 | 270.65 | 253.80 | 260.30 | +270.65 | - | - | 0 | 13.84% |
| NDX240119P15925000 | 2023-12-01 1:28PM EST | 2024-01-19 | 284.40 | 271.40 | 278.00 | -19.44 | -6.40% | 39 | 31 | 13.56% |
| NDX240216P15925000 | 2023-11-30 11:23AM EST | 2024-02-16 | 423.80 | 373.20 | 380.80 | 0.00 | - | 2 | 11 | 14.33% |
| NDX240315P15925000 | 2023-11-29 11:00AM EST | 2024-03-15 | 426.48 | 450.70 | 457.00 | +426.48 | - | - | 1 | 14.50% |
| NDXP240328P15925000 | 2023-12-01 1:45PM EST | 2024-03-28 | 501.50 | 486.90 | 495.10 | +501.50 | - | 1 | 0 | 14.73% |
© 2023 Yahoo. Tutti i diritti riservati.