Italia markets close in 6 hours 56 minutes
FTSE MIB
29.207,24 -135,05 (-0,46%) Dow Jones
35.333,47 -56,68 (-0,16%) Nasdaq
14.241,02 -9,83 (-0,07%) Nikkei 225
33.408,39 -39,28 (-0,12%) Petrolio
75,52 +0,66 (+0,88%) Bitcoin EUR
33.821,29 -329,81 (-0,97%)
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:16000.00
Opzioni d'acquistoper28 novembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231128C16000000 | 2023-11-27 4:04PM EST | 2023-11-28 | 27.03 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.78% |
| NDXP231129C16000000 | 2023-11-27 4:00PM EST | 2023-11-29 | 47.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| NDXP231130C16000000 | 2023-11-27 4:00PM EST | 2023-11-30 | 66.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| NDXP231201C16000000 | 2023-11-27 3:57PM EST | 2023-12-01 | 79.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| NDXP231204C16000000 | 2023-11-24 11:02AM EST | 2023-12-04 | 118.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP231205C16000000 | 2023-11-27 12:36PM EST | 2023-12-05 | 142.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP231207C16000000 | 2023-11-22 10:40AM EST | 2023-12-07 | 213.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDXP231208C16000000 | 2023-11-27 3:21PM EST | 2023-12-08 | 163.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| NDXP231211C16000000 | 2023-11-27 9:54AM EST | 2023-12-11 | 162.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP231212C16000000 | 2023-11-13 4:06PM EST | 2023-12-12 | 104.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP231213C16000000 | 2023-11-14 10:30AM EST | 2023-12-13 | 228.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP231214C16000000 | 2023-11-22 12:51PM EST | 2023-12-14 | 267.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX231215C16000000 | 2023-11-27 3:36PM EST | 2023-12-15 | 230.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| NDXP231218C16000000 | 2023-11-27 12:10PM EST | 2023-12-18 | 258.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP231219C16000000 | 2023-11-20 3:44PM EST | 2023-12-19 | 333.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP231220C16000000 | 2023-11-22 12:12PM EST | 2023-12-20 | 316.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP231221C16000000 | 2023-11-27 12:06PM EST | 2023-12-21 | 285.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP231222C16000000 | 2023-11-27 10:35AM EST | 2023-12-22 | 284.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NDXP231226C16000000 | 2023-11-22 12:27PM EST | 2023-12-26 | 350.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP231227C16000000 | 2023-11-22 12:04PM EST | 2023-12-27 | 351.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP231229C16000000 | 2023-11-27 3:38PM EST | 2023-12-29 | 322.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| NDXP240105C16000000 | 2023-11-20 1:52PM EST | 2024-01-05 | 418.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NDX240119C16000000 | 2023-11-27 3:46PM EST | 2024-01-19 | 428.46 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.10% |
| NDX240216C16000000 | 2023-11-27 11:32AM EST | 2024-02-16 | 586.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NDX240315C16000000 | 2023-11-27 1:30PM EST | 2024-03-15 | 737.30 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.10% |
| NDXP240328C16000000 | 2023-10-09 10:33AM EST | 2024-03-28 | 516.72 | 490.30 | 499.70 | 0.00 | - | 2 | 55 | 14.06% |
| NDX240419C16000000 | 2023-11-16 10:40AM EST | 2024-04-19 | 810.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDX240517C16000000 | 2023-11-15 1:03PM EST | 2024-05-17 | 942.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| NDX240621C16000000 | 2023-11-22 10:15AM EST | 2024-06-21 | 1,143.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.05% |
| NDX240719C16000000 | 2023-08-21 10:18AM EST | 2024-07-19 | 927.84 | 1,008.40 | 1,029.80 | 0.00 | - | - | 12 | 20.51% |
| NDX240920C16000000 | 2023-11-14 10:59AM EST | 2024-09-20 | 1,351.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NDX241220C16000000 | 2023-11-27 1:26PM EST | 2024-12-20 | 1,778.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NDX251219C16000000 | 2023-09-27 10:13AM EST | 2025-12-19 | 1,937.10 | 1,586.00 | 1,786.00 | 0.00 | - | 45 | 49 | 19.76% |
Opzioni Putper28 novembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231128P16000000 | 2023-11-27 4:00PM EST | 2023-11-28 | 59.50 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| NDXP231129P16000000 | 2023-11-27 4:00PM EST | 2023-11-29 | 78.26 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NDXP231130P16000000 | 2023-11-27 4:00PM EST | 2023-11-30 | 93.27 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NDXP231201P16000000 | 2023-11-27 2:53PM EST | 2023-12-01 | 108.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NDXP231204P16000000 | 2023-11-27 3:58PM EST | 2023-12-04 | 121.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP231205P16000000 | 2023-11-27 2:31PM EST | 2023-12-05 | 119.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NDXP231206P16000000 | 2023-11-22 4:11PM EST | 2023-12-06 | 153.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP231207P16000000 | 2023-11-16 3:16PM EST | 2023-12-07 | 301.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP231208P16000000 | 2023-11-27 3:59PM EST | 2023-12-08 | 155.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NDXP231213P16000000 | 2023-11-22 1:00PM EST | 2023-12-13 | 196.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP231214P16000000 | 2023-11-22 12:52PM EST | 2023-12-14 | 205.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX231215P16000000 | 2023-11-27 3:44PM EST | 2023-12-15 | 190.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDXP231218P16000000 | 2023-11-22 12:00PM EST | 2023-12-18 | 211.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP231219P16000000 | 2023-11-14 11:14AM EST | 2023-12-19 | 369.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP231220P16000000 | 2023-11-22 10:44AM EST | 2023-12-20 | 224.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDXP231222P16000000 | 2023-11-27 10:35AM EST | 2023-12-22 | 227.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP231226P16000000 | 2023-11-24 11:16AM EST | 2023-12-26 | 258.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP231229P16000000 | 2023-11-27 3:56PM EST | 2023-12-29 | 258.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP240105P16000000 | 2023-11-27 3:56PM EST | 2024-01-05 | 282.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240119P16000000 | 2023-11-27 3:46PM EST | 2024-01-19 | 311.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NDX240216P16000000 | 2023-11-27 1:15PM EST | 2024-02-16 | 391.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NDX240315P16000000 | 2023-11-27 10:01AM EST | 2024-03-15 | 496.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NDXP240328P16000000 | 2023-11-06 2:00PM EST | 2024-03-28 | 1,025.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240419P16000000 | 2023-11-20 10:21AM EST | 2024-04-19 | 626.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517P16000000 | 2023-11-15 2:09PM EST | 2024-05-17 | 723.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240621P16000000 | 2023-11-20 1:05PM EST | 2024-06-21 | 716.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628P16000000 | 2023-10-27 2:53PM EST | 2024-06-28 | 1,795.55 | 717.60 | 732.00 | 0.00 | - | 2 | 9 | 14.62% |
| NDX240920P16000000 | 2023-06-15 8:52AM EST | 2024-09-20 | 1,392.00 | 1,064.50 | 1,173.60 | 0.00 | - | - | 1 | 20.08% |
| NDXP240930P16000000 | 2023-11-20 11:16AM EST | 2024-09-30 | 883.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P16000000 | 2023-11-17 11:22AM EST | 2024-12-20 | 1,050.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX251219P16000000 | 2023-09-27 10:13AM EST | 2025-12-19 | 1,857.10 | 1,976.00 | 2,174.00 | 0.00 | - | 45 | 46 | 23.67% |
© 2023 Yahoo. Tutti i diritti riservati.