Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.460,64 -205,70 (-0,61%) Nasdaq
13.203,99 +2,71 (+0,02%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
91,47 -0,24 (-0,26%) Bitcoin EUR
25.418,63 -297,15 (-1,16%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:14PM EDT. Mercato aperto.
Prezzo d'esercizio:16100.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230929C16100000 | 2023-09-22 10:08AM EDT | 2023-09-29 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 33 | 56.54% |
| NDXP231002C16100000 | 2023-09-25 9:36AM EDT | 2023-10-02 | 0.40 | 0.00 | 0.25 | 0.00 | - | 6 | 9 | 30.01% |
| NDXP231004C16100000 | 2023-09-21 9:58AM EDT | 2023-10-04 | 1.58 | 0.00 | 0.40 | 0.00 | - | - | 3 | 25.61% |
| NDXP231005C16100000 | 2023-09-20 12:54PM EDT | 2023-10-05 | 5.70 | 0.00 | 0.45 | 0.00 | - | - | 1 | 23.98% |
| NDXP231006C16100000 | 2023-09-28 1:47PM EDT | 2023-10-06 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 22.67% |
| NDXP231011C16100000 | 2023-09-20 2:42PM EDT | 2023-10-11 | 11.00 | 0.25 | 0.90 | 0.00 | - | 10 | 12 | 18.91% |
| NDXP231013C16100000 | 2023-09-25 9:32AM EDT | 2023-10-13 | 2.42 | 0.80 | 1.40 | 0.00 | - | 14 | 13 | 18.52% |
| NDXP231016C16100000 | 2023-09-25 9:56AM EDT | 2023-10-16 | 3.35 | 0.90 | 2.25 | 0.00 | - | 1 | 1 | 17.93% |
| NDXP231017C16100000 | 2023-09-22 10:33AM EDT | 2023-10-17 | 6.35 | 1.25 | 2.65 | 0.00 | - | - | 5 | 17.83% |
| NDXP231018C16100000 | 2023-09-14 3:16PM EDT | 2023-10-18 | 84.20 | 1.65 | 3.10 | 0.00 | - | - | 2 | 17.75% |
| NDX231020C16100000 | 2023-09-29 10:06AM EDT | 2023-10-20 | 3.70 | 2.65 | 3.30 | +0.50 | +15.62% | 1 | 86 | 17.07% |
| NDXP231023C16100000 | 2023-09-22 9:43AM EDT | 2023-10-23 | 9.58 | 2.85 | 5.30 | 0.00 | - | - | 0 | 17.16% |
| NDXP231027C16100000 | 2023-09-28 12:13PM EDT | 2023-10-27 | 11.17 | 8.10 | 9.60 | 0.00 | - | 1 | 4 | 17.56% |
| NDXP231031C16100000 | 2023-09-28 3:16PM EDT | 2023-10-31 | 13.00 | 10.90 | 12.60 | 0.00 | - | 2 | 3 | 17.29% |
| NDXP231102C16100000 | 2023-09-28 12:30PM EDT | 2023-11-02 | 19.55 | 14.10 | 18.30 | +19.55 | - | 1 | 0 | 18.05% |
| NDXP231103C16100000 | 2023-09-29 9:57AM EDT | 2023-11-03 | 22.50 | 16.10 | 17.80 | +3.17 | +16.40% | 5 | 11 | 17.70% |
| NDX231117C16100000 | 2023-09-29 11:56AM EDT | 2023-11-17 | 39.30 | 35.90 | 37.60 | +1.30 | +3.42% | 15 | 71 | 17.75% |
| NDX231215C16100000 | 2023-09-29 12:20PM EDT | 2023-12-15 | 105.80 | 97.80 | 100.00 | +5.65 | +5.64% | 5 | 29 | 18.77% |
| NDXP231229C16100000 | 2023-09-28 10:44AM EDT | 2023-12-29 | 123.81 | 132.30 | 137.40 | 0.00 | - | 1 | 2 | 19.28% |
| NDX240119C16100000 | 2023-09-12 2:31PM EDT | 2024-01-19 | 438.60 | 187.00 | 189.50 | 0.00 | - | 8 | 18 | 19.66% |
| NDX240216C16100000 | 2023-09-28 2:24PM EDT | 2024-02-16 | 284.05 | 279.40 | 283.90 | 0.00 | - | 16 | 12 | 20.93% |
| NDX240315C16100000 | 2023-08-01 12:17PM EDT | 2024-03-15 | 1,019.40 | 791.30 | 806.60 | 0.00 | - | - | 1 | 33.57% |
| NDXP240328C16100000 | 2023-05-02 1:31PM EDT | 2024-03-28 | 220.00 | 607.30 | 639.10 | 0.00 | - | 4 | 14 | 28.09% |
| NDX240419C16100000 | 2023-06-26 9:30AM EDT | 2024-04-19 | 804.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX240621C16100000 | 2023-08-31 10:50AM EDT | 2024-06-21 | 1,156.60 | 674.70 | 682.00 | 0.00 | - | 5 | 35 | 24.10% |
| NDX240920C16100000 | 2023-06-21 9:57AM EDT | 2024-09-20 | 1,282.90 | 1,396.00 | 1,593.00 | 0.00 | - | - | 1 | 36.82% |
| NDX241220C16100000 | 2023-09-07 12:58PM EDT | 2024-12-20 | 1,502.00 | 1,145.10 | 1,245.60 | 0.00 | - | 1 | 5 | 27.50% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230929P16100000 | 2023-09-06 10:07AM EDT | 2023-09-29 | 707.65 | 1,348.70 | 1,368.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP231002P16100000 | 2023-09-19 1:58PM EDT | 2023-10-02 | 884.65 | 1,347.70 | 1,367.20 | 0.00 | - | - | 6 | 0.00% |
| NDX231020P16100000 | 2023-09-01 11:01AM EDT | 2023-10-20 | 684.74 | 1,307.00 | 1,326.10 | 0.00 | - | 6 | 4 | 0.00% |
| NDX231215P16100000 | 2023-07-31 2:11PM EDT | 2023-12-15 | 741.80 | 809.30 | 820.20 | 0.00 | - | - | 10 | 0.00% |
| NDX240119P16100000 | 2023-07-19 11:39AM EDT | 2024-01-19 | 728.70 | 1,333.40 | 1,389.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240216P16100000 | 2023-09-28 2:24PM EDT | 2024-02-16 | 1,344.65 | 1,339.60 | 1,361.60 | +1,344.65 | - | 16 | 0 | 0.00% |
| NDX240315P16100000 | 2023-09-11 12:37PM EDT | 2024-03-15 | 983.30 | 1,350.80 | 1,362.30 | 0.00 | - | 2 | 7 | 0.00% |
| NDX240517P16100000 | 2023-09-05 11:09AM EDT | 2024-05-17 | 1,033.30 | 1,417.20 | 1,433.00 | 0.00 | - | 1 | 4 | 7.54% |
| NDX240621P16100000 | 2023-07-07 10:25AM EDT | 2024-06-21 | 1,300.80 | 1,229.50 | 1,251.90 | 0.00 | - | 8 | 22 | 0.00% |
| NDXP240628P16100000 | 2023-08-31 10:17AM EDT | 2024-06-28 | 1,069.40 | 1,452.70 | 1,474.40 | 0.00 | - | - | 1 | 8.86% |
| NDX241220P16100000 | 2023-06-06 11:11AM EDT | 2024-12-20 | 1,769.44 | 1,481.50 | 1,545.60 | 0.00 | - | - | 5 | 8.77% |
© 2023 Yahoo. Tutti i diritti riservati.
