Italia markets close in 3 hours 18 minutes
FTSE MIB
29.885,61 -42,84 (-0,14%) Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.231,27 -200,24 (-0,60%) Petrolio
73,29 -0,78 (-1,05%) Bitcoin EUR
38.488,66 +2.138,14 (+5,88%)
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:16300.00
Opzioni d'acquistoper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204C16300000 | 2023-12-01 4:12PM EST | 2023-12-04 | 1.30 | 0.00 | 0.00 | 0.00 | - | 121 | 106 | 6.25% |
| NDXP231205C16300000 | 2023-12-01 3:56PM EST | 2023-12-05 | 5.60 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 6.25% |
| NDXP231206C16300000 | 2023-12-01 3:37PM EST | 2023-12-06 | 11.90 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 3.13% |
| NDXP231207C16300000 | 2023-12-01 3:08PM EST | 2023-12-07 | 18.08 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| NDXP231208C16300000 | 2023-12-01 3:37PM EST | 2023-12-08 | 30.90 | 0.00 | 0.00 | 0.00 | - | 81 | 54 | 3.13% |
| NDXP231211C16300000 | 2023-12-01 1:29PM EST | 2023-12-11 | 38.70 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 3.13% |
| NDXP231212C16300000 | 2023-11-29 9:33AM EST | 2023-12-12 | 110.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP231213C16300000 | 2023-12-01 11:47AM EST | 2023-12-13 | 54.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 1.56% |
| NDXP231214C16300000 | 2023-12-01 1:05PM EST | 2023-12-14 | 79.95 | 0.00 | 0.00 | 0.00 | - | 70 | 76 | 1.56% |
| NDX231215C16300000 | 2023-12-01 1:24PM EST | 2023-12-15 | 80.10 | 0.00 | 0.00 | 0.00 | - | 33 | 269 | 1.56% |
| NDXP231220C16300000 | 2023-12-01 11:41AM EST | 2023-12-20 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 1.56% |
| NDXP231221C16300000 | 2023-12-01 1:05PM EST | 2023-12-21 | 116.00 | 0.00 | 0.00 | 0.00 | - | 140 | 157 | 1.56% |
| NDXP231222C16300000 | 2023-11-30 2:30PM EST | 2023-12-22 | 81.70 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 1.56% |
| NDXP231226C16300000 | 2023-11-24 11:51AM EST | 2023-12-26 | 148.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| NDXP231227C16300000 | 2023-11-30 11:58AM EST | 2023-12-27 | 95.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| NDXP231229C16300000 | 2023-12-01 10:22AM EST | 2023-12-29 | 115.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| NDXP240102C16300000 | 2023-12-01 3:15PM EST | 2024-01-02 | 158.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240103C16300000 | 2023-11-29 10:16AM EST | 2024-01-03 | 209.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240104C16300000 | 2023-11-29 10:19AM EST | 2024-01-04 | 217.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| NDXP240105C16300000 | 2023-11-21 1:54PM EST | 2024-01-05 | 219.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| NDX240119C16300000 | 2023-12-01 3:56PM EST | 2024-01-19 | 259.78 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.78% |
| NDX240216C16300000 | 2023-12-01 2:23PM EST | 2024-02-16 | 405.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.78% |
| NDX240315C16300000 | 2023-11-30 10:39AM EST | 2024-03-15 | 478.60 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.78% |
| NDXP240328C16300000 | 2023-05-02 11:45AM EST | 2024-03-28 | 184.00 | 533.90 | 564.60 | 0.00 | - | 2 | 3 | 19.43% |
| NDX240419C16300000 | 2023-11-28 10:37AM EST | 2024-04-19 | 667.95 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.78% |
| NDX240517C16300000 | 2023-11-28 3:11PM EST | 2024-05-17 | 801.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
| NDX240621C16300000 | 2023-11-30 1:08PM EST | 2024-06-21 | 865.20 | 0.00 | 0.00 | 0.00 | - | 600 | 651 | 0.39% |
| NDX240816C16300000 | 2023-10-30 8:43AM EST | 2024-08-16 | 542.41 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.39% |
| NDX240920C16300000 | 2023-10-24 11:46AM EST | 2024-09-20 | 763.20 | 1,273.30 | 1,302.70 | 0.00 | - | - | 17 | 25.19% |
| NDX241220C16300000 | 2023-06-01 10:33AM EST | 2024-12-20 | 1,092.30 | 1,402.00 | 1,588.00 | 0.00 | - | 1 | 8 | 26.36% |
| NDX251219C16300000 | 2023-02-06 9:30AM EST | 2025-12-19 | 994.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
Opzioni Putper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204P16300000 | 2023-11-30 11:08AM EST | 2023-12-04 | 423.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP231206P16300000 | 2023-12-01 3:21PM EST | 2023-12-06 | 320.53 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| NDXP231208P16300000 | 2023-11-30 3:43PM EST | 2023-12-08 | 421.05 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 0.00% |
| NDXP231211P16300000 | 2023-11-27 2:24PM EST | 2023-12-11 | 334.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP231214P16300000 | 2023-11-15 10:06AM EST | 2023-12-14 | 510.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX231215P16300000 | 2023-12-01 3:01PM EST | 2023-12-15 | 349.19 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| NDXP231219P16300000 | 2023-11-30 11:01AM EST | 2023-12-19 | 444.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP231220P16300000 | 2023-11-30 11:45AM EST | 2023-12-20 | 479.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP231221P16300000 | 2023-11-29 9:51AM EST | 2023-12-21 | 279.95 | 0.00 | 0.00 | 0.00 | - | 72 | 71 | 0.00% |
| NDXP231222P16300000 | 2023-11-22 11:47AM EST | 2023-12-22 | 382.10 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| NDXP231227P16300000 | 2023-11-24 11:05AM EST | 2023-12-27 | 425.41 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP231229P16300000 | 2023-11-24 11:05AM EST | 2023-12-29 | 428.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NDX240119P16300000 | 2023-12-01 10:36AM EST | 2024-01-19 | 514.44 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDX240216P16300000 | 2023-12-01 3:03PM EST | 2024-02-16 | 535.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX240315P16300000 | 2023-12-01 1:28PM EST | 2024-03-15 | 616.20 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| NDXP240328P16300000 | 2023-06-16 8:41AM EST | 2024-03-28 | 1,303.60 | 1,047.20 | 1,062.40 | 0.00 | - | 1 | 1 | 24.90% |
| NDX240419P16300000 | 2023-11-16 3:53PM EST | 2024-04-19 | 799.37 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDX240517P16300000 | 2023-11-30 10:38AM EST | 2024-05-17 | 793.60 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| NDX240621P16300000 | 2023-12-01 1:30PM EST | 2024-06-21 | 819.80 | 0.00 | 0.00 | 0.00 | - | 18 | 659 | 0.00% |
| NDXP240628P16300000 | 2023-11-13 10:14AM EST | 2024-06-28 | 1,106.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240719P16300000 | 2023-12-01 12:56PM EST | 2024-07-19 | 853.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDX241220P16300000 | 2023-08-18 12:24PM EST | 2024-12-20 | 1,804.20 | 1,425.70 | 1,513.40 | 0.00 | - | 11 | 11 | 20.61% |
© 2023 Yahoo. Tutti i diritti riservati.