Italia markets close in 3 minutes
FTSE MIB
29.338,34 -3,95 (-0,01%) Dow Jones
35.459,25 +125,78 (+0,36%) Nasdaq
14.275,25 +34,23 (+0,24%) Nikkei 225
33.408,39 -39,28 (-0,12%) Petrolio
76,81 +1,95 (+2,60%) Bitcoin EUR
34.217,47 +686,85 (+2,05%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:27AM EST. Mercato aperto.
Prezzo d'esercizio:16500.00
Opzioni d'acquistoper28 novembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231128C16500000 | 2023-11-28 9:39AM EST | 2023-11-28 | 0.05 | 0.00 | 0.20 | -0.39 | -88.64% | 18 | 4 | 21.80% |
| NDXP231129C16500000 | 2023-11-27 3:35PM EST | 2023-11-29 | 0.43 | 0.35 | 0.65 | -0.52 | -54.74% | 1 | 13 | 17.61% |
| NDXP231130C16500000 | 2023-11-28 10:33AM EST | 2023-11-30 | 1.30 | 1.20 | 1.60 | -1.77 | -57.65% | 2 | 22 | 16.25% |
| NDXP231201C16500000 | 2023-11-28 10:23AM EST | 2023-12-01 | 2.60 | 2.10 | 2.55 | -1.20 | -31.58% | 3 | 31 | 15.13% |
| NDXP231204C16500000 | 2023-11-28 10:58AM EST | 2023-12-04 | 3.83 | 3.40 | 4.00 | -1.92 | -33.39% | 3 | 28 | 12.36% |
| NDXP231205C16500000 | 2023-11-22 2:31PM EST | 2023-12-05 | 4.55 | 4.90 | 5.60 | -15.60 | -77.42% | 1 | 2 | 12.32% |
| NDXP231208C16500000 | 2023-11-28 9:59AM EST | 2023-12-08 | 12.14 | 14.50 | 15.20 | -6.06 | -33.30% | 8 | 61 | 13.14% |
| NDXP231211C16500000 | 2023-11-27 3:42PM EST | 2023-12-11 | 23.30 | 19.20 | 20.30 | 0.00 | - | 5 | 10 | 12.58% |
| NDXP231212C16500000 | 2023-11-13 12:07PM EST | 2023-12-12 | 24.20 | 24.50 | 25.90 | 0.00 | - | 3 | 3 | 13.03% |
| NDXP231213C16500000 | 2023-11-07 12:38PM EST | 2023-12-13 | 19.65 | 33.10 | 34.70 | 0.00 | - | - | 1 | 13.82% |
| NDXP231214C16500000 | 2023-11-17 11:48AM EST | 2023-12-14 | 53.30 | 37.70 | 39.20 | 0.00 | - | 6 | 5 | 13.96% |
| NDX231215C16500000 | 2023-11-28 10:14AM EST | 2023-12-15 | 36.65 | 39.10 | 40.50 | -19.40 | -34.61% | 6 | 598 | 13.72% |
| NDXP231218C16500000 | 2023-11-20 3:55PM EST | 2023-12-18 | 101.05 | 46.80 | 49.30 | 0.00 | - | 2 | 3 | 13.61% |
| NDXP231220C16500000 | 2023-11-22 10:14AM EST | 2023-12-20 | 86.37 | 56.70 | 59.70 | 0.00 | - | - | 1 | 13.97% |
| NDXP231222C16500000 | 2023-11-21 11:17AM EST | 2023-12-22 | 62.80 | 67.60 | 69.00 | -24.70 | -28.23% | 1 | 3 | 14.19% |
| NDXP231229C16500000 | 2023-11-27 3:13PM EST | 2023-12-29 | 99.50 | 91.10 | 93.20 | 0.00 | - | 3 | 56 | 14.25% |
| NDXP240105C16500000 | 2023-11-21 1:13PM EST | 2024-01-05 | 142.70 | 118.90 | 120.50 | 0.00 | - | - | 5 | 14.53% |
| NDX240119C16500000 | 2023-11-27 1:14PM EST | 2024-01-19 | 208.65 | 176.60 | 179.20 | 0.00 | - | 5 | 111 | 15.29% |
| NDX240216C16500000 | 2023-11-27 3:16PM EST | 2024-02-16 | 320.90 | 308.40 | 312.60 | 0.00 | - | 10 | 71 | 17.19% |
| NDX240315C16500000 | 2023-11-27 1:30PM EST | 2024-03-15 | 461.14 | 425.80 | 429.90 | 0.00 | - | 392 | 1,004 | 18.33% |
| NDXP240328C16500000 | 2023-11-17 3:09PM EST | 2024-03-28 | 489.36 | 484.70 | 493.30 | 0.00 | - | 2 | 46 | 19.10% |
| NDX240419C16500000 | 2023-11-07 11:51AM EST | 2024-04-19 | 375.70 | 580.10 | 588.20 | 0.00 | - | - | 1 | 19.99% |
| NDX240517C16500000 | 2023-11-15 2:09PM EST | 2024-05-17 | 687.85 | 688.30 | 695.80 | 0.00 | - | - | 0 | 20.78% |
| NDX240621C16500000 | 2023-11-22 9:32AM EST | 2024-06-21 | 907.40 | 825.60 | 831.20 | 0.00 | - | 2 | 88 | 21.78% |
| NDX240719C16500000 | 2023-11-24 11:50AM EST | 2024-07-19 | 946.63 | 920.10 | 930.00 | 0.00 | - | 15 | 15 | 22.38% |
| NDX240920C16500000 | 2023-10-10 1:59PM EST | 2024-09-20 | 932.60 | 794.60 | 812.80 | 0.00 | - | 30 | 31 | 17.83% |
| NDX241220C16500000 | 2023-11-16 12:18PM EST | 2024-12-20 | 1,370.29 | 1,357.90 | 1,532.00 | 0.00 | - | 17 | 33 | 26.53% |
Opzioni Putper28 novembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231201P16500000 | 2023-11-14 10:08AM EST | 2023-12-01 | 695.05 | 507.20 | 524.00 | 0.00 | - | - | 6 | 24.76% |
| NDX231215P16500000 | 2023-11-27 1:07PM EST | 2023-12-15 | 470.71 | 523.80 | 539.20 | 0.00 | - | 2 | 69 | 13.61% |
| NDXP231222P16500000 | 2023-11-07 9:44AM EST | 2023-12-22 | 1,244.35 | 531.10 | 542.60 | 0.00 | - | - | 1 | 11.88% |
| NDXP231229P16500000 | 2023-11-22 12:33PM EST | 2023-12-29 | 519.90 | 538.10 | 551.00 | 0.00 | - | 3 | 8 | 11.19% |
| NDX240119P16500000 | 2023-11-27 3:46PM EST | 2024-01-19 | 566.45 | 571.00 | 578.90 | 0.00 | - | 6 | 55 | 10.33% |
| NDX240216P16500000 | 2023-11-27 1:15PM EST | 2024-02-16 | 614.11 | 648.10 | 655.60 | 0.00 | - | 6 | 7 | 11.49% |
| NDX240315P16500000 | 2023-11-24 10:59AM EST | 2024-03-15 | 734.36 | 709.90 | 720.00 | 0.00 | - | 72 | 161 | 11.99% |
| NDX240419P16500000 | 2023-11-27 9:40AM EST | 2024-04-19 | 798.00 | 776.10 | 783.90 | 0.00 | - | 1 | 1 | 12.16% |
| NDX240517P16500000 | 2023-11-15 2:09PM EST | 2024-05-17 | 938.79 | 840.10 | 850.50 | 0.00 | - | - | 0 | 12.73% |
| NDX240621P16500000 | 2023-11-22 10:35AM EST | 2024-06-21 | 881.00 | 901.40 | 907.40 | 0.00 | - | 1 | 140 | 12.84% |
| NDXP240628P16500000 | 2023-07-07 2:01PM EST | 2024-06-28 | 1,464.20 | 1,419.20 | 1,457.80 | 0.00 | - | 2 | 2 | 24.05% |
| NDX240719P16500000 | 2023-11-24 11:50AM EST | 2024-07-19 | 949.85 | 937.10 | 949.00 | 0.00 | - | 15 | 15 | 12.89% |
| NDX241220P16500000 | 2023-11-17 11:23AM EST | 2024-12-20 | 1,237.10 | 1,110.30 | 1,200.30 | 0.00 | - | 1 | 1 | 13.91% |
© 2023 Yahoo. Tutti i diritti riservati.