Italia markets open in 3 hours 52 minutes
Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.147,20 -284,31 (-0,85%) EUR/USD
1,0880 -0,0005 (-0,04%) Bitcoin EUR
37.447,68 +1.224,86 (+3,38%) CMC Crypto 200
802,76 +11,20 (+1,41%)
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:16900.00
Opzioni d'acquistoper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204C16900000 | 2023-12-01 3:53PM EST | 2023-12-04 | 0.25 | 0.00 | 0.35 | -0.88 | -77.88% | 70 | 0 | 38.78% |
| NDXP231205C16900000 | 2023-12-01 1:13PM EST | 2023-12-05 | 0.72 | 0.15 | 0.55 | +0.72 | - | 3 | 30 | 28.76% |
| NDXP231206C16900000 | 2023-12-01 11:57AM EST | 2023-12-06 | 0.71 | 0.65 | 1.20 | -0.16 | -18.39% | 12 | 65 | 25.72% |
| NDXP231207C16900000 | 2023-12-01 1:39PM EST | 2023-12-07 | 1.40 | 1.05 | 1.55 | +0.08 | +6.06% | 40 | 159 | 23.02% |
| NDXP231208C16900000 | 2023-12-01 11:43AM EST | 2023-12-08 | 1.55 | 1.65 | 2.20 | +0.07 | +4.73% | 40 | 22 | 21.59% |
| NDXP231211C16900000 | 2023-12-01 12:00PM EST | 2023-12-11 | 2.40 | 2.30 | 2.85 | -1.45 | -37.66% | 23 | 7 | 17.72% |
| NDXP231213C16900000 | 2023-11-21 1:41PM EST | 2023-12-13 | 14.72 | 3.30 | 6.50 | 0.00 | - | 10 | 19 | 18.10% |
| NDXP231214C16900000 | 2023-11-30 4:00PM EST | 2023-12-14 | 5.97 | 4.90 | 8.20 | +5.97 | - | - | 1 | 18.01% |
| NDX231215C16900000 | 2023-12-01 12:03PM EST | 2023-12-15 | 6.65 | 6.90 | 7.50 | +1.60 | +31.68% | 8 | 75 | 16.96% |
| NDXP231218C16900000 | 2023-12-01 3:23PM EST | 2023-12-18 | 9.55 | 7.90 | 11.20 | +9.55 | - | 10 | 3 | 16.38% |
| NDXP231220C16900000 | 2023-12-01 10:01AM EST | 2023-12-20 | 9.70 | 10.80 | 14.00 | +9.70 | - | 1 | 0 | 16.11% |
| NDXP231221C16900000 | 2023-12-01 10:01AM EST | 2023-12-21 | 11.22 | 13.10 | 16.20 | +11.22 | - | 1 | 0 | 16.16% |
| NDXP231222C16900000 | 2023-12-01 9:52AM EST | 2023-12-22 | 12.10 | 15.90 | 17.00 | +0.95 | +8.52% | 1 | 72 | 15.90% |
| NDXP231226C16900000 | 2023-12-01 10:01AM EST | 2023-12-26 | 14.40 | 17.40 | 20.80 | +14.40 | - | 1 | 10 | 15.14% |
| NDXP231227C16900000 | 2023-12-01 1:31PM EST | 2023-12-27 | 20.83 | 19.70 | 23.10 | +20.83 | - | 4 | 3 | 15.20% |
| NDXP231228C16900000 | 2023-12-01 10:02AM EST | 2023-12-28 | 19.38 | 22.90 | 26.20 | +19.38 | - | 1 | - | 15.36% |
| NDXP231229C16900000 | 2023-12-01 3:53PM EST | 2023-12-29 | 26.73 | 26.80 | 28.00 | +7.18 | +36.73% | 3 | 11 | 15.32% |
| NDXP240102C16900000 | 2023-12-01 3:10PM EST | 2024-01-02 | 30.69 | 29.20 | 32.60 | +0.11 | +0.36% | 1 | 1 | 14.85% |
| NDXP240105C16900000 | 2023-12-01 10:01AM EST | 2024-01-05 | 32.40 | 40.50 | 43.70 | -23.20 | -41.73% | 1 | 11 | 15.36% |
| NDXP240112C16900000 | 2023-12-01 12:47PM EST | 2024-01-12 | 64.67 | 61.80 | 65.40 | +64.67 | - | 2 | 4 | 15.82% |
| NDX240119C16900000 | 2023-12-01 2:33PM EST | 2024-01-19 | 78.00 | 78.20 | 81.50 | +21.70 | +38.54% | 9 | 30 | 15.73% |
| NDX240216C16900000 | 2023-11-29 10:03AM EST | 2024-02-16 | 225.94 | 177.90 | 182.00 | 0.00 | - | 2 | 14 | 17.20% |
| NDX240315C16900000 | 2023-11-30 9:38AM EST | 2024-03-15 | 274.85 | 278.00 | 283.90 | 0.00 | - | 84 | 112 | 18.25% |
| NDXP240328C16900000 | 2023-08-11 2:26PM EST | 2024-03-28 | 385.94 | 387.90 | 398.80 | 0.00 | - | - | 0 | 20.75% |
| NDX240419C16900000 | 2023-11-29 11:11AM EST | 2024-04-19 | 430.44 | 407.60 | 415.70 | +430.44 | - | - | 2 | 19.49% |
| NDX240517C16900000 | 2023-11-14 2:09PM EST | 2024-05-17 | 479.07 | 510.70 | 518.60 | 0.00 | - | 1 | 0 | 20.32% |
| NDX240621C16900000 | 2023-12-01 2:13PM EST | 2024-06-21 | 627.60 | 632.10 | 644.70 | +128.10 | +25.65% | 4 | 8 | 21.25% |
| NDXP240628C16900000 | 2023-11-30 1:22PM EST | 2024-06-28 | 599.40 | 659.70 | 673.30 | +599.40 | - | - | 8 | 21.50% |
| NDX240719C16900000 | 2023-11-20 9:39AM EST | 2024-07-19 | 738.30 | 729.50 | 744.20 | 0.00 | - | 1 | 0 | 21.94% |
| NDX240920C16900000 | 2023-08-09 10:15AM EST | 2024-09-20 | 874.75 | 878.30 | 934.40 | 0.00 | - | 1 | 1 | 22.82% |
| NDX241220C16900000 | 2023-10-25 8:30AM EST | 2024-12-20 | 775.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDX251219C16900000 | 2023-08-07 11:47AM EST | 2025-12-19 | 2,054.00 | 1,936.00 | 2,136.00 | 0.00 | - | - | 6 | 27.46% |
Opzioni Putper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX231215P16900000 | 2023-11-20 3:54PM EST | 2023-12-15 | 838.32 | 868.00 | 882.10 | 0.00 | - | 1 | 10 | 0.00% |
| NDXP231229P16900000 | 2023-11-20 3:50PM EST | 2023-12-29 | 823.66 | 850.90 | 862.90 | 0.00 | - | - | 1 | 0.00% |
| NDX240315P16900000 | 2023-09-12 8:59AM EST | 2024-03-15 | 1,395.70 | 1,509.30 | 1,523.70 | 0.00 | - | - | 5 | 28.99% |
| NDX240517P16900000 | 2023-11-30 10:38AM EST | 2024-05-17 | 1,093.90 | 1,032.70 | 1,044.70 | +1,093.90 | - | - | 7 | 10.40% |
| NDX240621P16900000 | 2023-11-22 1:50PM EST | 2024-06-21 | 1,063.80 | 1,082.10 | 1,095.80 | 0.00 | - | 1 | 6 | 10.83% |
| NDX240719P16900000 | 2023-11-14 11:14AM EST | 2024-07-19 | 1,227.75 | 1,119.70 | 1,135.40 | 0.00 | - | - | 1 | 11.09% |
| NDX241220P16900000 | 2023-11-21 3:38PM EST | 2024-12-20 | 1,352.90 | 1,295.20 | 1,394.70 | 0.00 | - | 1 | 2 | 12.98% |
| NDX251219P16900000 | 2023-08-07 11:47AM EST | 2025-12-19 | 1,896.00 | 1,852.00 | 2,050.00 | 0.00 | - | - | 6 | 16.66% |
© 2023 Yahoo. Tutti i diritti riservati.