Italia markets open in 8 hours 46 minutes
Dow Jones
36.117,38 +62,95 (+0,17%) Nasdaq
14.339,99 +193,28 (+1,37%) Nikkei 225
32.858,31 -587,59 (-1,76%) EUR/USD
1,0796 +0,0027 (+0,25%) Bitcoin EUR
40.062,43 -347,60 (-0,86%) CMC Crypto 200
896,71 +3,99 (+0,45%)
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:17000.00
Opzioni d'acquistoper7 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231207C17000000 | 2023-11-27 2:27PM EST | 2023-12-07 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| NDXP231208C17000000 | 2023-12-07 1:53PM EST | 2023-12-08 | 0.50 | 0.15 | 0.55 | -0.22 | -30.56% | 87 | 510 | 30.77% |
| NDXP231211C17000000 | 2023-12-07 11:08AM EST | 2023-12-11 | 0.74 | 0.55 | 1.10 | -0.83 | -52.87% | 3 | 175 | 21.06% |
| NDXP231212C17000000 | 2023-12-07 1:41PM EST | 2023-12-12 | 1.70 | 1.10 | 1.90 | -0.05 | -2.86% | 1 | 2 | 20.62% |
| NDXP231213C17000000 | 2023-12-07 3:34PM EST | 2023-12-13 | 2.67 | 1.90 | 2.80 | +0.14 | +5.53% | 52 | 132 | 20.15% |
| NDXP231214C17000000 | 2023-12-07 2:35PM EST | 2023-12-14 | 3.40 | 2.50 | 3.50 | +0.90 | +36.00% | 2 | 2 | 19.48% |
| NDX231215C17000000 | 2023-12-05 10:22AM EST | 2023-12-15 | 3.15 | 2.80 | 3.50 | 0.00 | - | 9 | 324 | 18.37% |
| NDXP231220C17000000 | 2023-11-30 1:44PM EST | 2023-12-20 | 6.30 | 5.90 | 7.10 | 0.00 | - | - | 2 | 16.54% |
| NDXP231222C17000000 | 2023-12-07 3:06PM EST | 2023-12-22 | 9.55 | 8.40 | 9.70 | -1.90 | -16.59% | 1 | 9 | 16.38% |
| NDXP231229C17000000 | 2023-12-07 2:59PM EST | 2023-12-29 | 16.65 | 16.20 | 17.80 | +5.95 | +55.61% | 11 | 36 | 15.48% |
| NDXP240102C17000000 | 2023-11-24 11:19AM EST | 2024-01-02 | 28.81 | 17.90 | 20.70 | 0.00 | - | 1 | 1 | 14.79% |
| NDXP240105C17000000 | 2023-12-01 1:40PM EST | 2024-01-05 | 30.60 | 27.20 | 29.40 | +0.80 | +2.68% | 4 | 0 | 15.27% |
| NDXP240112C17000000 | 2023-12-06 10:18AM EST | 2024-01-12 | 42.32 | 44.20 | 47.40 | +4.62 | +12.25% | 1 | 11 | 15.67% |
| NDX240119C17000000 | 2023-12-07 1:03PM EST | 2024-01-19 | 61.75 | 58.00 | 60.60 | +21.87 | +54.84% | 17 | 73 | 15.48% |
| NDX240216C17000000 | 2023-12-07 1:05PM EST | 2024-02-16 | 152.95 | 149.00 | 153.60 | +21.95 | +16.76% | 3 | 34 | 16.98% |
| NDX240315C17000000 | 2023-12-07 2:37PM EST | 2024-03-15 | 254.60 | 244.30 | 249.30 | +47.25 | +22.79% | 21 | 333 | 17.97% |
| NDXP240328C17000000 | 2023-12-05 1:01PM EST | 2024-03-28 | 246.30 | 293.20 | 299.60 | 0.00 | - | 2 | 8 | 18.55% |
| NDX240419C17000000 | 2023-12-04 11:39AM EST | 2024-04-19 | 289.35 | 366.00 | 372.70 | 0.00 | - | 2 | 7 | 19.08% |
| NDX240517C17000000 | 2023-12-01 1:27PM EST | 2024-05-17 | 468.43 | 464.20 | 471.80 | 0.00 | - | 2 | 17 | 19.89% |
| NDX240621C17000000 | 2023-12-06 12:19PM EST | 2024-06-21 | 532.25 | 581.80 | 590.70 | 0.00 | - | 2 | 288 | 20.73% |
| NDX240719C17000000 | 2023-11-29 11:52AM EST | 2024-07-19 | 700.46 | 676.30 | 687.60 | 0.00 | - | 4 | 2 | 21.41% |
| NDX240816C17000000 | 2023-11-29 2:39PM EST | 2024-08-16 | 787.15 | 768.10 | 781.50 | 0.00 | - | 4 | 10 | 22.01% |
| NDX240920C17000000 | 2023-10-11 10:40AM EST | 2024-09-20 | 737.40 | 729.80 | 747.30 | 0.00 | - | 3 | 35 | 20.02% |
| NDXP240930C17000000 | 2023-11-29 3:42PM EST | 2024-09-30 | 924.35 | 906.10 | 924.70 | 0.00 | - | 4 | 16 | 22.81% |
| NDX241220C17000000 | 2023-12-04 11:22AM EST | 2024-12-20 | 1,037.90 | 1,107.00 | 1,234.00 | 0.00 | - | 1 | 189 | 25.03% |
| NDX251219C17000000 | 2023-04-24 2:08PM EST | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 16.89% |
Opzioni Putper7 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX231215P17000000 | 2023-11-21 10:26AM EST | 2023-12-15 | 1,064.90 | 970.50 | 982.40 | 0.00 | - | 1 | 7 | 19.38% |
| NDXP231229P17000000 | 2023-11-20 2:26PM EST | 2023-12-29 | 933.92 | 944.90 | 955.90 | 0.00 | - | 3 | 5 | 0.00% |
| NDX240119P17000000 | 2023-11-20 10:18AM EST | 2024-01-19 | 1,020.86 | 935.90 | 946.20 | 0.00 | - | 1 | 11 | 0.00% |
| NDX240315P17000000 | 2023-12-06 9:55AM EST | 2024-03-15 | 1,055.50 | 1,000.10 | 1,009.70 | 0.00 | - | 20 | 596 | 8.59% |
| NDX240517P17000000 | 2023-12-01 1:27PM EST | 2024-05-17 | 1,098.60 | 1,084.40 | 1,094.30 | 0.00 | - | 2 | 1 | 10.13% |
| NDX240621P17000000 | 2023-12-06 3:32PM EST | 2024-06-21 | 1,243.30 | 1,128.60 | 1,139.60 | 0.00 | - | 9 | 14 | 10.50% |
| NDX240920P17000000 | 2023-11-28 2:53PM EST | 2024-09-20 | 1,256.85 | 1,246.90 | 1,263.70 | 0.00 | - | 20 | 15 | 11.35% |
| NDXP240930P17000000 | 2023-11-27 9:47AM EST | 2024-09-30 | 1,277.28 | 1,259.20 | 1,278.10 | 0.00 | - | - | 1 | 11.44% |
| NDX241018P17000000 | 2023-11-16 9:58AM EST | 2024-10-18 | 1,370.60 | 1,279.20 | 1,298.40 | 0.00 | - | - | 2 | 11.50% |
| NDX241220P17000000 | 2023-11-17 11:23AM EST | 2024-12-20 | 1,454.10 | 1,304.10 | 1,437.80 | 0.00 | - | 1 | 9 | 12.86% |
© 2023 Yahoo. Tutti i diritti riservati.