Italia markets close in 2 hours
FTSE MIB
34.802,51 +310,10 (+0,90%) Dow Jones
38.718,84 +32,52 (+0,08%) Nasdaq
16.859,45 +124,43 (+0,74%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,57 -0,42 (-0,55%) Bitcoin EUR
64.154,54 +1.494,30 (+2,38%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:30AM EDT. Mercato aperto.
Prezzo d'esercizio:16000.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C16000000 | 2024-05-23 9:51AM EDT | 2024-06-21 | 2,865.93 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| NDXP240628C16000000 | 2024-03-28 3:59PM EDT | 2024-06-28 | 2,542.52 | 1,913.90 | 1,940.90 | 0.00 | - | 5 | 6 | 0.00% |
| NDX240719C16000000 | 2024-05-23 9:51AM EDT | 2024-07-19 | 2,949.45 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 2024-09-20 | 1,351.60 | 1,771.70 | 1,785.80 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241018C16000000 | 2024-04-02 12:58PM EDT | 2024-10-18 | 2,803.83 | 2,179.50 | 2,239.00 | 0.00 | - | 4 | 3 | 0.00% |
| NDX241220C16000000 | 2024-05-15 10:30AM EDT | 2024-12-20 | 3,127.85 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 0.00% |
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 30.71% |
| NDX251219C16000000 | 2023-09-27 11:13AM EDT | 2025-12-19 | 1,937.10 | 1,586.00 | 1,786.00 | 0.00 | - | 45 | 49 | 0.00% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605P16000000 | 2024-05-22 2:08PM EDT | 2024-06-05 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NDXP240607P16000000 | 2024-05-22 1:37PM EDT | 2024-06-07 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NDXP240614P16000000 | 2024-05-31 12:20PM EDT | 2024-06-14 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NDX240621P16000000 | 2024-05-31 3:18PM EDT | 2024-06-21 | 10.49 | 0.00 | 0.00 | 0.00 | - | 20 | 2,180 | 12.50% |
| NDXP240628P16000000 | 2024-05-30 10:13AM EDT | 2024-06-28 | 13.92 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 12.50% |
| NDX240719P16000000 | 2024-05-31 3:26PM EDT | 2024-07-19 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 352 | 6.25% |
| NDX240816P16000000 | 2024-05-31 1:32PM EDT | 2024-08-16 | 69.00 | 0.00 | 0.00 | 0.00 | - | 5 | 313 | 6.25% |
| NDX240920P16000000 | 2024-05-31 12:54PM EDT | 2024-09-20 | 126.25 | 0.00 | 0.00 | 0.00 | - | 20 | 864 | 6.25% |
| NDXP240930P16000000 | 2024-05-30 10:50AM EDT | 2024-09-30 | 110.97 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| NDX241018P16000000 | 2024-05-31 9:33AM EDT | 2024-10-18 | 138.65 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| NDX241115P16000000 | 2024-05-07 1:23PM EDT | 2024-11-15 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| NDX241220P16000000 | 2024-05-24 3:44PM EDT | 2024-12-20 | 209.10 | 0.00 | 0.00 | 0.00 | - | 5 | 313 | 3.13% |
| NDXP241231P16000000 | 2024-05-28 12:32PM EDT | 2024-12-31 | 214.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 525.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| NDX250221P16000000 | 2024-05-17 1:02PM EDT | 2025-02-21 | 300.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| NDX250321P16000000 | 2024-05-28 1:56PM EDT | 2025-03-21 | 305.35 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 3.13% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 589.00 | 400.00 | 480.00 | 0.00 | - | 2 | 17 | 20.34% |
| NDX251219P16000000 | 2024-04-19 12:04PM EDT | 2025-12-19 | 993.70 | 427.00 | 773.00 | 0.00 | - | 1 | 49 | 21.02% |
| NDX261218P16000000 | 2024-03-18 2:48PM EDT | 2026-12-18 | 1,077.40 | 1,090.00 | 1,290.00 | 0.00 | - | - | 12 | 21.82% |
© 2024 Yahoo. Tutti i diritti riservati.