Italia markets close in 1 hour 27 minutes
FTSE MIB
34.778,03 +285,62 (+0,83%) Dow Jones
38.609,80 -76,52 (-0,20%) Nasdaq
16.840,19 +105,18 (+0,63%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,08 -1,91 (-2,48%) Bitcoin EUR
64.241,62 +1.562,59 (+2,49%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:03AM EDT. Mercato aperto.
Prezzo d'esercizio:16500.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C16500000 | 2024-05-23 4:06PM EDT | 2024-06-21 | 2,205.13 | 2,229.20 | 2,262.90 | 0.00 | - | 15 | 261 | 48.55% |
| NDXP240628C16500000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,359.84 | 2,079.30 | 2,106.70 | 0.00 | - | 1 | 6 | 0.00% |
| NDX240719C16500000 | 2024-05-29 2:07PM EDT | 2024-07-19 | 2,450.35 | 2,326.30 | 2,357.50 | 0.00 | - | 2 | 10 | 37.08% |
| NDX240920C16500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 1,658.47 | 2,672.10 | 2,689.80 | 0.00 | - | 15 | 149 | 35.72% |
| NDX241018C16500000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 2,618.28 | 2,652.70 | 2,687.80 | 0.00 | - | 4 | 2 | 31.83% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 2,040.40 | 2,664.80 | 2,682.40 | 0.00 | - | 12 | 12 | 28.88% |
| NDX241220C16500000 | 2024-05-24 11:47AM EDT | 2024-12-20 | 3,048.80 | 2,896.90 | 2,930.50 | 0.00 | - | 1 | 45 | 31.89% |
| NDXP241231C16500000 | 2024-04-11 9:32AM EDT | 2024-12-31 | 2,654.77 | 2,516.30 | 2,537.80 | 0.00 | - | 2 | 20 | 22.15% |
| NDX250117C16500000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 2,962.33 | 2,997.30 | 3,035.40 | 0.00 | - | 1 | 0 | 32.03% |
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 2025-06-20 | 3,241.35 | 2,379.30 | 2,929.30 | 0.00 | - | 20 | 30 | 23.07% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P16500000 | 2024-05-31 11:57AM EDT | 2024-06-03 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 71.29% |
| NDXP240604P16500000 | 2024-05-10 4:06PM EDT | 2024-06-04 | 13.50 | 0.00 | 20.00 | 0.00 | - | - | 1 | 83.30% |
| NDXP240605P16500000 | 2024-05-22 2:09PM EDT | 2024-06-05 | 3.45 | 0.05 | 0.50 | 0.00 | - | - | 1 | 47.14% |
| NDXP240607P16500000 | 2024-05-31 9:40AM EDT | 2024-06-07 | 1.43 | 0.30 | 1.00 | 0.00 | - | 6 | 49 | 39.12% |
| NDXP240610P16500000 | 2024-05-31 12:13PM EDT | 2024-06-10 | 3.28 | 0.00 | 7.50 | 0.00 | - | 1 | 2 | 39.82% |
| NDXP240612P16500000 | 2024-05-22 9:34AM EDT | 2024-06-12 | 7.10 | 2.25 | 3.20 | 0.00 | - | - | 2 | 31.64% |
| NDXP240613P16500000 | 2024-05-28 2:40PM EDT | 2024-06-13 | 7.90 | 3.30 | 4.30 | 0.00 | - | 1 | 1 | 31.36% |
| NDXP240614P16500000 | 2024-05-30 1:56PM EDT | 2024-06-14 | 8.11 | 4.30 | 5.40 | 0.00 | - | 4 | 18 | 30.99% |
| NDX240621P16500000 | 2024-05-31 1:07PM EDT | 2024-06-21 | 18.73 | 9.00 | 10.00 | 0.00 | - | 6 | 654 | 27.03% |
| NDXP240628P16500000 | 2024-05-31 3:52PM EDT | 2024-06-28 | 15.60 | 14.50 | 15.60 | -3.95 | -20.20% | 1 | 85 | 24.91% |
| NDXP240705P16500000 | 2024-05-31 10:13AM EDT | 2024-07-05 | 26.40 | 18.70 | 20.30 | 0.00 | - | 1 | 1 | 23.20% |
| NDXP240712P16500000 | 2024-05-31 1:18PM EDT | 2024-07-12 | 47.25 | 24.60 | 27.60 | 0.00 | - | 1 | 0 | 22.38% |
| NDX240719P16500000 | 2024-05-31 2:31PM EDT | 2024-07-19 | 57.50 | 31.20 | 33.10 | 0.00 | - | 1 | 220 | 21.45% |
| NDXP240726P16500000 | 2024-05-31 10:22AM EDT | 2024-07-26 | 58.20 | 39.20 | 42.30 | 0.00 | - | 1 | 1 | 21.12% |
| NDX240816P16500000 | 2024-05-31 10:47AM EDT | 2024-08-16 | 102.35 | 65.80 | 68.00 | 0.00 | - | 21 | 91 | 20.11% |
| NDX240920P16500000 | 2024-05-31 10:29AM EDT | 2024-09-20 | 153.80 | 115.00 | 117.90 | 0.00 | - | 1 | 146 | 19.38% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 2024-09-30 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 35.59% |
| NDX241018P16500000 | 2024-05-22 11:04AM EDT | 2024-10-18 | 153.10 | 156.90 | 160.70 | 0.00 | - | 1 | 18 | 19.10% |
| NDX241115P16500000 | 2024-05-28 2:08PM EDT | 2024-11-15 | 206.46 | 213.60 | 227.70 | 0.00 | - | 5 | 12 | 19.70% |
| NDX241220P16500000 | 2024-05-24 11:13AM EDT | 2024-12-20 | 255.50 | 267.20 | 271.70 | 0.00 | - | 14 | 417 | 19.15% |
| NDXP241231P16500000 | 2024-05-31 1:29PM EDT | 2024-12-31 | 350.00 | 281.50 | 286.50 | 0.00 | - | 2 | 1 | 19.05% |
| NDX250117P16500000 | 2024-05-24 11:14AM EDT | 2025-01-17 | 290.52 | 300.60 | 309.00 | 0.00 | - | 795 | 796 | 18.90% |
| NDX250321P16500000 | 2024-05-31 9:57AM EDT | 2025-03-21 | 425.70 | 378.80 | 391.40 | 0.00 | - | 1 | 5 | 18.52% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 2025-06-20 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 26.46% |
| NDX251219P16500000 | 2024-03-26 10:03AM EDT | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | - | 25 | 25 | 22.85% |
© 2024 Yahoo. Tutti i diritti riservati.