Italia markets close in 1 hour 6 minutes
FTSE MIB
34.725,70 +233,29 (+0,68%) Dow Jones
38.669,08 -17,24 (-0,04%) Nasdaq
16.858,50 +123,49 (+0,74%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,10 -1,89 (-2,45%) Bitcoin EUR
64.216,41 +1.534,59 (+2,45%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:24AM EDT. Mercato aperto.
Prezzo d'esercizio:17000.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C17000000 | 2024-06-03 9:34AM EDT | 2024-06-03 | 1,671.90 | 1,610.30 | 1,657.30 | +213.10 | +14.61% | 1 | 1 | 85.74% |
| NDXP240605C17000000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 684.26 | 1,525.30 | 1,541.40 | 0.00 | - | - | 10 | 0.00% |
| NDXP240607C17000000 | 2024-05-24 3:04PM EDT | 2024-06-07 | 1,818.80 | 1,626.00 | 1,669.80 | 0.00 | - | 2 | 3 | 46.80% |
| NDXP240612C17000000 | 2024-05-30 9:52AM EDT | 2024-06-12 | 1,716.70 | 1,633.70 | 1,669.50 | 0.00 | - | 1 | 1 | 32.98% |
| NDX240621C17000000 | 2024-05-20 2:56PM EDT | 2024-06-21 | 1,771.20 | 1,670.50 | 1,709.00 | 0.00 | - | 2 | 397 | 31.19% |
| NDXP240628C17000000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,887.80 | 1,700.70 | 1,742.60 | 0.00 | - | 4 | 4 | 30.39% |
| NDXP240705C17000000 | 2024-05-22 1:23PM EDT | 2024-07-05 | 1,883.40 | 1,716.70 | 1,758.90 | 0.00 | - | - | 2 | 28.39% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C17000000 | 2024-05-31 10:06AM EDT | 2024-08-16 | 1,792.82 | 1,901.50 | 1,945.60 | 0.00 | - | 1 | 13 | 27.49% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 0.00% |
| NDX241115C17000000 | 2024-05-24 10:20AM EDT | 2024-11-15 | 2,431.10 | 2,290.00 | 2,332.70 | 0.00 | - | 1 | 1 | 28.18% |
| NDX241220C17000000 | 2024-05-24 11:47AM EDT | 2024-12-20 | 2,632.20 | 2,421.90 | 2,469.30 | 0.00 | - | 1 | 188 | 28.51% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 2,423.90 | 2,441.10 | 0.00 | - | 6 | 9 | 27.18% |
| NDX250117C17000000 | 2024-05-30 11:00AM EDT | 2025-01-17 | 2,548.90 | 2,539.40 | 2,588.10 | 0.00 | - | 1 | 5 | 29.03% |
| NDX250516C17000000 | 2024-05-20 1:30PM EDT | 2025-05-16 | 2,990.10 | 2,923.90 | 2,981.40 | 0.00 | - | 1 | 2 | 29.64% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 0.00% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P17000000 | 2024-05-31 3:27PM EDT | 2024-06-03 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 17 | 55.57% |
| NDXP240604P17000000 | 2024-05-28 10:25AM EDT | 2024-06-04 | 1.60 | 0.05 | 0.45 | 0.00 | - | 4 | 8 | 44.75% |
| NDXP240605P17000000 | 2024-05-31 11:26AM EDT | 2024-06-05 | 1.73 | 0.20 | 0.70 | 0.00 | - | 3 | 23 | 38.18% |
| NDXP240606P17000000 | 2024-05-31 11:39AM EDT | 2024-06-06 | 2.75 | 0.40 | 1.00 | 0.00 | - | 4 | 5 | 34.34% |
| NDXP240607P17000000 | 2024-05-31 2:45PM EDT | 2024-06-07 | 2.90 | 0.80 | 1.35 | 0.00 | - | 42 | 45 | 31.76% |
| NDXP240610P17000000 | 2024-05-31 3:50PM EDT | 2024-06-10 | 3.35 | 1.40 | 2.20 | 0.00 | - | 6 | 46 | 26.62% |
| NDXP240611P17000000 | 2024-05-31 12:13PM EDT | 2024-06-11 | 9.15 | 2.30 | 3.20 | 0.00 | - | 4 | 5 | 26.35% |
| NDXP240612P17000000 | 2024-05-31 11:39AM EDT | 2024-06-12 | 13.99 | 5.10 | 5.90 | 0.00 | - | 4 | 45 | 27.27% |
| NDXP240613P17000000 | 2024-05-28 2:40PM EDT | 2024-06-13 | 12.90 | 6.80 | 7.70 | 0.00 | - | 1 | 42 | 27.11% |
| NDXP240614P17000000 | 2024-06-03 9:42AM EDT | 2024-06-14 | 8.40 | 8.40 | 9.40 | -3.80 | -31.15% | 2 | 30 | 26.82% |
| NDXP240617P17000000 | 2024-05-29 9:40AM EDT | 2024-06-17 | 17.58 | 10.20 | 11.20 | 0.00 | - | 1 | 1 | 24.72% |
| NDXP240620P17000000 | 2024-05-29 1:36PM EDT | 2024-06-20 | 21.35 | 13.70 | 17.30 | 0.00 | - | - | 1 | 24.44% |
| NDX240621P17000000 | 2024-05-31 2:47PM EDT | 2024-06-21 | 14.90 | 15.90 | 16.70 | -15.60 | -51.15% | 2 | 583 | 23.63% |
| NDXP240628P17000000 | 2024-05-31 1:14PM EDT | 2024-06-28 | 50.70 | 25.90 | 27.70 | 0.00 | - | 14 | 53 | 22.39% |
| NDXP240705P17000000 | 2024-05-31 11:12AM EDT | 2024-07-05 | 60.75 | 33.60 | 35.80 | 0.00 | - | 1 | 3 | 21.06% |
| NDXP240712P17000000 | 2024-05-29 9:53AM EDT | 2024-07-12 | 53.00 | 44.50 | 47.30 | 0.00 | - | - | 1 | 20.46% |
| NDX240719P17000000 | 2024-05-31 3:19PM EDT | 2024-07-19 | 52.50 | 55.10 | 56.80 | -30.64 | -36.85% | 1 | 239 | 19.79% |
| NDX240816P17000000 | 2024-05-31 3:44PM EDT | 2024-08-16 | 132.78 | 106.20 | 108.30 | 0.00 | - | 2 | 144 | 18.90% |
| NDX240920P17000000 | 2024-05-20 12:22PM EDT | 2024-09-20 | 167.40 | 171.20 | 174.00 | 0.00 | - | 1 | 160 | 18.38% |
| NDXP240930P17000000 | 2024-05-28 11:34AM EDT | 2024-09-30 | 167.95 | 186.20 | 194.00 | 0.00 | - | 1 | 6 | 18.33% |
| NDX241018P17000000 | 2024-05-16 9:38AM EDT | 2024-10-18 | 232.80 | 222.60 | 227.10 | 0.00 | - | 1 | 11 | 18.19% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 2024-11-15 | 566.90 | 290.80 | 297.30 | 0.00 | - | 1 | 3 | 18.58% |
| NDX241220P17000000 | 2024-05-30 11:54AM EDT | 2024-12-20 | 369.40 | 353.80 | 358.00 | 0.00 | - | 2 | 233 | 18.37% |
| NDXP241231P17000000 | 2024-05-24 11:15AM EDT | 2024-12-31 | 337.18 | 363.00 | 378.00 | 0.00 | - | 1 | 1 | 18.35% |
| NDX250117P17000000 | 2024-05-22 10:23AM EDT | 2025-01-17 | 375.00 | 390.50 | 399.00 | 0.00 | - | 220 | 257 | 18.12% |
| NDX250221P17000000 | 2024-05-10 9:41AM EDT | 2025-02-21 | 543.75 | 438.60 | 448.80 | 0.00 | - | 1 | 0 | 17.89% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 19.93% |
| NDX250417P17000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 738.25 | 532.20 | 550.00 | 0.00 | - | 5 | 5 | 18.08% |
| NDX250516P17000000 | 2024-05-24 2:56PM EDT | 2025-05-16 | 527.30 | 544.90 | 575.80 | 0.00 | - | 5 | 5 | 17.74% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 675.00 | 738.60 | 0.00 | - | 10 | 33 | 19.46% |
© 2024 Yahoo. Tutti i diritti riservati.