Italia markets close in 2 hours 4 minutes
FTSE MIB
34.804,63 +312,22 (+0,91%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,56 -0,43 (-0,56%) Bitcoin EUR
64.151,97 +1.492,24 (+2,38%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Prezzo d'esercizio:17400.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607C17400000 | 2024-05-15 2:46PM EDT | 2024-06-07 | 1,264.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240610C17400000 | 2024-05-22 10:33AM EDT | 2024-06-10 | 1,386.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240614C17400000 | 2024-04-26 2:12PM EDT | 2024-06-14 | 742.11 | 1,458.00 | 1,477.20 | 0.00 | - | 4 | 2 | 59.24% |
| NDX240621C17400000 | 2024-05-30 3:24PM EDT | 2024-06-21 | 1,292.03 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| NDXP240628C17400000 | 2024-04-24 10:56AM EDT | 2024-06-28 | 721.55 | 1,516.40 | 1,533.50 | 0.00 | - | 6 | 5 | 44.28% |
| NDX240719C17400000 | 2024-05-30 3:24PM EDT | 2024-07-19 | 1,432.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240816C17400000 | 2024-05-15 3:01PM EDT | 2024-08-16 | 1,576.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX240920C17400000 | 2024-01-17 2:32PM EDT | 2024-09-20 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | - | - | 7 | 19.17% |
| NDX241018C17400000 | 2023-12-05 12:43PM EDT | 2024-10-18 | 735.30 | 884.60 | 899.80 | 0.00 | - | - | 2 | 0.00% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 6.42% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | - | 2 | 10 | 21.10% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,546.00 | 2,393.00 | 2,407.10 | 0.00 | - | - | 2 | 31.45% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P17400000 | 2024-05-31 11:04AM EDT | 2024-06-03 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 25.00% |
| NDXP240604P17400000 | 2024-05-31 10:33AM EDT | 2024-06-04 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 12.50% |
| NDXP240605P17400000 | 2024-05-31 12:23PM EDT | 2024-06-05 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NDXP240606P17400000 | 2024-05-29 9:36AM EDT | 2024-06-06 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| NDXP240607P17400000 | 2024-05-31 4:03PM EDT | 2024-06-07 | 2.93 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
| NDXP240610P17400000 | 2024-05-31 3:19PM EDT | 2024-06-10 | 8.59 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 6.25% |
| NDXP240611P17400000 | 2024-05-24 10:23AM EDT | 2024-06-11 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240612P17400000 | 2024-05-31 12:24PM EDT | 2024-06-12 | 38.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240613P17400000 | 2024-05-30 10:35AM EDT | 2024-06-13 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240614P17400000 | 2024-05-22 2:29PM EDT | 2024-06-14 | 33.15 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 6.25% |
| NDXP240617P17400000 | 2024-05-24 10:24AM EDT | 2024-06-17 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDX240621P17400000 | 2024-05-31 12:47PM EDT | 2024-06-21 | 69.35 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 6.25% |
| NDXP240624P17400000 | 2024-05-29 10:21AM EDT | 2024-06-24 | 40.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240626P17400000 | 2024-05-30 2:05PM EDT | 2024-06-26 | 45.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240628P17400000 | 2024-05-31 9:37AM EDT | 2024-06-28 | 54.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| NDXP240703P17400000 | 2024-05-30 2:10PM EDT | 2024-07-03 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240705P17400000 | 2024-05-17 2:40PM EDT | 2024-07-05 | 87.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240712P17400000 | 2024-05-31 2:41PM EDT | 2024-07-12 | 124.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 3.13% |
| NDX240719P17400000 | 2024-05-31 10:31AM EDT | 2024-07-19 | 128.78 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 3.13% |
| NDXP240726P17400000 | 2024-05-31 10:46AM EDT | 2024-07-26 | 157.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX240816P17400000 | 2024-05-13 12:25PM EDT | 2024-08-16 | 262.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 3.13% |
| NDX240920P17400000 | 2024-05-13 10:16AM EDT | 2024-09-20 | 344.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 2024-09-30 | 786.66 | 220.00 | 225.90 | 0.00 | - | - | 1 | 15.59% |
| NDX241220P17400000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 875.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 1.56% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 1,000.80 | 490.60 | 502.00 | 0.00 | - | 1 | 4 | 17.04% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 2025-03-21 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 20.36% |
© 2024 Yahoo. Tutti i diritti riservati.