Italia markets close in 2 hours 18 minutes
FTSE MIB
34.838,54 +346,13 (+1,00%) 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
76,72 -0,27 (-0,35%) Bitcoin EUR
64.232,94 +1.731,18 (+2,77%)
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:17900.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605C17900000 | 2024-05-28 12:46PM EDT | 2024-06-05 | 996.29 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NDXP240607C17900000 | 2024-05-31 11:54AM EDT | 2024-06-07 | 419.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240614C17900000 | 2024-05-09 2:30PM EDT | 2024-06-14 | 542.43 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NDX240621C17900000 | 2024-05-31 12:23PM EDT | 2024-06-21 | 518.98 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| NDXP240628C17900000 | 2024-05-31 12:25PM EDT | 2024-06-28 | 582.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NDX240719C17900000 | 2024-05-30 10:22AM EDT | 2024-07-19 | 1,058.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 29.22% |
| NDX240920C17900000 | 2024-05-23 2:51PM EDT | 2024-09-20 | 1,312.59 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| NDXP240930C17900000 | 2024-05-28 12:40PM EDT | 2024-09-30 | 1,566.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 22.43% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 18.60% |
| NDX250417C17900000 | 2024-05-15 11:18AM EDT | 2025-04-17 | 2,140.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 25.78% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P17900000 | 2024-05-31 4:01PM EDT | 2024-06-03 | 0.46 | 0.00 | 0.00 | 0.00 | - | 44 | 40 | 12.50% |
| NDXP240604P17900000 | 2024-05-31 3:25PM EDT | 2024-06-04 | 3.95 | 0.00 | 0.00 | 0.00 | - | 38 | 30 | 6.25% |
| NDXP240605P17900000 | 2024-05-31 3:59PM EDT | 2024-06-05 | 5.53 | 0.00 | 0.00 | 0.00 | - | 19 | 15 | 6.25% |
| NDXP240606P17900000 | 2024-05-31 3:09PM EDT | 2024-06-06 | 21.55 | 0.00 | 0.00 | 0.00 | - | 93 | 46 | 6.25% |
| NDXP240607P17900000 | 2024-05-31 4:03PM EDT | 2024-06-07 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 6.25% |
| NDXP240610P17900000 | 2024-05-31 12:19PM EDT | 2024-06-10 | 78.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240611P17900000 | 2024-05-28 12:54PM EDT | 2024-06-11 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240612P17900000 | 2024-05-31 11:24AM EDT | 2024-06-12 | 93.50 | 0.00 | 0.00 | 0.00 | - | 286 | 66 | 3.13% |
| NDXP240613P17900000 | 2024-05-16 9:48AM EDT | 2024-06-13 | 83.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240614P17900000 | 2024-05-31 11:30AM EDT | 2024-06-14 | 113.63 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| NDXP240617P17900000 | 2024-05-31 1:29PM EDT | 2024-06-17 | 116.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240618P17900000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 98.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240620P17900000 | 2024-05-23 3:06PM EDT | 2024-06-20 | 96.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX240621P17900000 | 2024-05-31 2:26PM EDT | 2024-06-21 | 142.30 | 0.00 | 0.00 | 0.00 | - | 41 | 74 | 3.13% |
| NDXP240624P17900000 | 2024-05-22 2:56PM EDT | 2024-06-24 | 95.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240625P17900000 | 2024-05-31 2:38PM EDT | 2024-06-25 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240626P17900000 | 2024-05-29 9:43AM EDT | 2024-06-26 | 89.68 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| NDXP240627P17900000 | 2024-05-22 1:13PM EDT | 2024-06-27 | 88.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240628P17900000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 135.34 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| NDXP240701P17900000 | 2024-05-31 2:44PM EDT | 2024-07-01 | 174.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| NDXP240702P17900000 | 2024-05-28 1:26PM EDT | 2024-07-02 | 79.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240703P17900000 | 2024-05-30 11:54AM EDT | 2024-07-03 | 113.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP240705P17900000 | 2024-05-31 12:58PM EDT | 2024-07-05 | 217.73 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 1.56% |
| NDXP240708P17900000 | 2024-05-31 9:52AM EDT | 2024-07-08 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240712P17900000 | 2024-05-31 10:01AM EDT | 2024-07-12 | 174.21 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 1.56% |
| NDX240719P17900000 | 2024-05-31 12:12PM EDT | 2024-07-19 | 268.15 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 1.56% |
| NDXP240726P17900000 | 2024-05-30 2:00PM EDT | 2024-07-26 | 181.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDX240816P17900000 | 2024-05-28 10:03AM EDT | 2024-08-16 | 201.03 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 1.56% |
| NDX240920P17900000 | 2024-05-29 2:45PM EDT | 2024-09-20 | 309.75 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 1.56% |
| NDXP240930P17900000 | 2024-05-28 11:34AM EDT | 2024-09-30 | 298.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| NDX241018P17900000 | 2024-05-28 10:43AM EDT | 2024-10-18 | 344.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| NDX241115P17900000 | 2024-05-29 2:45PM EDT | 2024-11-15 | 464.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| NDX241220P17900000 | 2024-05-28 11:34AM EDT | 2024-12-20 | 492.60 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.78% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 29.19% |
| NDX250117P17900000 | 2024-05-30 2:16PM EDT | 2025-01-17 | 609.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 21.31% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 773.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX251219P17900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 949.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.