Italia markets close in 3 hours 17 minutes
FTSE MIB
34.729,51 +237,10 (+0,69%) 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
76,97 -0,02 (-0,03%) Bitcoin EUR
63.772,94 +998,41 (+1,59%)
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:18000.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18000000 | 2024-05-31 10:57AM EDT | 2024-06-04 | 368.70 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 2024-06-06 | 209.70 | 536.90 | 553.60 | 0.00 | - | - | 1 | 21.01% |
| NDXP240607C18000000 | 2024-05-24 9:33AM EDT | 2024-06-07 | 727.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDXP240611C18000000 | 2024-05-31 11:22AM EDT | 2024-06-11 | 392.38 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| NDXP240612C18000000 | 2024-05-31 11:34AM EDT | 2024-06-12 | 415.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240614C18000000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 611.08 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NDX240621C18000000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 660.60 | 0.00 | 0.00 | 0.00 | - | 41 | 642 | 0.00% |
| NDXP240628C18000000 | 2024-05-31 4:02PM EDT | 2024-06-28 | 737.67 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| NDX240719C18000000 | 2024-05-31 1:18PM EDT | 2024-07-19 | 689.92 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| NDX240816C18000000 | 2024-05-31 1:27PM EDT | 2024-08-16 | 861.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDX240920C18000000 | 2024-05-31 12:57PM EDT | 2024-09-20 | 997.78 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 0.00% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 12.30% |
| NDX241018C18000000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 1,416.58 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NDX241115C18000000 | 2024-05-24 10:16AM EDT | 2024-11-15 | 1,638.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX241220C18000000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,697.08 | 0.00 | 0.00 | 0.00 | - | 10 | 281 | 0.00% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 28.36% |
| NDX250117C18000000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 1,727.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 21.17% |
| NDX250620C18000000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 2,089.35 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18000000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 1.16 | 0.00 | 0.00 | 0.00 | - | 301 | 165 | 12.50% |
| NDXP240604P18000000 | 2024-05-31 3:55PM EDT | 2024-06-04 | 2.50 | 0.00 | 0.00 | 0.00 | - | 24 | 13 | 6.25% |
| NDXP240605P18000000 | 2024-05-31 1:30PM EDT | 2024-06-05 | 31.45 | 0.00 | 0.00 | 0.00 | - | 38 | 34 | 6.25% |
| NDXP240606P18000000 | 2024-05-31 4:10PM EDT | 2024-06-06 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 6.25% |
| NDXP240607P18000000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 30.15 | 0.00 | 0.00 | 0.00 | - | 32 | 42 | 6.25% |
| NDXP240610P18000000 | 2024-05-30 11:32AM EDT | 2024-06-10 | 31.95 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| NDXP240611P18000000 | 2024-05-31 12:25PM EDT | 2024-06-11 | 116.88 | 0.00 | 0.00 | 0.00 | - | 13 | 127 | 3.13% |
| NDXP240612P18000000 | 2024-05-31 3:32PM EDT | 2024-06-12 | 89.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| NDXP240613P18000000 | 2024-05-16 9:48AM EDT | 2024-06-13 | 98.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240614P18000000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 73.58 | 0.00 | 0.00 | 0.00 | - | 79 | 94 | 3.13% |
| NDXP240617P18000000 | 2024-05-30 11:00AM EDT | 2024-06-17 | 81.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240618P18000000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 114.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240620P18000000 | 2024-05-31 9:35AM EDT | 2024-06-20 | 101.83 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NDX240621P18000000 | 2024-05-31 3:06PM EDT | 2024-06-21 | 150.50 | 0.00 | 0.00 | 0.00 | - | 46 | 609 | 3.13% |
| NDXP240624P18000000 | 2024-05-22 2:56PM EDT | 2024-06-24 | 111.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP240625P18000000 | 2024-05-31 2:38PM EDT | 2024-06-25 | 186.25 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 1.56% |
| NDXP240627P18000000 | 2024-05-23 2:34PM EDT | 2024-06-27 | 135.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| NDXP240628P18000000 | 2024-05-30 3:55PM EDT | 2024-06-28 | 126.80 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 1.56% |
| NDXP240701P18000000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 96.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240702P18000000 | 2024-05-31 2:37PM EDT | 2024-07-02 | 216.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| NDXP240703P18000000 | 2024-05-29 12:53PM EDT | 2024-07-03 | 108.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240705P18000000 | 2024-05-23 2:59PM EDT | 2024-07-05 | 164.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240708P18000000 | 2024-05-31 9:52AM EDT | 2024-07-08 | 162.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240712P18000000 | 2024-05-30 3:20PM EDT | 2024-07-12 | 169.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| NDX240719P18000000 | 2024-05-31 12:12PM EDT | 2024-07-19 | 297.05 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 1.56% |
| NDXP240726P18000000 | 2024-05-31 1:23PM EDT | 2024-07-26 | 300.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX240816P18000000 | 2024-05-30 2:15PM EDT | 2024-08-16 | 265.90 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 1.56% |
| NDX240920P18000000 | 2024-05-30 1:11PM EDT | 2024-09-20 | 349.80 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.78% |
| NDXP240930P18000000 | 2024-05-29 12:47PM EDT | 2024-09-30 | 348.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| NDX241018P18000000 | 2024-05-28 11:50AM EDT | 2024-10-18 | 359.00 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 0.78% |
| NDX241115P18000000 | 2024-05-29 2:45PM EDT | 2024-11-15 | 488.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.78% |
| NDX241220P18000000 | 2024-05-31 12:23PM EDT | 2024-12-20 | 719.00 | 0.00 | 0.00 | 0.00 | - | 17 | 253 | 0.78% |
| NDX250117P18000000 | 2024-05-24 9:57AM EDT | 2025-01-17 | 605.55 | 0.00 | 0.00 | 0.00 | - | 60 | 414 | 0.78% |
| NDX250221P18000000 | 2024-05-16 9:45AM EDT | 2025-02-21 | 685.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 15.42% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 762.20 | 793.10 | 0.00 | - | 10 | 10 | 15.28% |
| NDX250620P18000000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 884.80 | 0.00 | 0.00 | 0.00 | - | 25 | 38 | 0.39% |
| NDX251219P18000000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 1,108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.