Italia markets close in 1 hour 26 minutes
FTSE MIB
34.768,10 +275,69 (+0,80%) Dow Jones
38.605,59 -80,73 (-0,21%) Nasdaq
16.839,45 +104,43 (+0,62%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,01 -1,98 (-2,57%) Bitcoin EUR
64.263,41 +1.579,38 (+2,52%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:04AM EDT. Mercato aperto.
Prezzo d'esercizio:18550.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18550000 | 2024-06-03 9:42AM EDT | 2024-06-03 | 148.93 | 143.80 | 152.10 | +94.18 | +172.02% | 5 | 42 | 28.45% |
| NDXP240604C18550000 | 2024-06-03 9:47AM EDT | 2024-06-04 | 169.65 | 164.90 | 171.20 | +94.60 | +126.05% | 1 | 41 | 23.71% |
| NDXP240605C18550000 | 2024-05-31 3:55PM EDT | 2024-06-05 | 89.05 | 178.80 | 184.00 | 0.00 | - | 8 | 3 | 21.31% |
| NDXP240606C18550000 | 2024-05-31 3:24PM EDT | 2024-06-06 | 52.50 | 201.30 | 206.90 | 0.00 | - | 4 | 3 | 21.46% |
| NDXP240607C18550000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 149.00 | 224.90 | 230.00 | 0.00 | - | 49 | 22 | 21.89% |
| NDXP240610C18550000 | 2024-05-31 3:50PM EDT | 2024-06-10 | 137.87 | 242.00 | 247.40 | 0.00 | - | 2 | 1 | 18.91% |
| NDXP240612C18550000 | 2024-05-30 10:18AM EDT | 2024-06-12 | 306.90 | 295.20 | 300.60 | 0.00 | - | 1 | 1 | 21.29% |
| NDXP240613C18550000 | 2024-05-30 10:35AM EDT | 2024-06-13 | 300.00 | 313.80 | 319.50 | 0.00 | - | 1 | 1 | 21.77% |
| NDXP240614C18550000 | 2024-05-31 9:37AM EDT | 2024-06-14 | 267.00 | 328.00 | 333.30 | 0.00 | - | 1 | 4 | 21.88% |
| NDX240621C18550000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 272.31 | 364.20 | 369.60 | 0.00 | - | 11 | 80 | 19.54% |
| NDXP240628C18550000 | 2024-05-30 3:43PM EDT | 2024-06-28 | 366.10 | 421.00 | 430.50 | 0.00 | - | 6 | 21 | 19.79% |
| NDX240719C18550000 | 2024-05-31 10:23AM EDT | 2024-07-19 | 405.86 | 558.30 | 566.60 | 0.00 | - | 4 | 7 | 19.85% |
| NDXP240726C18550000 | 2024-05-31 9:38AM EDT | 2024-07-26 | 600.00 | 605.90 | 616.60 | +65.00 | +12.15% | 1 | 1 | 20.27% |
| NDX240816C18550000 | 2024-05-22 3:54PM EDT | 2024-08-16 | 755.90 | 720.90 | 729.80 | 0.00 | - | 3 | 5 | 20.57% |
| NDX250117C18550000 | 2024-05-28 1:00PM EDT | 2025-01-17 | 1,620.60 | 1,474.40 | 1,483.80 | 0.00 | - | 1 | 1 | 24.65% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18550000 | 2024-06-03 9:48AM EDT | 2024-06-03 | 10.80 | 11.10 | 12.00 | -58.50 | -84.42% | 36 | 167 | 9.91% |
| NDXP240604P18550000 | 2024-05-31 3:56PM EDT | 2024-06-04 | 99.80 | 28.10 | 29.50 | 0.00 | - | 3 | 13 | 10.88% |
| NDXP240605P18550000 | 2024-06-03 9:36AM EDT | 2024-06-05 | 55.50 | 42.10 | 43.80 | -195.90 | -77.92% | 1 | 6 | 11.24% |
| NDXP240606P18550000 | 2024-05-31 3:53PM EDT | 2024-06-06 | 139.10 | 55.80 | 57.80 | 0.00 | - | 7 | 13 | 11.66% |
| NDXP240607P18550000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 162.10 | 75.60 | 78.00 | 0.00 | - | 3 | 17 | 12.86% |
| NDXP240610P18550000 | 2024-05-29 10:16AM EDT | 2024-06-10 | 105.22 | 89.00 | 91.80 | 0.00 | - | 1 | 2 | 11.47% |
| NDXP240611P18550000 | 2024-05-31 3:32PM EDT | 2024-06-11 | 261.55 | 99.00 | 101.80 | 0.00 | - | 1 | 0 | 11.69% |
| NDXP240612P18550000 | 2024-05-30 10:21AM EDT | 2024-06-12 | 168.88 | 133.50 | 137.00 | 0.00 | - | 1 | 2 | 14.02% |
| NDXP240613P18550000 | 2024-06-03 9:35AM EDT | 2024-06-13 | 157.48 | 145.20 | 148.30 | -189.62 | -54.63% | 1 | 4 | 14.25% |
| NDXP240614P18550000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 273.60 | 153.00 | 156.40 | 0.00 | - | 1 | 7 | 14.26% |
| NDXP240620P18550000 | 2024-05-30 9:58AM EDT | 2024-06-20 | 199.10 | 172.50 | 179.40 | 0.00 | - | 2 | 0 | 13.05% |
| NDX240621P18550000 | 2024-06-03 9:39AM EDT | 2024-06-21 | 186.06 | 175.80 | 178.60 | -63.94 | -25.58% | 1 | 89 | 12.66% |
| NDXP240628P18550000 | 2024-05-29 12:39PM EDT | 2024-06-28 | 204.33 | 213.00 | 219.00 | 0.00 | - | 1 | 10 | 12.88% |
| NDX240719P18550000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 372.10 | 287.50 | 291.00 | 0.00 | - | 4 | 5 | 12.30% |
| NDX240816P18550000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 396.00 | 387.80 | 392.10 | 0.00 | - | - | 1 | 12.76% |
| NDX240920P18550000 | 2024-05-23 9:58AM EDT | 2024-09-20 | 463.00 | 482.20 | 487.60 | 0.00 | - | 1 | 2 | 12.89% |
© 2024 Yahoo. Tutti i diritti riservati.