Italia markets close in 3 hours 43 minutes
FTSE MIB
34.729,41 +237,00 (+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
77,06 +0,07 (+0,09%) Bitcoin EUR
63.716,00 +1.307,10 (+2,09%)
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:18800.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18800000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 1.40 | 0.00 | 0.00 | 0.00 | - | 49 | 40 | 6.25% |
| NDXP240604C18800000 | 2024-05-31 4:08PM EDT | 2024-06-04 | 6.28 | 0.00 | 0.00 | 0.00 | - | 31 | 28 | 3.13% |
| NDXP240605C18800000 | 2024-05-31 4:05PM EDT | 2024-06-05 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 3.13% |
| NDXP240606C18800000 | 2024-05-31 4:08PM EDT | 2024-06-06 | 23.22 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 3.13% |
| NDXP240607C18800000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 46.00 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 3.13% |
| NDXP240610C18800000 | 2024-05-31 12:14PM EDT | 2024-06-10 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| NDXP240611C18800000 | 2024-05-30 10:03AM EDT | 2024-06-11 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP240612C18800000 | 2024-05-31 4:04PM EDT | 2024-06-12 | 104.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| NDXP240613C18800000 | 2024-05-31 9:59AM EDT | 2024-06-13 | 106.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240614C18800000 | 2024-05-31 1:30PM EDT | 2024-06-14 | 67.70 | 0.00 | 0.00 | 0.00 | - | 22 | 202 | 1.56% |
| NDXP240617C18800000 | 2024-05-31 1:37PM EDT | 2024-06-17 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| NDXP240618C18800000 | 2024-05-31 11:50AM EDT | 2024-06-18 | 71.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDX240621C18800000 | 2024-05-31 2:35PM EDT | 2024-06-21 | 82.80 | 0.00 | 0.00 | 0.00 | - | 21 | 123 | 1.56% |
| NDXP240624C18800000 | 2024-05-31 2:21PM EDT | 2024-06-24 | 98.40 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.78% |
| NDXP240625C18800000 | 2024-05-29 10:58AM EDT | 2024-06-25 | 335.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| NDXP240626C18800000 | 2024-05-29 10:46AM EDT | 2024-06-26 | 349.34 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.78% |
| NDXP240627C18800000 | 2024-05-29 10:18AM EDT | 2024-06-27 | 347.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| NDXP240628C18800000 | 2024-05-31 10:13AM EDT | 2024-06-28 | 183.35 | 0.00 | 0.00 | 0.00 | - | 39 | 58 | 0.78% |
| NDXP240705C18800000 | 2024-05-22 11:46AM EDT | 2024-07-05 | 405.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| NDXP240712C18800000 | 2024-05-31 4:02PM EDT | 2024-07-12 | 296.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| NDX240719C18800000 | 2024-05-31 10:23AM EDT | 2024-07-19 | 281.25 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.78% |
| NDXP240726C18800000 | 2024-05-31 2:21PM EDT | 2024-07-26 | 277.50 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.78% |
| NDX240816C18800000 | 2024-05-31 10:08AM EDT | 2024-08-16 | 476.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.78% |
| NDX240920C18800000 | 2024-05-28 10:54AM EDT | 2024-09-20 | 873.46 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.39% |
| NDXP240930C18800000 | 2024-05-30 10:26AM EDT | 2024-09-30 | 803.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.39% |
| NDX241018C18800000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 905.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
| NDX241220C18800000 | 2023-06-15 1:17PM EDT | 2024-12-20 | 530.00 | 590.00 | 650.60 | 0.00 | - | 1 | 16 | 14.02% |
| NDXP241231C18800000 | 2024-05-31 12:25PM EDT | 2024-12-31 | 993.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 21.26% |
| NDX250321C18800000 | 2024-05-23 10:19AM EDT | 2025-03-21 | 1,675.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.39% |
| NDX250417C18800000 | 2024-05-24 1:25PM EDT | 2025-04-17 | 1,780.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,303.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.20% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18800000 | 2024-05-31 12:45PM EDT | 2024-06-03 | 558.00 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| NDXP240604P18800000 | 2024-05-29 2:59PM EDT | 2024-06-04 | 140.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240605P18800000 | 2024-05-28 3:08PM EDT | 2024-06-05 | 130.10 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 0.00% |
| NDXP240606P18800000 | 2024-05-30 3:20PM EDT | 2024-06-06 | 263.57 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP240607P18800000 | 2024-05-30 2:17PM EDT | 2024-06-07 | 253.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP240610P18800000 | 2024-05-30 4:11PM EDT | 2024-06-10 | 348.36 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NDXP240611P18800000 | 2024-05-28 10:22AM EDT | 2024-06-11 | 172.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240612P18800000 | 2024-05-30 11:03AM EDT | 2024-06-12 | 321.51 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NDXP240613P18800000 | 2024-05-24 2:55PM EDT | 2024-06-13 | 220.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NDXP240614P18800000 | 2024-05-31 11:15AM EDT | 2024-06-14 | 527.50 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| NDXP240617P18800000 | 2024-05-31 3:34PM EDT | 2024-06-17 | 471.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240618P18800000 | 2024-05-23 12:16PM EDT | 2024-06-18 | 233.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX240621P18800000 | 2024-05-31 11:04AM EDT | 2024-06-21 | 533.70 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| NDXP240624P18800000 | 2024-05-28 2:24PM EDT | 2024-06-24 | 247.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240628P18800000 | 2024-05-31 11:16AM EDT | 2024-06-28 | 567.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NDXP240701P18800000 | 2024-05-28 9:45AM EDT | 2024-07-01 | 287.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP240712P18800000 | 2024-05-29 10:07AM EDT | 2024-07-12 | 355.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NDX240719P18800000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 485.80 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| NDX240816P18800000 | 2024-05-30 10:40AM EDT | 2024-08-16 | 532.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240920P18800000 | 2024-05-28 10:54AM EDT | 2024-09-20 | 515.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP240930P18800000 | 2024-05-30 10:26AM EDT | 2024-09-30 | 627.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 2024-11-15 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 22.19% |
| NDX241220P18800000 | 2024-05-23 9:58AM EDT | 2024-12-20 | 785.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 1,749.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250516P18800000 | 2024-05-29 1:52PM EDT | 2025-05-16 | 1,006.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250620P18800000 | 2024-05-28 9:35AM EDT | 2025-06-20 | 1,007.40 | 0.00 | 0.00 | 0.00 | - | 50 | 43 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.