Italia markets close in 3 hours
FTSE MIB
34.762,69 +270,28 (+0,78%) 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
77,09 +0,10 (+0,13%) Bitcoin EUR
63.964,09 +1.302,32 (+2,08%)
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:19000.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C19000000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 0.51 | 0.00 | 0.00 | 0.00 | - | 92 | 79 | 6.25% |
| NDXP240604C19000000 | 2024-05-31 4:11PM EDT | 2024-06-04 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| NDXP240605C19000000 | 2024-05-31 3:49PM EDT | 2024-06-05 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NDXP240606C19000000 | 2024-05-31 10:17AM EDT | 2024-06-06 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 3.13% |
| NDXP240607C19000000 | 2024-05-31 3:32PM EDT | 2024-06-07 | 5.62 | 0.00 | 0.00 | 0.00 | - | 31 | 40 | 3.13% |
| NDXP240610C19000000 | 2024-05-31 3:53PM EDT | 2024-06-10 | 16.00 | 0.00 | 0.00 | 0.00 | - | 25 | 20 | 3.13% |
| NDXP240611C19000000 | 2024-05-31 9:43AM EDT | 2024-06-11 | 36.80 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 3.13% |
| NDXP240612C19000000 | 2024-05-16 1:29PM EDT | 2024-06-12 | 150.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240613C19000000 | 2024-05-31 9:49AM EDT | 2024-06-13 | 61.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDXP240614C19000000 | 2024-05-31 12:52PM EDT | 2024-06-14 | 26.88 | 0.00 | 0.00 | 0.00 | - | 80 | 186 | 3.13% |
| NDXP240617C19000000 | 2024-05-30 3:47PM EDT | 2024-06-17 | 88.70 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 1.56% |
| NDXP240618C19000000 | 2024-05-30 12:57PM EDT | 2024-06-18 | 117.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
| NDXP240620C19000000 | 2024-05-31 12:17PM EDT | 2024-06-20 | 39.19 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 1.56% |
| NDX240621C19000000 | 2024-05-31 2:55PM EDT | 2024-06-21 | 45.06 | 0.00 | 0.00 | 0.00 | - | 133 | 350 | 1.56% |
| NDXP240624C19000000 | 2024-05-31 4:03PM EDT | 2024-06-24 | 94.85 | 0.00 | 0.00 | 0.00 | - | 211 | 211 | 1.56% |
| NDXP240626C19000000 | 2024-05-31 11:03AM EDT | 2024-06-26 | 70.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| NDXP240627C19000000 | 2024-05-23 2:29PM EDT | 2024-06-27 | 185.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| NDXP240628C19000000 | 2024-05-31 3:36PM EDT | 2024-06-28 | 91.50 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 1.56% |
| NDXP240701C19000000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 262.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240702C19000000 | 2024-05-28 9:37AM EDT | 2024-07-02 | 284.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240703C19000000 | 2024-05-29 12:51PM EDT | 2024-07-03 | 285.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240705C19000000 | 2024-05-31 1:31PM EDT | 2024-07-05 | 110.87 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| NDXP240708C19000000 | 2024-05-31 9:52AM EDT | 2024-07-08 | 173.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240712C19000000 | 2024-05-24 2:23PM EDT | 2024-07-12 | 360.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 1.56% |
| NDX240719C19000000 | 2024-05-31 1:25PM EDT | 2024-07-19 | 174.23 | 0.00 | 0.00 | 0.00 | - | 35 | 117 | 1.56% |
| NDX240816C19000000 | 2024-05-31 2:09PM EDT | 2024-08-16 | 295.80 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.78% |
| NDX240920C19000000 | 2024-05-31 3:07PM EDT | 2024-09-20 | 467.85 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.78% |
| NDXP240930C19000000 | 2024-05-23 1:53PM EDT | 2024-09-30 | 706.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| NDX241018C19000000 | 2024-04-16 1:53PM EDT | 2024-10-18 | 615.00 | 744.60 | 756.00 | 0.00 | - | 1 | 8 | 21.08% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 22.32% |
| NDX241220C19000000 | 2024-05-23 11:48AM EDT | 2024-12-20 | 1,205.25 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.78% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 2024-12-31 | 820.40 | 1,083.10 | 1,095.30 | 0.00 | - | 1 | 1 | 23.05% |
| NDX250117C19000000 | 2024-05-31 9:50AM EDT | 2025-01-17 | 1,130.10 | 0.00 | 0.00 | 0.00 | - | 2 | 670 | 0.78% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 2025-03-21 | 1,159.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.39% |
| NDX250516C19000000 | 2024-05-24 11:04AM EDT | 2025-05-16 | 1,748.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,312.30 | 1,583.60 | 2,133.60 | 0.00 | - | 2 | 15 | 30.86% |
| NDX251219C19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 2,371.80 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.39% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P19000000 | 2024-05-30 1:46PM EDT | 2024-06-03 | 343.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NDXP240604P19000000 | 2024-05-24 2:56PM EDT | 2024-06-04 | 237.33 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NDXP240607P19000000 | 2024-05-29 3:47PM EDT | 2024-06-07 | 290.45 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| NDXP240610P19000000 | 2024-05-31 9:43AM EDT | 2024-06-10 | 439.16 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NDXP240614P19000000 | 2024-05-23 9:51AM EDT | 2024-06-14 | 337.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240617P19000000 | 2024-05-31 9:35AM EDT | 2024-06-17 | 498.20 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 0.00% |
| NDXP240620P19000000 | 2024-05-29 10:31AM EDT | 2024-06-20 | 341.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NDX240621P19000000 | 2024-05-31 9:54AM EDT | 2024-06-21 | 531.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| NDXP240624P19000000 | 2024-05-28 2:24PM EDT | 2024-06-24 | 335.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240628P19000000 | 2024-05-16 12:27PM EDT | 2024-06-28 | 504.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NDXP240701P19000000 | 2024-05-28 9:46AM EDT | 2024-07-01 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719P19000000 | 2024-05-31 11:07AM EDT | 2024-07-19 | 737.42 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| NDX240816P19000000 | 2024-05-23 1:38PM EDT | 2024-08-16 | 566.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX240920P19000000 | 2024-05-31 11:23AM EDT | 2024-09-20 | 880.65 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 2024-09-30 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 27.24% |
| NDX241018P19000000 | 2024-05-22 11:31AM EDT | 2024-10-18 | 707.51 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NDX241220P19000000 | 2024-05-30 11:24AM EDT | 2024-12-20 | 934.36 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NDX250117P19000000 | 2024-05-24 9:39AM EDT | 2025-01-17 | 928.88 | 0.00 | 0.00 | 0.00 | - | 4 | 714 | 0.00% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 1,402.88 | 1,270.20 | 1,287.10 | 0.00 | - | - | 5 | 15.54% |
| NDX250417P19000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,469.57 | 1,092.50 | 1,128.30 | 0.00 | - | 5 | 5 | 12.55% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,687.70 | 1,012.00 | 1,179.60 | 0.00 | - | 2 | 20 | 12.14% |
| NDX251219P19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 1,446.30 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.