Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.419,17 +1.206,20 (+1,94%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquistoper31 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP250331C14100000 | 2024-06-12 9:30AM EDT | 14,100.00 | 5,910.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP250331C14400000 | 2024-06-14 9:30AM EDT | 14,400.00 | 5,835.00 | 6,497.40 | 6,534.60 | 0.00 | - | - | 1 | 69.81% |
| NDXP250331C16200000 | 2024-06-12 9:30AM EDT | 16,200.00 | 4,058.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 17,500.00 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 17.94% |
| NDXP250331C18000000 | 2024-07-25 10:09AM EDT | 18,000.00 | 2,142.15 | 2,265.00 | 2,296.90 | 0.00 | - | 2 | 2 | 28.60% |
| NDXP250331C18200000 | 2024-05-31 1:46PM EDT | 18,200.00 | 1,729.00 | 2,709.60 | 2,749.20 | 0.00 | - | 2 | 1 | 37.96% |
| NDXP250331C19000000 | 2024-06-12 9:36AM EDT | 19,000.00 | 1,927.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP250331C19300000 | 2024-07-24 10:40AM EDT | 19,300.00 | 1,637.77 | 1,435.00 | 1,460.90 | 0.00 | - | 16 | 1 | 25.35% |
| NDXP250331C19400000 | 2024-07-17 1:13PM EDT | 19,400.00 | 1,952.28 | 1,377.50 | 1,404.20 | 0.00 | - | 1 | 1 | 25.13% |
| NDXP250331C19500000 | 2024-07-03 11:30AM EDT | 19,500.00 | 2,078.20 | 1,322.10 | 1,348.30 | 0.00 | - | 1 | 1 | 24.90% |
| NDXP250331C19600000 | 2024-06-05 11:02AM EDT | 19,600.00 | 1,263.80 | 2,138.30 | 2,162.60 | 0.00 | - | 1 | 2 | 38.58% |
| NDXP250331C19700000 | 2024-06-04 10:57AM EDT | 19,700.00 | 1,043.00 | 1,990.80 | 2,006.90 | 0.00 | - | 1 | 2 | 36.72% |
| NDXP250331C19800000 | 2024-06-11 3:39PM EDT | 19,800.00 | 1,321.27 | 1,955.20 | 1,972.00 | 0.00 | - | 1 | 1 | 36.79% |
| NDXP250331C20000000 | 2024-07-25 10:09AM EDT | 20,000.00 | 993.15 | 1,062.80 | 1,088.80 | 0.00 | - | 2 | 5 | 23.84% |
| NDXP250331C20600000 | 2024-07-24 12:04PM EDT | 20,600.00 | 912.75 | 794.80 | 819.20 | 0.00 | - | 1 | 1 | 22.68% |
| NDXP250331C20700000 | 2024-07-24 12:04PM EDT | 20,700.00 | 870.55 | 754.80 | 778.90 | 0.00 | - | 1 | 1 | 22.50% |
| NDXP250331C22000000 | 2024-07-11 10:58AM EDT | 22,000.00 | 880.00 | 362.90 | 376.20 | 0.00 | - | 10 | 6 | 20.58% |
| NDXP250331C24500000 | 2024-07-23 4:03PM EDT | 24,500.00 | 121.50 | 61.40 | 74.50 | 0.00 | - | 6 | 8 | 18.94% |
Opzioni di venditaper31 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP250331P12300000 | 2024-05-01 2:01PM EDT | 12,300.00 | 126.00 | 70.50 | 85.00 | 0.00 | - | - | 2 | 32.23% |
| NDXP250331P12400000 | 2024-05-09 9:30AM EDT | 12,400.00 | 106.10 | 64.70 | 72.80 | 0.00 | - | 2 | 2 | 30.76% |
| NDXP250331P12500000 | 2024-05-09 9:30AM EDT | 12,500.00 | 108.00 | 67.40 | 75.60 | 0.00 | - | 2 | 2 | 30.49% |
| NDXP250331P12600000 | 2024-05-09 9:30AM EDT | 12,600.00 | 110.10 | 70.30 | 78.50 | 0.00 | - | 1 | 1 | 30.23% |
| NDXP250331P13300000 | 2024-06-14 9:30AM EDT | 13,300.00 | 107.80 | 63.40 | 74.40 | 0.00 | - | - | 1 | 26.58% |
| NDXP250331P13600000 | 2024-05-24 9:30AM EDT | 13,600.00 | 128.10 | 92.50 | 103.50 | 0.00 | - | 1 | 1 | 27.06% |
| NDXP250331P14000000 | 2024-06-12 9:30AM EDT | 14,000.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP250331P14100000 | 2024-06-27 9:30AM EDT | 14,100.00 | 115.00 | 130.50 | 143.10 | 0.00 | - | - | 1 | 26.69% |
| NDXP250331P14400000 | 2024-05-15 9:30AM EDT | 14,400.00 | 194.00 | 125.60 | 141.80 | 0.00 | - | - | 1 | 25.15% |
| NDXP250331P14500000 | 2024-06-27 9:30AM EDT | 14,500.00 | 135.80 | 155.40 | 168.80 | 0.00 | - | - | 1 | 25.83% |
| NDXP250331P14600000 | 2024-06-27 9:30AM EDT | 14,600.00 | 141.90 | 162.50 | 175.90 | 0.00 | - | - | 1 | 25.61% |
| NDXP250331P14800000 | 2024-06-14 9:30AM EDT | 14,800.00 | 171.60 | 117.50 | 128.50 | 0.00 | - | - | 1 | 22.62% |
| NDXP250331P15100000 | 2024-07-23 4:03PM EDT | 15,100.00 | 161.70 | 203.10 | 216.60 | 0.00 | - | - | 2 | 24.58% |
| NDXP250331P15200000 | 2024-07-23 4:03PM EDT | 15,200.00 | 167.00 | 212.30 | 225.60 | 0.00 | - | 4 | 3 | 24.37% |
| NDXP250331P15300000 | 2024-07-23 4:04PM EDT | 15,300.00 | 173.90 | 221.70 | 234.90 | 0.00 | - | - | 3 | 24.15% |
| NDXP250331P15400000 | 2024-06-12 9:30AM EDT | 15,400.00 | 215.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP250331P16100000 | 2024-06-12 9:30AM EDT | 16,100.00 | 278.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP250331P17100000 | 2024-05-16 1:41PM EDT | 17,100.00 | 528.04 | 365.40 | 383.20 | 0.00 | - | - | 2 | 18.30% |
| NDXP250331P19000000 | 2024-07-25 12:22PM EDT | 19,000.00 | 955.80 | 973.80 | 997.60 | 0.00 | - | 1 | 1 | 16.17% |
| NDXP250331P20900000 | 2024-07-19 11:45AM EDT | 20,900.00 | 1,599.00 | 1,872.90 | 1,903.30 | 0.00 | - | 2 | 2 | 7.19% |
© 2024 Yahoo. Tutti i diritti riservati.