Italia markets open in 8 hours 52 minutes
Dow Jones
41.606,18 -15,90 (-0,04%) Nasdaq
17.628,06 +35,93 (+0,20%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1117 -0,0017 (-0,16%) Bitcoin EUR
54.134,42 +2.009,92 (+3,86%) XRP EUR
0,53 +0,00 (+0,36%)
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:20500.00
Opzioni d'acquistoper17 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240917C20500000 | 2024-09-17 2:39PM EDT | 2024-09-17 | 0.05 | 0.00 | 20.00 | -0.39 | -88.64% | 11 | 2 | 58.54% |
| NDXP240918C20500000 | 2024-09-17 3:12PM EDT | 2024-09-18 | 0.85 | 0.40 | 0.90 | -0.50 | -37.04% | 295 | 33 | 29.07% |
| NDXP240919C20500000 | 2024-09-16 9:53AM EDT | 2024-09-19 | 1.80 | 1.00 | 1.70 | +0.15 | +9.09% | 1 | 47 | 25.65% |
| NDX240920C20500000 | 2024-09-17 3:20PM EDT | 2024-09-20 | 2.15 | 1.40 | 2.20 | +0.20 | +10.26% | 12 | 304 | 22.99% |
| NDXP240923C20500000 | 2024-09-17 3:06PM EDT | 2024-09-23 | 3.30 | 2.60 | 3.70 | +0.10 | +3.12% | 2 | 54 | 18.72% |
| NDXP240924C20500000 | 2024-09-17 9:37AM EDT | 2024-09-24 | 7.05 | 3.80 | 5.00 | -33.60 | -82.66% | 2 | 45 | 18.35% |
| NDXP240925C20500000 | 2024-09-13 11:42AM EDT | 2024-09-25 | 11.47 | 5.20 | 6.50 | 0.00 | - | 2 | 66 | 18.06% |
| NDXP240926C20500000 | 2024-09-13 12:28PM EDT | 2024-09-26 | 13.25 | 7.10 | 8.60 | 0.00 | - | 3 | 3 | 18.00% |
| NDXP240927C20500000 | 2024-09-16 1:56PM EDT | 2024-09-27 | 11.83 | 9.70 | 11.30 | +1.03 | +9.54% | 2 | 6 | 18.07% |
| NDXP240930C20500000 | 2024-09-17 12:01PM EDT | 2024-09-30 | 20.20 | 13.40 | 14.30 | -2.95 | -12.74% | 9 | 173 | 16.78% |
| NDXP241001C20500000 | 2024-09-06 3:49PM EDT | 2024-10-01 | 6.65 | 16.40 | 18.50 | 0.00 | - | 2 | 67 | 17.12% |
| NDXP241004C20500000 | 2024-09-13 2:23PM EDT | 2024-10-04 | 46.40 | 31.70 | 34.30 | 0.00 | - | - | 3 | 18.11% |
| NDXP241008C20500000 | 2024-09-12 3:49PM EDT | 2024-10-08 | 51.20 | 41.30 | 45.50 | 0.00 | - | - | 1 | 17.68% |
| NDXP241010C20500000 | 2024-09-12 10:17AM EDT | 2024-10-10 | 52.95 | 53.50 | 58.30 | 0.00 | - | - | 1 | 18.20% |
| NDXP241011C20500000 | 2024-09-13 12:29PM EDT | 2024-10-11 | 76.31 | 60.30 | 63.00 | 0.00 | - | - | 3 | 18.26% |
| NDXP241014C20500000 | 2024-09-11 9:30AM EDT | 2024-10-14 | 25.00 | 65.60 | 70.80 | 0.00 | - | - | 2 | 17.90% |
| NDX241018C20500000 | 2024-09-17 1:38PM EDT | 2024-10-18 | 87.67 | 85.50 | 88.30 | -2.33 | -2.59% | 37 | 247 | 18.02% |
| NDXP241025C20500000 | 2024-09-13 12:12PM EDT | 2024-10-25 | 153.40 | 122.70 | 128.00 | 0.00 | - | - | 2 | 18.69% |
| NDXP241101C20500000 | 2024-09-17 12:20PM EDT | 2024-11-01 | 172.93 | 162.60 | 170.60 | -24.27 | -12.31% | 2 | 0 | 19.33% |
| NDX241115C20500000 | 2024-09-17 2:48PM EDT | 2024-11-15 | 257.00 | 271.20 | 276.20 | -9.10 | -3.42% | 7 | 41 | 21.09% |
| NDX241220C20500000 | 2024-09-13 12:23PM EDT | 2024-12-20 | 469.90 | 436.30 | 446.00 | 0.00 | - | 1 | 49 | 21.63% |
| NDXP241231C20500000 | 2024-09-16 10:32AM EDT | 2024-12-31 | 450.00 | 479.90 | 492.80 | 0.00 | - | 1 | 9 | 21.70% |
| NDX250117C20500000 | 2024-09-17 2:05PM EDT | 2025-01-17 | 559.00 | 561.30 | 567.20 | -24.74 | -4.24% | 1 | 966 | 21.92% |
| NDX250221C20500000 | 2024-09-05 11:31AM EDT | 2025-02-21 | 520.00 | 699.50 | 717.60 | 0.00 | - | 1 | 2 | 22.44% |
| NDX250321C20500000 | 2024-09-16 9:33AM EDT | 2025-03-21 | 781.50 | 810.00 | 829.90 | 0.00 | - | 1 | 10 | 22.79% |
| NDX250516C20500000 | 2024-08-20 1:49PM EDT | 2025-05-16 | 1,250.45 | 1,017.10 | 1,043.70 | 0.00 | - | 1 | 1 | 23.44% |
| NDX250620C20500000 | 2024-08-22 2:07PM EDT | 2025-06-20 | 1,268.45 | 1,133.00 | 1,163.90 | 0.00 | - | - | 2 | 23.71% |
| NDX250718C20500000 | 2024-09-13 9:30AM EDT | 2025-07-18 | 1,236.00 | 1,226.40 | 1,261.30 | 0.00 | - | 1 | 2 | 23.99% |
Opzioni di venditaper17 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P20500000 | 2024-09-16 9:58AM EDT | 2024-09-20 | 1,062.26 | 1,021.50 | 1,076.20 | 0.00 | - | 2 | 211 | 28.48% |
| NDXP240927P20500000 | 2024-09-10 11:52AM EDT | 2024-09-27 | 1,799.10 | 1,014.90 | 1,060.30 | 0.00 | - | - | 5 | 0.00% |
| NDXP240930P20500000 | 2024-08-09 9:38AM EDT | 2024-09-30 | 2,032.15 | 2,009.00 | 2,058.50 | 0.00 | - | 5 | 15 | 92.29% |
| NDXP241004P20500000 | 2024-09-06 10:24AM EDT | 2024-10-04 | 1,773.60 | 1,023.10 | 1,062.50 | 0.00 | - | 6 | 6 | 0.00% |
| NDX241018P20500000 | 2024-08-29 12:43PM EDT | 2024-10-18 | 934.40 | 1,035.60 | 1,068.50 | 0.00 | - | 46 | 48 | 7.42% |
| NDXP241025P20500000 | 2024-08-30 10:45AM EDT | 2024-10-25 | 1,030.76 | 1,052.90 | 1,085.80 | 0.00 | - | 1 | 1 | 10.61% |
| NDX241115P20500000 | 2024-09-16 9:55AM EDT | 2024-11-15 | 1,180.00 | 1,146.80 | 1,174.50 | 0.00 | - | 1 | 93 | 14.09% |
| NDX241220P20500000 | 2024-08-28 1:59PM EDT | 2024-12-20 | 1,382.17 | 1,230.60 | 1,257.50 | 0.00 | - | 10 | 24 | 14.10% |
| NDXP241231P20500000 | 2024-08-12 1:05PM EDT | 2024-12-31 | 1,917.94 | 1,395.70 | 1,421.60 | 0.00 | - | 6 | 4 | 18.04% |
| NDX250117P20500000 | 2024-09-13 10:04AM EDT | 2025-01-17 | 1,291.40 | 1,280.40 | 1,291.20 | 0.00 | - | 10 | 740 | 13.34% |
| NDX250221P20500000 | 2024-07-22 10:48AM EDT | 2025-02-21 | 1,197.35 | 1,203.60 | 1,220.40 | 0.00 | - | 9 | 7 | 9.98% |
| NDX250321P20500000 | 2024-07-30 12:07PM EDT | 2025-03-21 | 1,790.50 | 1,409.60 | 1,422.00 | 0.00 | - | 22 | 30 | 13.63% |
| NDX250417P20500000 | 2024-07-19 10:48AM EDT | 2025-04-17 | 1,388.30 | 1,373.60 | 1,405.80 | 0.00 | - | 2 | 4 | 12.43% |
| NDX250516P20500000 | 2024-09-17 11:58AM EDT | 2025-05-16 | 1,486.10 | 1,510.30 | 1,539.10 | +124.55 | +9.15% | 4 | 0 | 14.01% |
| NDX250620P20500000 | 2024-09-04 9:57AM EDT | 2025-06-20 | 1,838.10 | 1,566.60 | 1,599.10 | 0.00 | - | 2 | 31 | 14.06% |
| NDX250919P20500000 | 2024-09-06 1:10PM EDT | 2025-09-19 | 2,207.60 | 1,634.00 | 1,834.00 | 0.00 | - | 3 | 1 | 15.38% |
| NDX261218P20500000 | 2024-07-10 10:41AM EDT | 2026-12-18 | 1,680.00 | 2,532.00 | 2,730.00 | 0.00 | - | - | 5 | 18.10% |
© 2024 Yahoo. Tutti i diritti riservati.