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
63.778,21 +1.629,00 (+2,62%)
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:19200.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C19200000 | 2024-07-26 4:00PM EDT | 2024-07-29 | 39.45 | 35.30 | 37.40 | -39.75 | -50.19% | 83 | - | 14.80% |
| NDXP240730C19200000 | 2024-07-26 4:00PM EDT | 2024-07-30 | 75.00 | 72.20 | 75.00 | -116.00 | -60.73% | 22 | 25 | 18.37% |
| NDXP240731C19200000 | 2024-07-26 1:28PM EDT | 2024-07-31 | 186.00 | 127.10 | 134.50 | -16.50 | -8.15% | 11 | 4 | 23.65% |
| NDXP240801C19200000 | 2024-07-26 3:43PM EDT | 2024-08-01 | 154.20 | 158.90 | 166.40 | -105.15 | -40.54% | 40 | - | 25.01% |
| NDXP240802C19200000 | 2024-07-26 3:04PM EDT | 2024-08-02 | 179.85 | 193.90 | 201.60 | -22.40 | -11.08% | 34 | 9 | 26.61% |
| NDXP240809C19200000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 255.35 | 269.50 | 274.90 | -126.39 | -33.11% | 1 | 4 | 23.85% |
| NDXP240814C19200000 | 2024-07-25 3:43PM EDT | 2024-08-14 | 312.32 | 310.70 | 321.70 | 0.00 | - | 3 | 3 | 23.21% |
| NDX240816C19200000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 335.10 | 328.50 | 332.80 | +6.12 | +1.86% | 3 | 117 | 22.69% |
| NDXP240906C19200000 | 2024-07-25 10:09AM EDT | 2024-09-06 | 418.85 | 496.90 | 507.60 | 0.00 | - | - | - | 22.88% |
| NDX240920C19200000 | 2024-07-26 4:03PM EDT | 2024-09-20 | 594.60 | 591.00 | 596.30 | +72.85 | +13.96% | 23 | 92 | 22.80% |
| NDXP240930C19200000 | 2024-07-24 12:00PM EDT | 2024-09-30 | 756.66 | 641.30 | 654.00 | 0.00 | - | 16 | 10 | 22.79% |
| NDX241018C19200000 | 2024-07-24 11:24AM EDT | 2024-10-18 | 721.60 | 755.20 | 764.50 | -164.86 | -18.60% | 2 | 3 | 23.24% |
| NDX241115C19200000 | 2024-07-24 11:00AM EDT | 2024-11-15 | 1,095.53 | 929.50 | 941.70 | 0.00 | - | 16 | 4 | 24.34% |
| NDX241220C19200000 | 2024-07-18 11:45AM EDT | 2024-12-20 | 1,535.38 | 1,092.90 | 1,105.90 | 0.00 | - | 2 | 255 | 24.65% |
| NDXP241231C19200000 | 2024-07-26 12:01PM EDT | 2024-12-31 | 1,161.00 | 1,138.50 | 1,156.60 | +78.13 | +7.22% | 4 | 6 | 24.79% |
| NDX250117C19200000 | 2024-07-24 10:49AM EDT | 2025-01-17 | 1,392.40 | 1,217.20 | 1,235.80 | 0.00 | - | 16 | 4 | 25.07% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 2025-03-21 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 18.25% |
| NDX250516C19200000 | 2024-07-18 10:45AM EDT | 2025-05-16 | 2,138.95 | 1,661.50 | 1,690.20 | 0.00 | - | 2 | 1 | 26.02% |
| NDX250620C19200000 | 2024-07-24 9:53AM EDT | 2025-06-20 | 2,117.01 | 1,779.10 | 1,807.00 | 0.00 | - | 8 | 12 | 26.22% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P19200000 | 2024-07-26 4:00PM EDT | 2024-07-29 | 202.05 | 196.40 | 209.40 | -66.98 | -24.90% | 16 | 5 | 13.99% |
| NDXP240730P19200000 | 2024-07-26 3:33PM EDT | 2024-07-30 | 283.18 | 231.20 | 246.10 | -49.23 | -14.81% | 3 | 5 | 17.63% |
| NDXP240731P19200000 | 2024-07-26 12:49PM EDT | 2024-07-31 | 259.70 | 284.00 | 299.50 | -64.28 | -19.84% | 1 | 11 | 22.31% |
| NDXP240801P19200000 | 2024-07-26 11:26AM EDT | 2024-08-01 | 380.47 | 318.60 | 324.90 | +95.47 | +33.50% | 1 | 8 | 23.11% |
| NDXP240802P19200000 | 2024-07-26 12:05PM EDT | 2024-08-02 | 341.18 | 344.40 | 350.40 | +49.68 | +17.04% | 25 | 39 | 23.92% |
| NDXP240805P19200000 | 2024-07-24 10:51AM EDT | 2024-08-05 | 256.90 | 359.70 | 365.90 | 0.00 | - | 3 | 3 | 21.28% |
| NDXP240807P19200000 | 2024-07-24 11:36AM EDT | 2024-08-07 | 294.18 | 382.00 | 388.70 | 0.00 | - | 10 | 42 | 21.13% |
| NDXP240809P19200000 | 2024-07-26 12:04PM EDT | 2024-08-09 | 396.22 | 400.20 | 406.70 | -101.14 | -20.34% | 25 | 32 | 20.80% |
| NDXP240812P19200000 | 2024-07-17 10:07AM EDT | 2024-08-12 | 132.70 | 409.10 | 423.20 | 0.00 | - | 1 | 2 | 19.91% |
| NDXP240813P19200000 | 2024-07-08 10:20AM EDT | 2024-08-13 | 79.80 | 418.50 | 430.20 | 0.00 | - | - | 1 | 19.77% |
| NDXP240814P19200000 | 2024-07-25 10:10AM EDT | 2024-08-14 | 613.45 | 431.90 | 445.30 | 0.00 | - | 2 | 2 | 20.13% |
| NDXP240815P19200000 | 2024-07-25 10:16AM EDT | 2024-08-15 | 616.10 | 443.40 | 457.00 | 0.00 | - | 2 | 33 | 20.29% |
| NDX240816P19200000 | 2024-07-25 2:02PM EDT | 2024-08-16 | 496.00 | 446.10 | 452.60 | +80.40 | +19.35% | 1 | 317 | 19.56% |
| NDXP240819P19200000 | 2024-07-25 1:24PM EDT | 2024-08-19 | 437.50 | 458.70 | 472.30 | 0.00 | - | 1 | 2 | 19.32% |
| NDXP240823P19200000 | 2024-07-22 9:33AM EDT | 2024-08-23 | 241.10 | 489.80 | 496.40 | 0.00 | - | 1 | 15 | 19.05% |
| NDXP240830P19200000 | 2024-07-24 3:10PM EDT | 2024-08-30 | 527.70 | 528.20 | 540.50 | 0.00 | - | 2 | 4 | 18.93% |
| NDXP240906P19200000 | 2024-07-17 10:10AM EDT | 2024-09-06 | 241.45 | 555.90 | 568.40 | 0.00 | - | 1 | 2 | 18.37% |
| NDXP240913P19200000 | 2024-07-25 9:40AM EDT | 2024-09-13 | 620.83 | 586.40 | 598.90 | 0.00 | - | 30 | 9 | 18.12% |
| NDX240920P19200000 | 2024-07-26 4:03PM EDT | 2024-09-20 | 616.30 | 609.70 | 618.30 | +34.40 | +5.91% | 12 | 128 | 17.60% |
| NDXP240930P19200000 | 2024-07-17 9:40AM EDT | 2024-09-30 | 286.80 | 641.00 | 654.00 | 0.00 | - | 4 | 9 | 17.33% |
| NDX241018P19200000 | 2024-07-26 11:19AM EDT | 2024-10-18 | 748.80 | 697.10 | 707.40 | +102.60 | +15.88% | 1 | 7 | 16.83% |
| NDX241115P19200000 | 2024-07-25 2:43PM EDT | 2024-11-15 | 820.50 | 801.00 | 810.70 | 0.00 | - | 3 | 7 | 17.04% |
| NDX241220P19200000 | 2024-06-20 2:24PM EDT | 2024-12-20 | 609.90 | 708.50 | 720.20 | 0.00 | - | 2 | 6 | 12.99% |
| NDX250117P19200000 | 2024-06-27 9:32AM EDT | 2025-01-17 | 655.30 | 926.10 | 941.50 | 0.00 | - | 13 | 14 | 16.13% |
| NDX250516P19200000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 1,211.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,685.70 | 1,123.60 | 1,289.60 | 0.00 | - | 2 | 12 | 16.60% |
© 2024 Yahoo. Tutti i diritti riservati.