Italia markets open in 6 hours 30 minutes
Dow Jones
33.433,35 -74,15 (-0,22%) Nasdaq
13.307,77 +88,45 (+0,67%) Nikkei 225
31.415,02 -344,86 (-1,09%) EUR/USD
1,0471 -0,0010 (-0,09%) Bitcoin EUR
26.318,45 -386,43 (-1,45%) CMC Crypto 200
589,20 -14,34 (-2,38%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240419C13800000 | 2023-05-18 1:19PM EDT | 13,800.00 | 1,427.00 | 2,375.40 | 2,414.70 | 0.00 | - | 2 | 2 | 43.95% |
| NDX240419C14500000 | 2023-06-16 11:26AM EDT | 14,500.00 | 1,886.36 | 2,103.90 | 2,124.90 | 0.00 | - | 6 | 3 | 45.25% |
| NDX240419C14900000 | 2023-09-08 9:38AM EDT | 14,900.00 | 1,537.25 | 1,123.60 | 1,137.30 | 0.00 | - | 2 | 0 | 26.64% |
| NDX240419C15100000 | 2023-09-08 9:38AM EDT | 15,100.00 | 1,394.55 | 1,006.00 | 1,018.70 | 0.00 | - | 2 | 0 | 25.94% |
| NDX240419C15400000 | 2023-09-15 1:51PM EDT | 15,400.00 | 1,062.90 | 841.60 | 852.40 | 0.00 | - | 10 | 1 | 24.92% |
| NDX240419C15500000 | 2023-06-20 9:59AM EDT | 15,500.00 | 1,225.80 | 1,326.00 | 1,358.10 | 0.00 | - | 4 | 3 | 37.36% |
| NDX240419C15600000 | 2023-09-15 1:51PM EDT | 15,600.00 | 949.10 | 740.50 | 751.00 | 0.00 | - | 10 | 1 | 24.28% |
| NDX240419C16100000 | 2023-06-26 9:30AM EDT | 16,100.00 | 804.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX240419C17000000 | 2023-06-06 9:47AM EDT | 17,000.00 | 380.00 | 485.10 | 499.00 | 0.00 | - | - | 1 | 27.85% |
| NDX240419C17500000 | 2023-07-06 9:41AM EDT | 17,500.00 | 354.28 | 369.70 | 386.40 | 0.00 | - | 1 | 1 | 27.52% |
| NDX240419C17700000 | 2023-09-05 12:53PM EDT | 17,700.00 | 309.28 | 118.20 | 124.70 | 0.00 | - | 3 | 5 | 19.47% |
| NDX240419C17800000 | 2023-09-05 12:53PM EDT | 17,800.00 | 285.22 | 106.40 | 113.00 | 0.00 | - | 3 | 3 | 19.37% |
| NDX240419C18000000 | 2023-08-14 9:47AM EDT | 18,000.00 | 179.71 | 156.80 | 172.00 | 0.00 | - | 2 | 4 | 22.77% |
| NDX240419C18100000 | 2023-09-11 11:39AM EDT | 18,100.00 | 167.00 | 76.60 | 83.70 | 0.00 | - | 2 | 2 | 19.09% |
| NDX240419C18200000 | 2023-08-31 3:05PM EDT | 18,200.00 | 198.00 | 62.30 | 67.60 | 0.00 | - | - | 1 | 18.53% |
| NDX240419C19000000 | 2023-09-25 11:20AM EDT | 19,000.00 | 29.65 | 27.60 | 34.20 | 0.00 | - | 1 | 2 | 18.69% |
| NDX240419C19100000 | 2023-09-25 11:20AM EDT | 19,100.00 | 26.60 | 24.60 | 31.10 | 0.00 | - | 1 | 2 | 18.68% |
| NDX240419C19400000 | 2023-09-12 3:27PM EDT | 19,400.00 | 44.80 | 17.10 | 23.70 | 0.00 | - | 2 | 1 | 18.72% |
| NDX240419C19500000 | 2023-09-12 3:27PM EDT | 19,500.00 | 40.65 | 15.10 | 21.70 | 0.00 | - | 2 | 1 | 18.74% |
Opzioni Putper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240419P10500000 | 2023-09-25 12:27PM EDT | 10,500.00 | 79.01 | 75.30 | 81.80 | 0.00 | - | 2 | 29 | 30.97% |
| NDX240419P10600000 | 2023-08-14 9:47AM EDT | 10,600.00 | 114.73 | 68.40 | 74.70 | 0.00 | - | 2 | 3 | 29.66% |
| NDX240419P10700000 | 2023-07-12 9:30AM EDT | 10,700.00 | 111.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX240419P10900000 | 2023-09-25 11:20AM EDT | 10,900.00 | 101.25 | 94.70 | 101.30 | 0.00 | - | 1 | 3 | 29.69% |
| NDX240419P11000000 | 2023-09-25 11:20AM EDT | 11,000.00 | 106.80 | 100.20 | 106.80 | 0.00 | - | 1 | 3 | 29.38% |
| NDX240419P11200000 | 2023-09-29 3:00PM EDT | 11,200.00 | 119.80 | 112.20 | 117.20 | 0.00 | - | 5 | 5 | 28.65% |
| NDX240419P11300000 | 2023-09-29 11:06AM EDT | 11,300.00 | 120.10 | 118.80 | 125.40 | 0.00 | - | 5 | 5 | 28.45% |
| NDX240419P11400000 | 2023-09-29 3:00PM EDT | 11,400.00 | 133.70 | 125.50 | 132.40 | 0.00 | - | 10 | 13 | 28.15% |
| NDX240419P11500000 | 2023-09-12 9:30AM EDT | 11,500.00 | 104.10 | 132.70 | 139.70 | 0.00 | - | 1 | 10 | 27.85% |
| NDX240419P11600000 | 2023-09-12 9:30AM EDT | 11,600.00 | 114.70 | 140.20 | 147.40 | 0.00 | - | - | 1 | 27.55% |
| NDX240419P11700000 | 2023-09-12 9:30AM EDT | 11,700.00 | 118.00 | 148.20 | 155.50 | 0.00 | - | - | 1 | 27.25% |
| NDX240419P11800000 | 2023-09-12 9:30AM EDT | 11,800.00 | 124.40 | 156.50 | 164.00 | 0.00 | - | - | 1 | 26.96% |
| NDX240419P11900000 | 2023-09-12 9:30AM EDT | 11,900.00 | 114.10 | 165.40 | 173.00 | 0.00 | - | - | 1 | 26.66% |
| NDX240419P12100000 | 2023-09-22 2:04PM EDT | 12,100.00 | 195.40 | 184.40 | 190.60 | 0.00 | - | 7 | 0 | 25.99% |
| NDX240419P12200000 | 2023-08-29 9:30AM EDT | 12,200.00 | 212.80 | 206.30 | 217.90 | 0.00 | - | - | 2 | 26.41% |
| NDX240419P12300000 | 2023-06-15 9:30AM EDT | 12,300.00 | 244.10 | 185.40 | 194.50 | 0.00 | - | - | 2 | 24.67% |
| NDX240419P12400000 | 2023-07-21 11:18AM EDT | 12,400.00 | 195.60 | 295.60 | 310.00 | 0.00 | - | 1 | 1 | 28.39% |
| NDX240419P12500000 | 2023-09-20 2:12PM EDT | 12,500.00 | 185.93 | 229.00 | 237.60 | 0.00 | - | - | 1 | 24.90% |
| NDX240419P12600000 | 2023-09-25 2:38PM EDT | 12,600.00 | 252.60 | 241.60 | 250.30 | 0.00 | - | 9 | 10 | 24.60% |
| NDX240419P12700000 | 2023-09-20 2:12PM EDT | 12,700.00 | 206.60 | 254.80 | 263.70 | 0.00 | - | 1 | 3 | 24.30% |
| NDX240419P12800000 | 2023-09-21 9:35AM EDT | 12,800.00 | 266.50 | 268.40 | 277.70 | 0.00 | - | 1 | 2 | 24.01% |
| NDX240419P12900000 | 2023-09-12 3:50PM EDT | 12,900.00 | 233.72 | 282.90 | 292.40 | 0.00 | - | - | 4 | 23.71% |
| NDX240419P13000000 | 2023-09-21 9:52AM EDT | 13,000.00 | 305.11 | 298.20 | 307.90 | 0.00 | - | 2 | 2 | 23.41% |
| NDX240419P13100000 | 2023-06-15 9:30AM EDT | 13,100.00 | 381.50 | 265.30 | 275.70 | 0.00 | - | - | 1 | 21.55% |
| NDX240419P13500000 | 2023-06-01 9:35AM EDT | 13,500.00 | 725.00 | 394.70 | 410.10 | 0.00 | - | - | 20 | 22.27% |
| NDX240419P13600000 | 2023-07-18 10:05AM EDT | 13,600.00 | 317.30 | 492.50 | 502.40 | 0.00 | - | 5 | 5 | 23.91% |
| NDX240419P14600000 | 2023-09-25 10:09AM EDT | 14,600.00 | 728.00 | 665.60 | 678.50 | 0.00 | - | 10 | 10 | 18.24% |
| NDX240419P14900000 | 2023-09-26 12:55PM EDT | 14,900.00 | 876.90 | 767.70 | 781.70 | 0.00 | - | - | 5 | 17.10% |
| NDX240419P15000000 | 2023-09-08 9:38AM EDT | 15,000.00 | 661.10 | 804.70 | 819.00 | 0.00 | - | 4 | 0 | 16.70% |
| NDX240419P15100000 | 2023-08-09 2:33PM EDT | 15,100.00 | 778.85 | 692.70 | 703.90 | 0.00 | - | 2 | 1 | 12.75% |
| NDX240419P15500000 | 2023-09-15 1:51PM EDT | 15,500.00 | 840.00 | 1,013.40 | 1,029.60 | 0.00 | - | 20 | 14 | 14.42% |
| NDX240419P15600000 | 2023-09-13 2:52PM EDT | 15,600.00 | 819.45 | 1,060.20 | 1,076.80 | 0.00 | - | - | 10 | 13.88% |
| NDX240419P18000000 | 2023-06-13 9:58AM EDT | 18,000.00 | 2,646.70 | 2,122.70 | 2,145.30 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
