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
62.619,04 +941,50 (+1,53%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250620C12600000 | 2024-06-17 1:37PM EDT | 12,600.00 | 7,968.00 | 7,813.90 | 7,860.50 | 0.00 | - | - | 1 | 65.20% |
| NDX250620C14500000 | 2024-06-17 1:37PM EDT | 14,500.00 | 6,254.00 | 6,096.30 | 6,142.40 | 0.00 | - | - | 2 | 54.27% |
| NDX250620C16500000 | 2024-07-24 2:58PM EDT | 16,500.00 | 3,749.50 | 3,640.40 | 3,686.10 | 0.00 | - | 1 | 30 | 32.84% |
| NDX250620C17200000 | 2024-07-09 10:29AM EDT | 17,200.00 | 4,426.80 | 3,104.20 | 3,148.70 | 0.00 | - | 18 | 18 | 30.92% |
| NDX250620C17500000 | 2024-07-11 11:40AM EDT | 17,500.00 | 4,014.00 | 2,884.00 | 2,927.80 | 0.00 | - | - | 1 | 30.14% |
| NDX250620C17700000 | 2024-07-18 2:44PM EDT | 17,700.00 | 3,292.12 | 2,740.70 | 2,784.00 | 0.00 | - | 8 | 13 | 29.64% |
| NDX250620C17800000 | 2024-07-18 2:54PM EDT | 17,800.00 | 3,204.38 | 2,670.10 | 2,713.20 | 0.00 | - | 16 | 0 | 29.39% |
| NDX250620C17900000 | 2024-07-18 3:06PM EDT | 17,900.00 | 3,150.00 | 2,600.30 | 2,643.20 | 0.00 | - | 16 | 2 | 29.15% |
| NDX250620C18000000 | 2024-07-18 3:19PM EDT | 18,000.00 | 3,052.99 | 2,531.20 | 2,573.90 | 0.00 | - | 16 | 72 | 28.91% |
| NDX250620C18100000 | 2024-07-19 10:05AM EDT | 18,100.00 | 3,039.01 | 2,463.00 | 2,505.40 | 0.00 | - | 8 | 7 | 28.67% |
| NDX250620C18200000 | 2024-07-19 11:39AM EDT | 18,200.00 | 2,840.63 | 2,395.50 | 2,437.60 | 0.00 | - | 16 | 63 | 28.43% |
| NDX250620C18300000 | 2024-07-19 11:42AM EDT | 18,300.00 | 2,782.66 | 2,328.80 | 2,370.70 | 0.00 | - | 16 | 8 | 28.20% |
| NDX250620C18400000 | 2024-07-19 11:44AM EDT | 18,400.00 | 2,701.93 | 2,263.00 | 2,304.60 | 0.00 | - | 16 | 0 | 27.97% |
| NDX250620C18500000 | 2024-07-19 12:24PM EDT | 18,500.00 | 2,632.58 | 2,198.00 | 2,239.40 | 0.00 | - | 16 | 9 | 27.74% |
| NDX250620C18600000 | 2024-07-19 12:27PM EDT | 18,600.00 | 2,590.90 | 2,133.90 | 2,175.00 | 0.00 | - | 16 | 7 | 27.52% |
| NDX250620C18700000 | 2024-07-19 12:54PM EDT | 18,700.00 | 2,494.41 | 2,070.60 | 2,110.90 | 0.00 | - | 16 | 9 | 27.29% |
| NDX250620C18800000 | 2024-07-19 1:09PM EDT | 18,800.00 | 2,426.08 | 2,008.30 | 2,048.20 | 0.00 | - | 16 | 7 | 27.07% |
| NDX250620C18900000 | 2024-07-19 1:15PM EDT | 18,900.00 | 2,346.99 | 1,960.40 | 1,986.50 | 0.00 | - | 16 | 0 | 26.85% |
| NDX250620C19000000 | 2024-07-22 11:31AM EDT | 19,000.00 | 2,330.01 | 1,897.90 | 1,925.70 | 0.00 | - | 8 | 14 | 26.64% |
| NDX250620C19100000 | 2024-07-25 10:08AM EDT | 19,100.00 | 1,745.70 | 1,837.60 | 1,865.90 | 0.00 | - | 1 | 4 | 26.43% |
| NDX250620C19200000 | 2024-07-24 9:53AM EDT | 19,200.00 | 2,117.01 | 1,779.10 | 1,807.00 | 0.00 | - | 8 | 12 | 26.22% |
| NDX250620C19300000 | 2024-07-24 10:22AM EDT | 19,300.00 | 1,945.59 | 1,721.10 | 1,749.10 | 0.00 | - | 16 | 8 | 26.02% |
| NDX250620C19400000 | 2024-07-25 9:57AM EDT | 19,400.00 | 1,639.20 | 1,665.20 | 1,692.10 | 0.00 | - | 1 | 7 | 25.81% |
| NDX250620C19500000 | 2024-07-24 2:58PM EDT | 19,500.00 | 1,697.60 | 1,609.40 | 1,636.10 | 0.00 | - | 2 | 28 | 25.61% |
| NDX250620C19600000 | 2024-05-14 10:33AM EDT | 19,600.00 | 1,249.30 | 1,876.00 | 2,076.00 | 0.00 | - | 4 | 34 | 32.29% |
| NDX250620C19700000 | 2024-03-27 10:34AM EDT | 19,700.00 | 1,385.20 | 1,005.50 | 1,144.00 | 0.00 | - | 5 | 10 | 19.89% |
| NDX250620C19800000 | 2024-07-25 9:54AM EDT | 19,800.00 | 1,427.30 | 1,445.70 | 1,474.40 | -20.70 | -1.43% | 40 | 59 | 25.03% |
| NDX250620C19900000 | 2024-05-17 10:07AM EDT | 19,900.00 | 1,248.10 | 1,780.00 | 1,980.00 | 0.00 | - | 3 | 7 | 32.58% |
| NDX250620C20000000 | 2024-07-11 11:04AM EDT | 20,000.00 | 2,255.00 | 1,356.40 | 1,370.90 | 0.00 | - | 10 | 27 | 24.65% |
| NDX250620C20200000 | 2024-07-15 11:02AM EDT | 20,200.00 | 2,230.00 | 1,257.60 | 1,273.40 | 0.00 | - | 1 | 2 | 24.29% |
| NDX250620C20300000 | 2024-07-18 3:12PM EDT | 20,300.00 | 1,584.90 | 1,211.00 | 1,225.20 | 0.00 | - | 1 | 2 | 24.11% |
| NDX250620C20400000 | 2024-07-26 12:34PM EDT | 20,400.00 | 1,211.60 | 1,162.80 | 1,179.30 | -58.70 | -4.62% | 1 | 5 | 23.94% |
| NDX250620C20700000 | 2024-07-18 2:30PM EDT | 20,700.00 | 1,080.10 | 1,020.70 | 1,047.00 | -317.80 | -22.73% | 1 | 1 | 23.44% |
| NDX250620C20800000 | 2024-07-11 12:47PM EDT | 20,800.00 | 1,695.80 | 979.30 | 1,005.00 | 0.00 | - | - | 1 | 23.28% |
| NDX250620C20900000 | 2024-07-19 3:31PM EDT | 20,900.00 | 1,243.50 | 938.00 | 964.10 | 0.00 | - | 2 | 16 | 23.12% |
| NDX250620C21000000 | 2024-06-28 1:11PM EDT | 21,000.00 | 1,347.25 | 898.30 | 924.10 | 0.00 | - | 1 | 4 | 22.96% |
| NDX250620C21100000 | 2024-07-25 10:00AM EDT | 21,100.00 | 832.70 | 859.80 | 885.60 | 0.00 | - | 8 | 9 | 22.81% |
| NDX250620C21200000 | 2024-07-22 11:16AM EDT | 21,200.00 | 1,159.90 | 822.10 | 848.10 | 0.00 | - | 1 | 2 | 22.66% |
| NDX250620C21300000 | 2024-05-17 2:21PM EDT | 21,300.00 | 685.80 | 1,054.00 | 1,254.00 | 0.00 | - | 10 | 18 | 29.03% |
| NDX250620C21500000 | 2024-07-16 9:48AM EDT | 21,500.00 | 1,420.60 | 726.40 | 742.10 | 0.00 | - | 3 | 55 | 22.23% |
| NDX250620C21600000 | 2024-06-12 2:22PM EDT | 21,600.00 | 922.80 | 1,305.40 | 1,321.90 | 0.00 | - | 3 | 9 | 31.25% |
| NDX250620C21800000 | 2024-06-20 9:55AM EDT | 21,800.00 | 1,090.00 | 841.70 | 858.10 | 0.00 | - | 3 | 8 | 25.16% |
| NDX250620C21900000 | 2024-05-13 11:21AM EDT | 21,900.00 | 440.52 | 633.80 | 965.80 | 0.00 | - | 3 | 3 | 27.18% |
| NDX250620C22000000 | 2024-07-15 2:37PM EDT | 22,000.00 | 1,171.00 | 572.90 | 587.00 | 0.00 | - | 1 | 39 | 21.56% |
| NDX250620C22500000 | 2024-07-18 12:20PM EDT | 22,500.00 | 671.25 | 443.30 | 459.30 | 0.00 | - | 1 | 9 | 21.00% |
| NDX250620C22800000 | 2024-07-11 1:19PM EDT | 22,800.00 | 797.47 | 379.90 | 394.00 | 0.00 | - | - | 1 | 20.69% |
| NDX250620C23000000 | 2024-06-26 12:18PM EDT | 23,000.00 | 579.87 | 341.40 | 355.30 | 0.00 | - | 1 | 23 | 20.51% |
| NDX250620C23500000 | 2024-07-01 1:29PM EDT | 23,500.00 | 442.91 | 259.20 | 272.70 | 0.00 | - | 1 | 54 | 20.11% |
| NDX250620C24000000 | 2024-07-16 9:50AM EDT | 24,000.00 | 521.30 | 194.70 | 206.90 | 0.00 | - | 27 | 340 | 19.75% |
| NDX250620C24500000 | 2024-07-25 10:34AM EDT | 24,500.00 | 148.00 | 145.60 | 158.00 | 0.00 | - | 1 | 461 | 19.52% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250620P10000000 | 2024-07-12 9:32AM EDT | 10,000.00 | 31.74 | 31.90 | 45.70 | 0.00 | - | 1 | 4 | 35.00% |
| NDX250620P11600000 | 2024-01-25 4:22PM EDT | 11,600.00 | 178.00 | 144.00 | 164.00 | 0.00 | - | - | 1 | 35.91% |
| NDX250620P11800000 | 2024-07-01 12:43PM EDT | 11,800.00 | 66.00 | 72.10 | 86.30 | 0.00 | - | 1 | 4 | 30.32% |
| NDX250620P12000000 | 2024-03-22 12:06PM EDT | 12,000.00 | 156.00 | 165.60 | 240.00 | 0.00 | - | 1 | 3 | 37.29% |
| NDX250620P12200000 | 2024-07-05 1:59PM EDT | 12,200.00 | 70.05 | 85.30 | 100.00 | 0.00 | - | 1 | 9 | 29.40% |
| NDX250620P12400000 | 2024-06-21 11:25AM EDT | 12,400.00 | 97.10 | 91.40 | 106.10 | 0.00 | - | 1 | 31 | 28.86% |
| NDX250620P12600000 | 2024-03-05 1:04PM EDT | 12,600.00 | 218.00 | 200.00 | 240.00 | 0.00 | - | 21 | 30 | 34.12% |
| NDX250620P12800000 | 2024-07-05 1:59PM EDT | 12,800.00 | 85.76 | 109.00 | 125.00 | 0.00 | - | 1 | 2 | 28.09% |
| NDX250620P13000000 | 2024-07-25 10:58AM EDT | 13,000.00 | 140.00 | 118.20 | 134.50 | 0.00 | - | 1 | 17 | 27.65% |
| NDX250620P13200000 | 2024-05-23 9:46AM EDT | 13,200.00 | 144.15 | 118.00 | 137.90 | 0.00 | - | 1 | 2 | 26.91% |
| NDX250620P13400000 | 2024-07-22 11:44AM EDT | 13,400.00 | 136.00 | 139.80 | 155.50 | 0.00 | - | 34 | 68 | 26.80% |
| NDX250620P13800000 | 2024-07-19 10:29AM EDT | 13,800.00 | 163.00 | 165.00 | 180.70 | 0.00 | - | 1 | 3 | 26.00% |
| NDX250620P14000000 | 2024-07-15 2:52PM EDT | 14,000.00 | 135.00 | 179.10 | 194.50 | 0.00 | - | 1 | 21 | 25.59% |
| NDX250620P14100000 | 2024-06-28 12:40PM EDT | 14,100.00 | 157.00 | 186.50 | 201.80 | 0.00 | - | 1 | 32 | 25.39% |
| NDX250620P14200000 | 2024-01-03 11:56AM EDT | 14,200.00 | 653.00 | 400.00 | 480.00 | 0.00 | - | - | 10 | 32.94% |
| NDX250620P14300000 | 2024-05-02 2:20PM EDT | 14,300.00 | 354.44 | 218.00 | 258.00 | 0.00 | - | 2 | 5 | 26.31% |
| NDX250620P14400000 | 2024-07-08 10:46AM EDT | 14,400.00 | 152.00 | 210.40 | 225.30 | 0.00 | - | 33 | 37 | 24.80% |
| NDX250620P14500000 | 2024-05-15 9:30AM EDT | 14,500.00 | 249.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NDX250620P14600000 | 2024-06-21 11:28AM EDT | 14,600.00 | 215.90 | 214.40 | 227.90 | 0.00 | - | 1 | 21 | 23.96% |
| NDX250620P14700000 | 2024-07-25 9:46AM EDT | 14,700.00 | 268.20 | 236.90 | 251.50 | 0.00 | - | 2 | 2 | 24.22% |
| NDX250620P14800000 | 2024-04-12 9:30AM EDT | 14,800.00 | 455.82 | 293.20 | 345.80 | 0.00 | - | 1 | 1 | 26.36% |
| NDX250620P15000000 | 2024-07-25 9:46AM EDT | 15,000.00 | 299.00 | 266.20 | 280.60 | 0.00 | - | 1 | 7 | 23.64% |
| NDX250620P15300000 | 2024-05-02 1:25PM EDT | 15,300.00 | 520.67 | 322.00 | 362.00 | 0.00 | - | - | 2 | 24.29% |
| NDX250620P15400000 | 2024-07-19 10:13AM EDT | 15,400.00 | 279.10 | 310.30 | 324.30 | 0.00 | - | 3 | 3 | 22.87% |
| NDX250620P15500000 | 2024-07-08 9:30AM EDT | 15,500.00 | 227.60 | 322.40 | 336.20 | 0.00 | - | 1 | 2 | 22.68% |
| NDX250620P15700000 | 2024-07-01 2:17PM EDT | 15,700.00 | 272.00 | 347.40 | 361.30 | 0.00 | - | - | 54 | 22.30% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 16,000.00 | 589.00 | 400.00 | 480.00 | 0.00 | - | 2 | 17 | 23.38% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 16,200.00 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 26.21% |
| NDX250620P16300000 | 2023-12-26 2:49PM EDT | 16,300.00 | 1,057.83 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 31.35% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 16,400.00 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 30.74% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 16,500.00 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 30.36% |
| NDX250620P16700000 | 2024-06-21 11:30AM EDT | 16,700.00 | 422.10 | 451.60 | 466.30 | 0.00 | - | 1 | 32 | 19.49% |
| NDX250620P16900000 | 2024-03-26 9:31AM EDT | 16,900.00 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 28.08% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 17,000.00 | 914.80 | 675.00 | 738.60 | 0.00 | - | 10 | 33 | 22.71% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 17,200.00 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 25.73% |
| NDX250620P17500000 | 2024-06-28 1:11PM EDT | 17,500.00 | 509.85 | 663.20 | 680.60 | 0.00 | - | 1 | 49 | 18.89% |
| NDX250620P17600000 | 2024-07-19 3:18PM EDT | 17,600.00 | 604.90 | 686.50 | 703.50 | 0.00 | - | 2 | 3 | 18.68% |
| NDX250620P17700000 | 2024-07-18 3:48PM EDT | 17,700.00 | 591.60 | 710.70 | 727.60 | 0.00 | - | 2 | 2 | 18.48% |
| NDX250620P17800000 | 2024-07-24 10:39AM EDT | 17,800.00 | 698.50 | 735.50 | 752.50 | 0.00 | - | 4 | 6 | 18.28% |
| NDX250620P18000000 | 2024-05-15 12:59PM EDT | 18,000.00 | 884.80 | 590.00 | 670.00 | 0.00 | - | 25 | 38 | 15.82% |
| NDX250620P18100000 | 2024-05-13 12:39PM EDT | 18,100.00 | 1,002.25 | 524.20 | 812.80 | 0.00 | - | 9 | 9 | 17.38% |
| NDX250620P18200000 | 2024-07-22 11:05AM EDT | 18,200.00 | 667.00 | 831.20 | 860.90 | 0.00 | - | 6 | 27 | 17.47% |
| NDX250620P18300000 | 2024-06-24 10:18AM EDT | 18,300.00 | 708.05 | 822.90 | 846.00 | 0.00 | - | 32 | 46 | 16.62% |
| NDX250620P18400000 | 2024-05-23 9:55AM EDT | 18,400.00 | 916.50 | 678.00 | 757.90 | 0.00 | - | 60 | 80 | 14.70% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 18,500.00 | 1,707.20 | 840.70 | 1,240.70 | 0.00 | - | - | 5 | 20.99% |
| NDX250620P18600000 | 2024-06-12 12:46PM EDT | 18,600.00 | 819.10 | 642.20 | 658.10 | 0.00 | - | 10 | 17 | 11.99% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 18,700.00 | 1,672.80 | 910.30 | 1,080.00 | 0.00 | - | - | 3 | 17.32% |
| NDX250620P18800000 | 2024-06-18 1:45PM EDT | 18,800.00 | 771.44 | 830.50 | 847.60 | 0.00 | - | 11 | 53 | 13.36% |
| NDX250620P19000000 | 2024-07-25 10:11AM EDT | 19,000.00 | 1,119.00 | 1,084.50 | 1,116.00 | -122.00 | -9.83% | 20 | 149 | 15.69% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 19,100.00 | 1,669.80 | 1,047.40 | 1,214.90 | 0.00 | - | 3 | 4 | 16.32% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 19,200.00 | 1,685.70 | 1,123.60 | 1,289.60 | 0.00 | - | 2 | 12 | 16.60% |
| NDX250620P19400000 | 2024-05-08 10:11AM EDT | 19,400.00 | 1,603.60 | 1,109.60 | 1,262.80 | 0.00 | - | - | 6 | 14.65% |
| NDX250620P19500000 | 2024-07-11 3:11PM EDT | 19,500.00 | 882.20 | 1,272.20 | 1,305.20 | 0.00 | - | 2 | 32 | 14.42% |
| NDX250620P19600000 | 2024-05-14 10:33AM EDT | 19,600.00 | 1,589.70 | 980.90 | 1,162.80 | 0.00 | - | 4 | 34 | 11.55% |
| NDX250620P19700000 | 2024-07-10 12:34PM EDT | 19,700.00 | 844.80 | 1,354.40 | 1,388.00 | 0.00 | - | 5 | 23 | 13.86% |
| NDX250620P19800000 | 2024-04-04 10:15AM EDT | 19,800.00 | 1,785.90 | 1,799.90 | 2,026.10 | 0.00 | - | 6 | 18 | 21.93% |
| NDX250620P19900000 | 2024-05-17 10:07AM EDT | 19,900.00 | 1,569.90 | 1,062.00 | 1,262.00 | 0.00 | - | 3 | 7 | 10.11% |
| NDX250620P20000000 | 2024-07-23 10:46AM EDT | 20,000.00 | 1,192.16 | 1,497.60 | 1,516.70 | 0.00 | - | 20 | 36 | 12.88% |
| NDX250620P20500000 | 2024-05-10 9:33AM EDT | 20,500.00 | 2,262.50 | 1,566.00 | 1,766.00 | 0.00 | - | 7 | 14 | 11.08% |
| NDX250620P20900000 | 2024-06-18 1:47PM EDT | 20,900.00 | 1,455.00 | 1,600.80 | 1,618.30 | 0.00 | - | - | 4 | 0.00% |
| NDX250620P21000000 | 2024-07-23 10:46AM EDT | 21,000.00 | 1,608.62 | 1,993.80 | 2,032.50 | 0.00 | - | 10 | 45 | 7.65% |
| NDX250620P21200000 | 2024-04-10 10:40AM EDT | 21,200.00 | 2,758.80 | 2,377.50 | 2,777.50 | 0.00 | - | - | 10 | 18.90% |
| NDX250620P21400000 | 2024-06-06 1:04PM EDT | 21,400.00 | 2,149.20 | 1,488.70 | 1,517.20 | 0.00 | - | 20 | 21 | 0.00% |
| NDX250620P21600000 | 2024-03-27 10:53AM EDT | 21,600.00 | 2,893.20 | 2,953.20 | 3,503.20 | 0.00 | - | 10 | 10 | 25.47% |
| NDX250620P22000000 | 2024-07-01 10:41AM EDT | 22,000.00 | 2,160.50 | 2,611.90 | 2,654.80 | 0.00 | - | - | 1 | 0.00% |
| NDX250620P22500000 | 2024-07-10 9:34AM EDT | 22,500.00 | 1,992.60 | 2,961.80 | 3,006.00 | 0.00 | - | 1 | 25 | 0.00% |
| NDX250620P23000000 | 2024-07-09 2:10PM EDT | 23,000.00 | 2,319.60 | 3,336.00 | 3,381.30 | 0.00 | - | 10 | 11 | 0.00% |
| NDX250620P23500000 | 2024-07-15 1:01PM EDT | 23,500.00 | 2,727.10 | 3,731.70 | 3,777.50 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.