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
62.395,05 +759,52 (+1,23%)
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:19500.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C19500000 | 2024-07-26 3:59PM EDT | 2024-07-29 | 3.94 | 3.10 | 3.80 | -14.47 | -78.60% | 33 | 14 | 15.17% |
| NDXP240730C19500000 | 2024-07-26 3:16PM EDT | 2024-07-30 | 14.45 | 12.80 | 13.90 | -35.75 | -71.22% | 21 | 5 | 17.33% |
| NDXP240731C19500000 | 2024-07-26 1:40PM EDT | 2024-07-31 | 39.20 | 41.10 | 42.90 | -3.30 | -7.76% | 11 | 4 | 21.71% |
| NDXP240801C19500000 | 2024-07-26 12:21PM EDT | 2024-08-01 | 85.50 | 61.80 | 64.10 | +26.50 | +44.92% | 26 | - | 23.05% |
| NDXP240802C19500000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 82.46 | 87.60 | 90.50 | +6.96 | +9.22% | 40 | 44 | 24.70% |
| NDXP240805C19500000 | 2024-07-26 3:30PM EDT | 2024-08-05 | 105.55 | 101.90 | 105.00 | -14.85 | -12.33% | 10 | - | 22.12% |
| NDXP240806C19500000 | 2024-07-26 11:35AM EDT | 2024-08-06 | 140.45 | 113.20 | 116.60 | +41.55 | +42.01% | 10 | 4 | 22.17% |
| NDXP240807C19500000 | 2024-07-25 12:13PM EDT | 2024-08-07 | 175.00 | 124.70 | 128.10 | 0.00 | - | 1 | 1 | 22.23% |
| NDXP240809C19500000 | 2024-07-25 11:17AM EDT | 2024-08-09 | 202.24 | 149.20 | 152.70 | 0.00 | - | 1 | 8 | 22.52% |
| NDXP240814C19500000 | 2024-07-24 11:01AM EDT | 2024-08-14 | 295.78 | 186.10 | 190.30 | 0.00 | - | 8 | 0 | 21.80% |
| NDX240816C19500000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 191.00 | 200.10 | 203.50 | +16.00 | +9.14% | 15 | 61 | 21.54% |
| NDXP240819C19500000 | 2024-07-25 3:51PM EDT | 2024-08-19 | 230.00 | 214.70 | 223.30 | +30.00 | +15.00% | - | - | 21.27% |
| NDXP240823C19500000 | 2024-07-25 10:38AM EDT | 2024-08-23 | 257.60 | 256.00 | 262.00 | 0.00 | - | 2 | 4 | 21.69% |
| NDXP240828C19500000 | 2024-07-24 1:29PM EDT | 2024-08-28 | 372.50 | 284.30 | 293.10 | 0.00 | - | 4 | 0 | 21.44% |
| NDXP240830C19500000 | 2024-07-17 10:45AM EDT | 2024-08-30 | 870.20 | 314.60 | 322.90 | 0.00 | - | - | 0 | 22.16% |
| NDXP240913C19500000 | 2024-07-24 1:27PM EDT | 2024-09-13 | 402.20 | 397.40 | 407.50 | -92.80 | -18.75% | 1 | 2 | 21.90% |
| NDX240920C19500000 | 2024-07-25 1:51PM EDT | 2024-09-20 | 498.00 | 440.30 | 445.20 | 0.00 | - | 2 | 162 | 21.80% |
| NDXP240930C19500000 | 2024-07-24 1:54PM EDT | 2024-09-30 | 580.50 | 489.10 | 500.30 | 0.00 | - | 1 | 3 | 21.83% |
| NDX241018C19500000 | 2024-07-18 11:59AM EDT | 2024-10-18 | 968.18 | 597.20 | 606.00 | 0.00 | - | 4 | 16 | 22.31% |
| NDX241115C19500000 | 2024-07-18 11:51AM EDT | 2024-11-15 | 1,159.08 | 767.80 | 778.90 | 0.00 | - | 2 | 2 | 23.48% |
| NDX241220C19500000 | 2024-07-25 2:05PM EDT | 2024-12-20 | 935.72 | 929.40 | 939.90 | -55.50 | -5.60% | 1 | 68 | 23.86% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 2024-12-31 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 15.36% |
| NDX250117C19500000 | 2024-07-26 10:13AM EDT | 2025-01-17 | 1,042.67 | 1,049.80 | 1,067.50 | +0.33 | +0.03% | 92 | 579 | 24.30% |
| NDX250221C19500000 | 2024-07-26 1:44PM EDT | 2025-02-21 | 1,212.20 | 1,186.40 | 1,206.20 | +425.60 | +54.11% | 3 | 0 | 24.59% |
| NDXP250331C19500000 | 2024-07-03 11:30AM EDT | 2025-03-31 | 2,078.20 | 1,322.10 | 1,348.30 | 0.00 | - | 1 | 1 | 24.90% |
| NDX250620C19500000 | 2024-07-24 2:58PM EDT | 2025-06-20 | 1,697.60 | 1,609.40 | 1,636.10 | 0.00 | - | 2 | 28 | 25.61% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P19500000 | 2024-07-26 2:27PM EDT | 2024-07-29 | 453.72 | 462.50 | 478.70 | -218.81 | -32.54% | 1 | 0 | 13.99% |
| NDXP240730P19500000 | 2024-07-25 10:04AM EDT | 2024-07-30 | 679.82 | 469.80 | 487.00 | 0.00 | - | 1 | 7 | 16.26% |
| NDXP240731P19500000 | 2024-07-24 1:39PM EDT | 2024-07-31 | 399.10 | 496.60 | 513.40 | 0.00 | - | 4 | 0 | 20.65% |
| NDXP240801P19500000 | 2024-07-24 2:45PM EDT | 2024-08-01 | 480.80 | 513.40 | 531.30 | 0.00 | - | 2 | 2 | 21.71% |
| NDXP240802P19500000 | 2024-07-26 12:21PM EDT | 2024-08-02 | 514.40 | 530.40 | 547.50 | +49.15 | +10.56% | 6 | 50 | 22.27% |
| NDXP240805P19500000 | 2024-07-08 10:26AM EDT | 2024-08-05 | 84.73 | 542.60 | 559.10 | 0.00 | - | 3 | 1 | 19.87% |
| NDXP240806P19500000 | 2024-07-26 12:09PM EDT | 2024-08-06 | 533.07 | 551.70 | 568.20 | +233.58 | +77.99% | 4 | 1 | 19.84% |
| NDXP240807P19500000 | 2024-07-22 9:36AM EDT | 2024-08-07 | 595.00 | 561.10 | 577.70 | +372.20 | +167.06% | 2 | 5 | 19.87% |
| NDXP240809P19500000 | 2024-07-26 2:53PM EDT | 2024-08-09 | 612.12 | 573.00 | 587.40 | +171.44 | +38.90% | 5 | 64 | 19.20% |
| NDXP240812P19500000 | 2024-07-24 11:37AM EDT | 2024-08-12 | 458.19 | 583.50 | 600.80 | 0.00 | - | 1 | 3 | 18.42% |
| NDXP240813P19500000 | 2024-07-18 3:01PM EDT | 2024-08-13 | 290.67 | 591.10 | 608.20 | 0.00 | - | 2 | 1 | 18.42% |
| NDXP240815P19500000 | 2024-07-26 10:09AM EDT | 2024-08-15 | 705.26 | 613.10 | 629.60 | +475.36 | +206.77% | 2 | 3 | 18.89% |
| NDX240816P19500000 | 2024-07-25 11:33AM EDT | 2024-08-16 | 622.73 | 611.10 | 624.20 | 0.00 | - | 1 | 62 | 18.09% |
| NDXP240819P19500000 | 2024-07-16 10:46AM EDT | 2024-08-19 | 119.90 | 624.90 | 641.50 | 0.00 | - | 1 | 0 | 17.94% |
| NDXP240820P19500000 | 2024-07-18 3:40PM EDT | 2024-08-20 | 326.90 | 631.20 | 647.70 | 0.00 | - | 2 | 2 | 17.94% |
| NDXP240823P19500000 | 2024-07-26 10:28AM EDT | 2024-08-23 | 707.90 | 651.00 | 661.50 | -133.92 | -15.91% | 4 | 23 | 17.69% |
| NDXP240828P19500000 | 2024-07-24 10:06AM EDT | 2024-08-28 | 500.25 | 667.30 | 682.60 | 0.00 | - | 38 | 3 | 17.33% |
| NDXP240830P19500000 | 2024-07-25 10:50AM EDT | 2024-08-30 | 715.94 | 683.60 | 698.40 | 0.00 | - | 5 | 24 | 17.56% |
| NDXP240906P19500000 | 2024-07-24 3:41PM EDT | 2024-09-06 | 665.00 | 708.10 | 722.90 | 0.00 | - | 6 | 8 | 17.07% |
| NDXP240913P19500000 | 2024-07-25 3:48PM EDT | 2024-09-13 | 821.60 | 735.30 | 750.10 | 0.00 | - | 6 | 5 | 16.86% |
| NDX240920P19500000 | 2024-07-26 2:27PM EDT | 2024-09-20 | 759.12 | 755.90 | 766.10 | -137.88 | -15.37% | 2 | 23 | 16.35% |
| NDXP240930P19500000 | 2024-07-19 1:17PM EDT | 2024-09-30 | 578.14 | 784.20 | 799.00 | 0.00 | - | 1 | 4 | 16.14% |
| NDX241018P19500000 | 2024-07-23 10:45AM EDT | 2024-10-18 | 487.31 | 834.80 | 846.60 | 0.00 | - | 20 | 16 | 15.68% |
| NDX241115P19500000 | 2024-07-25 9:44AM EDT | 2024-11-15 | 978.20 | 933.10 | 944.20 | 0.00 | - | 3 | 24 | 15.98% |
| NDX241220P19500000 | 2024-07-26 10:24AM EDT | 2024-12-20 | 1,053.72 | 1,008.90 | 1,018.80 | +53.71 | +5.37% | 1 | 74 | 15.54% |
| NDXP241231P19500000 | 2024-07-26 3:18PM EDT | 2024-12-31 | 1,068.50 | 1,023.80 | 1,041.00 | +20.87 | +1.99% | 2 | 3 | 15.44% |
| NDX250117P19500000 | 2024-07-26 10:13AM EDT | 2025-01-17 | 1,103.60 | 1,050.10 | 1,066.40 | -21.20 | -1.88% | 60 | 293 | 15.17% |
| NDX250321P19500000 | 2024-06-13 2:02PM EDT | 2025-03-21 | 907.95 | 709.20 | 718.80 | 0.00 | - | 2 | 2 | 7.11% |
| NDX250516P19500000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 1,342.30 | 878.00 | 1,076.00 | 0.00 | - | - | 1 | 11.85% |
| NDX250620P19500000 | 2024-07-11 3:11PM EDT | 2025-06-20 | 882.20 | 1,272.20 | 1,305.20 | 0.00 | - | 2 | 32 | 14.42% |
| NDX251219P19500000 | 2024-07-19 3:32PM EDT | 2025-12-19 | 1,345.50 | 1,424.00 | 1,624.00 | 0.00 | - | 2 | 2 | 15.14% |
© 2024 Yahoo. Tutti i diritti riservati.