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
63.493,40 +1.352,48 (+2,18%)
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:19800.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C19800000 | 2024-07-26 4:08PM EDT | 2024-07-29 | 0.70 | 0.50 | 0.75 | -9.70 | -93.27% | 69 | 13 | 18.04% |
| NDXP240730C19800000 | 2024-07-25 11:03AM EDT | 2024-07-30 | 4.30 | 2.60 | 3.40 | -9.30 | -68.38% | 2 | 17 | 19.20% |
| NDXP240731C19800000 | 2024-07-26 1:45PM EDT | 2024-07-31 | 10.70 | 10.50 | 11.50 | -24.30 | -69.43% | 44 | 7 | 21.45% |
| NDXP240801C19800000 | 2024-07-26 9:38AM EDT | 2024-08-01 | 24.97 | 19.10 | 20.60 | -0.83 | -3.22% | 1 | 6 | 22.35% |
| NDXP240802C19800000 | 2024-07-26 3:33PM EDT | 2024-08-02 | 31.65 | 32.20 | 33.60 | -4.85 | -13.29% | 26 | 71 | 23.54% |
| NDXP240805C19800000 | 2024-06-28 11:01AM EDT | 2024-08-05 | 484.71 | 40.70 | 42.50 | 0.00 | - | 2 | 1 | 21.10% |
| NDXP240806C19800000 | 2024-07-26 9:34AM EDT | 2024-08-06 | 51.40 | 47.90 | 49.90 | -21.90 | -29.88% | 2 | 2 | 21.15% |
| NDXP240807C19800000 | 2024-07-24 9:45AM EDT | 2024-08-07 | 155.00 | 55.60 | 57.80 | 0.00 | - | 4 | 5 | 21.24% |
| NDXP240808C19800000 | 2024-07-26 1:19PM EDT | 2024-08-08 | 90.20 | 63.20 | 65.70 | -164.77 | -64.62% | 2 | 8 | 21.31% |
| NDXP240809C19800000 | 2024-07-25 3:53PM EDT | 2024-08-09 | 72.00 | 72.20 | 74.80 | 0.00 | - | 3 | 17 | 21.50% |
| NDXP240813C19800000 | 2024-07-25 9:43AM EDT | 2024-08-13 | 102.75 | 87.70 | 94.30 | 0.00 | - | 1 | 2 | 20.67% |
| NDXP240814C19800000 | 2024-07-26 10:41AM EDT | 2024-08-14 | 95.00 | 100.40 | 103.60 | -26.40 | -21.75% | 1 | 13 | 20.88% |
| NDXP240815C19800000 | 2024-07-26 12:58PM EDT | 2024-08-15 | 139.60 | 105.20 | 111.70 | +11.35 | +8.85% | 2 | 3 | 20.98% |
| NDX240816C19800000 | 2024-07-26 1:14PM EDT | 2024-08-16 | 138.42 | 110.70 | 113.60 | +39.02 | +39.26% | 6 | 197 | 20.62% |
| NDXP240820C19800000 | 2024-07-19 10:27AM EDT | 2024-08-20 | 401.65 | 129.90 | 136.70 | 0.00 | - | 2 | 1 | 20.44% |
| NDXP240821C19800000 | 2024-07-26 11:23AM EDT | 2024-08-21 | 135.51 | 137.20 | 144.20 | +9.51 | +7.55% | 30 | 42 | 20.52% |
| NDXP240822C19800000 | 2024-07-23 3:36PM EDT | 2024-08-22 | 463.80 | 145.20 | 152.00 | 0.00 | - | - | 1 | 20.62% |
| NDXP240823C19800000 | 2024-07-25 10:26AM EDT | 2024-08-23 | 174.60 | 156.50 | 160.80 | +24.92 | +16.65% | 1 | 3 | 20.77% |
| NDXP240826C19800000 | 2024-07-19 12:46PM EDT | 2024-08-26 | 388.90 | 164.30 | 170.90 | 0.00 | - | 2 | 2 | 20.31% |
| NDXP240827C19800000 | 2024-07-22 1:54PM EDT | 2024-08-27 | 523.72 | 171.90 | 178.60 | 0.00 | - | - | 1 | 20.41% |
| NDXP240828C19800000 | 2024-07-25 10:13AM EDT | 2024-08-28 | 137.05 | 179.40 | 186.20 | 0.00 | - | 18 | 80 | 20.50% |
| NDXP240829C19800000 | 2024-07-25 11:30AM EDT | 2024-08-29 | 222.30 | 194.80 | 202.20 | 0.00 | - | 4 | 3 | 21.03% |
| NDXP240830C19800000 | 2024-07-25 11:30AM EDT | 2024-08-30 | 231.80 | 206.10 | 211.40 | 0.00 | - | 4 | 10 | 21.19% |
| NDXP240906C19800000 | 2024-07-25 10:29AM EDT | 2024-09-06 | 231.25 | 239.20 | 245.20 | 0.00 | - | - | - | 20.87% |
| NDX240920C19800000 | 2024-07-26 2:10PM EDT | 2024-09-20 | 334.43 | 316.20 | 320.20 | +11.80 | +3.66% | 6 | 25 | 20.91% |
| NDXP240930C19800000 | 2024-07-23 9:40AM EDT | 2024-09-30 | 755.10 | 361.40 | 371.10 | 0.00 | - | 4 | 7 | 20.99% |
| NDX241018C19800000 | 2024-07-19 12:32PM EDT | 2024-10-18 | 740.50 | 461.30 | 468.90 | 0.00 | - | 1 | 6 | 21.48% |
| NDX241115C19800000 | 2024-06-17 4:02PM EDT | 2024-11-15 | 1,209.15 | 1,067.20 | 1,083.00 | 0.00 | - | - | 0 | 33.57% |
| NDX241220C19800000 | 2024-07-11 2:11PM EDT | 2024-12-20 | 1,492.00 | 780.60 | 788.90 | 0.00 | - | 1 | 24 | 23.11% |
| NDXP241231C19800000 | 2024-03-19 2:32PM EDT | 2024-12-31 | 783.03 | 471.90 | 488.30 | 0.00 | - | 1 | 1 | 16.07% |
| NDX250221C19800000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 1,138.82 | 1,915.00 | 1,938.30 | 0.00 | - | 1 | 1 | 39.40% |
| NDXP250331C19800000 | 2024-06-11 3:39PM EDT | 2025-03-31 | 1,321.27 | 1,955.20 | 1,972.00 | 0.00 | - | 1 | 1 | 36.79% |
| NDX250620C19800000 | 2024-07-25 9:54AM EDT | 2025-06-20 | 1,427.30 | 1,445.70 | 1,474.40 | -20.70 | -1.43% | 40 | 59 | 25.03% |
| NDX251219C19800000 | 2023-07-03 10:12AM EDT | 2025-12-19 | 848.00 | 715.70 | 1,265.70 | 0.00 | - | - | 1 | 17.75% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P19800000 | 2024-07-25 2:27PM EDT | 2024-07-29 | 725.41 | 755.30 | 782.10 | 0.00 | - | 4 | 5 | 24.23% |
| NDXP240730P19800000 | 2024-07-26 10:17AM EDT | 2024-07-30 | 830.56 | 754.70 | 780.50 | +22.16 | +2.74% | 10 | 26 | 19.85% |
| NDXP240731P19800000 | 2024-07-26 3:48PM EDT | 2024-07-31 | 778.50 | 762.20 | 787.80 | +141.87 | +22.28% | 4 | 11 | 21.44% |
| NDXP240801P19800000 | 2024-07-23 12:57PM EDT | 2024-08-01 | 260.00 | 768.60 | 791.70 | 0.00 | - | 5 | 11 | 20.87% |
| NDXP240802P19800000 | 2024-07-25 12:10PM EDT | 2024-08-02 | 750.37 | 772.30 | 794.20 | 0.00 | - | 5 | 25 | 20.01% |
| NDXP240805P19800000 | 2024-07-17 3:46PM EDT | 2024-08-05 | 287.35 | 777.70 | 799.50 | 0.00 | - | 1 | 5 | 17.84% |
| NDXP240806P19800000 | 2024-07-24 10:52AM EDT | 2024-08-06 | 613.95 | 781.30 | 803.50 | 0.00 | - | 1 | 4 | 17.73% |
| NDXP240807P19800000 | 2024-07-26 12:11PM EDT | 2024-08-07 | 765.10 | 786.80 | 808.60 | +16.31 | +2.18% | 1 | 7 | 17.79% |
| NDXP240808P19800000 | 2024-07-16 12:30PM EDT | 2024-08-08 | 147.63 | 791.70 | 813.30 | 0.00 | - | - | 5 | 17.76% |
| NDXP240809P19800000 | 2024-07-24 11:26AM EDT | 2024-08-09 | 662.50 | 793.40 | 813.50 | 0.00 | - | 24 | 29 | 17.15% |
| NDXP240815P19800000 | 2024-07-18 12:52PM EDT | 2024-08-15 | 425.88 | 821.80 | 841.70 | 0.00 | - | 1 | 6 | 17.16% |
| NDX240816P19800000 | 2024-07-26 2:26PM EDT | 2024-08-16 | 816.35 | 818.10 | 837.30 | -25.43 | -3.02% | 4 | 164 | 16.35% |
| NDXP240819P19800000 | 2024-07-25 10:47AM EDT | 2024-08-19 | 889.16 | 828.40 | 848.00 | 0.00 | - | 2 | 11 | 16.18% |
| NDXP240821P19800000 | 2024-07-22 9:42AM EDT | 2024-08-21 | 401.06 | 838.00 | 856.60 | 0.00 | - | - | 1 | 16.19% |
| NDXP240822P19800000 | 2024-07-23 9:56AM EDT | 2024-08-22 | 365.33 | 843.90 | 862.80 | 0.00 | - | - | 1 | 16.34% |
| NDXP240823P19800000 | 2024-07-24 12:08PM EDT | 2024-08-23 | 833.74 | 844.10 | 862.60 | +71.12 | +9.33% | 1 | 17 | 16.03% |
| NDXP240827P19800000 | 2024-07-23 9:52AM EDT | 2024-08-27 | 394.82 | 854.00 | 871.90 | 0.00 | - | - | 1 | 15.60% |
| NDXP240828P19800000 | 2024-07-24 3:49PM EDT | 2024-08-28 | 809.70 | 858.70 | 876.20 | 0.00 | - | 30 | 30 | 15.62% |
| NDXP240830P19800000 | 2024-07-23 4:03PM EDT | 2024-08-30 | 430.00 | 870.40 | 887.40 | 0.00 | - | 14 | 7 | 15.83% |
| NDXP240906P19800000 | 2024-07-23 10:39AM EDT | 2024-09-06 | 445.25 | 889.70 | 906.50 | 0.00 | - | 1 | 3 | 15.45% |
| NDXP240913P19800000 | 2024-07-25 11:18AM EDT | 2024-09-13 | 878.82 | 911.70 | 928.50 | 0.00 | - | - | - | 15.32% |
| NDX240920P19800000 | 2024-07-26 9:50AM EDT | 2024-09-20 | 1,013.50 | 927.80 | 944.00 | +88.16 | +9.53% | 50 | 67 | 14.98% |
| NDXP240930P19800000 | 2024-07-22 10:14AM EDT | 2024-09-30 | 568.08 | 951.60 | 969.30 | 0.00 | - | 2 | 7 | 14.76% |
| NDX241018P19800000 | 2024-07-22 10:17AM EDT | 2024-10-18 | 633.00 | 995.30 | 1,007.10 | 0.00 | - | 6 | 37 | 14.31% |
| NDX241115P19800000 | 2024-07-25 11:08AM EDT | 2024-11-15 | 1,109.00 | 1,082.10 | 1,095.30 | 0.00 | - | 1 | 17 | 14.77% |
| NDX241220P19800000 | 2024-07-03 11:07AM EDT | 2024-12-20 | 666.50 | 1,152.30 | 1,162.20 | 0.00 | - | 2 | 35 | 14.41% |
| NDXP241231P19800000 | 2024-07-25 11:41AM EDT | 2024-12-31 | 1,185.53 | 1,164.50 | 1,182.60 | 0.00 | - | 2 | 3 | 14.34% |
| NDX250117P19800000 | 2024-07-11 4:03PM EDT | 2025-01-17 | 707.30 | 1,187.50 | 1,205.00 | 0.00 | - | 4 | 11 | 14.08% |
| NDX250321P19800000 | 2024-07-24 12:17PM EDT | 2025-03-21 | 1,241.50 | 1,284.70 | 1,308.30 | 0.00 | - | 1 | 11 | 13.86% |
| NDX250620P19800000 | 2024-04-04 10:15AM EDT | 2025-06-20 | 1,785.90 | 1,799.90 | 2,026.10 | 0.00 | - | 6 | 18 | 21.93% |
| NDX261218P19800000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 2,151.10 | 1,728.00 | 1,928.00 | 0.00 | - | - | 1 | 12.62% |
© 2024 Yahoo. Tutti i diritti riservati.