Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.800,31 +879,38 (+1,44%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920C00042500 | 2024-03-28 3:28PM EDT | 42.50 | 21.60 | 18.20 | 20.40 | 0.00 | - | 1 | 0 | 88.26% |
| NDAQ240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920C00047500 | 2024-06-06 3:47PM EDT | 47.50 | 12.60 | 11.70 | 13.70 | 0.00 | - | - | 2 | 62.01% |
| NDAQ240920C00050000 | 2024-06-06 11:33AM EDT | 50.00 | 10.50 | 9.40 | 11.80 | 0.00 | - | 1 | 74 | 59.42% |
| NDAQ240920C00052500 | 2024-05-29 9:39AM EDT | 52.50 | 8.40 | 6.80 | 7.50 | 0.00 | - | 1 | 10 | 32.03% |
| NDAQ240920C00055000 | 2024-06-07 9:39AM EDT | 55.00 | 5.40 | 5.20 | 6.70 | 0.00 | - | 1 | 15 | 39.94% |
| NDAQ240920C00057500 | 2024-06-11 12:23PM EDT | 57.50 | 3.76 | 2.40 | 3.70 | 0.00 | - | 2 | 48 | 26.00% |
| NDAQ240920C00060000 | 2024-06-13 3:54PM EDT | 60.00 | 2.40 | 2.00 | 2.30 | 0.00 | - | 4 | 158 | 24.05% |
| NDAQ240920C00062500 | 2024-06-12 11:07AM EDT | 62.50 | 1.45 | 1.15 | 1.30 | 0.00 | - | 2 | 912 | 22.66% |
| NDAQ240920C00065000 | 2024-06-14 12:03PM EDT | 65.00 | 0.67 | 0.55 | 0.75 | -0.03 | -4.29% | 20 | 261 | 22.66% |
| NDAQ240920C00067500 | 2024-06-13 12:46PM EDT | 67.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 124 | 299 | 22.49% |
| NDAQ240920C00070000 | 2024-06-07 10:22AM EDT | 70.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 936 | 24.56% |
| NDAQ240920C00072500 | 2024-06-04 9:30AM EDT | 72.50 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 52 | 29.10% |
| NDAQ240920C00075000 | 2024-06-13 10:41AM EDT | 75.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 2 | 120 | 57.03% |
| NDAQ240920C00080000 | 2024-04-12 10:27AM EDT | 80.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 3 | 9 | 53.66% |
| NDAQ240920C00090000 | 2024-05-28 10:42AM EDT | 90.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 46.14% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920P00032500 | 2024-04-25 12:09PM EDT | 32.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 92.33% |
| NDAQ240920P00035000 | 2024-06-05 3:46PM EDT | 35.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 82.91% |
| NDAQ240920P00040000 | 2024-05-30 3:04PM EDT | 40.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 66.21% |
| NDAQ240920P00042500 | 2024-04-15 9:30AM EDT | 42.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 300 | 306 | 51.76% |
| NDAQ240920P00045000 | 2024-05-15 12:14PM EDT | 45.00 | 0.25 | 0.10 | 2.25 | 0.00 | - | 1 | 7 | 51.76% |
| NDAQ240920P00047500 | 2024-06-12 3:03PM EDT | 47.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 8 | 18 | 27.93% |
| NDAQ240920P00050000 | 2024-06-14 12:19PM EDT | 50.00 | 0.35 | 0.30 | 0.60 | -0.10 | -22.22% | 2 | 54 | 28.91% |
| NDAQ240920P00052500 | 2024-05-28 12:03PM EDT | 52.50 | 0.49 | 0.50 | 0.65 | 0.00 | - | 21 | 43 | 23.19% |
| NDAQ240920P00055000 | 2024-06-10 9:59AM EDT | 55.00 | 0.85 | 0.95 | 1.15 | 0.00 | - | 1 | 212 | 21.80% |
| NDAQ240920P00057500 | 2024-06-12 1:26PM EDT | 57.50 | 1.63 | 1.70 | 2.20 | 0.00 | - | 7 | 131 | 22.64% |
| NDAQ240920P00060000 | 2024-06-10 9:30AM EDT | 60.00 | 3.30 | 2.80 | 3.20 | 0.00 | - | 1 | 204 | 19.90% |
| NDAQ240920P00062500 | 2024-06-12 11:10AM EDT | 62.50 | 4.00 | 4.40 | 6.60 | 0.00 | - | 1 | 283 | 35.03% |
| NDAQ240920P00065000 | 2024-05-28 3:02PM EDT | 65.00 | 5.46 | 6.40 | 8.20 | 0.00 | - | 4 | 113 | 33.40% |
| NDAQ240920P00067500 | 2024-05-29 9:47AM EDT | 67.50 | 8.10 | 6.80 | 10.90 | 0.00 | - | 1 | 32 | 40.85% |
| NDAQ240920P00070000 | 2024-06-10 12:22PM EDT | 70.00 | 11.15 | 9.20 | 12.40 | 0.00 | - | 4 | 22 | 34.99% |
| NDAQ240920P00075000 | 2024-04-12 9:42AM EDT | 75.00 | 12.42 | 12.40 | 16.40 | 0.00 | - | 1 | 0 | 15.63% |
© 2024 Yahoo. Tutti i diritti riservati.