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
61.802,46 +224,18 (+0,36%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117C00025000 | 2024-05-21 10:56AM EDT | 25.00 | 37.75 | 32.10 | 36.10 | 0.00 | - | 3 | 5 | 70.22% |
| NDAQ250117C00030000 | 2024-04-02 2:16PM EDT | 30.00 | 32.00 | 28.50 | 32.80 | 0.00 | - | 1 | 22 | 83.96% |
| NDAQ250117C00035000 | 2024-04-12 1:19PM EDT | 35.00 | 26.90 | 24.40 | 28.30 | 0.00 | - | 1 | 69 | 76.59% |
| NDAQ250117C00040000 | 2024-05-07 11:31AM EDT | 40.00 | 22.70 | 18.20 | 22.30 | 0.00 | - | 21 | 106 | 50.93% |
| NDAQ250117C00045000 | 2024-06-10 11:21AM EDT | 45.00 | 15.15 | 13.10 | 17.00 | 0.00 | - | 1 | 10 | 54.22% |
| NDAQ250117C00050000 | 2024-04-11 3:52PM EDT | 50.00 | 15.50 | 12.60 | 13.40 | 0.00 | - | 20 | 140 | 50.77% |
| NDAQ250117C00052500 | 2024-05-31 11:12AM EDT | 52.50 | 9.05 | 8.50 | 10.90 | 0.00 | - | 2 | 12 | 43.87% |
| NDAQ250117C00055000 | 2024-06-05 12:17PM EDT | 55.00 | 7.78 | 6.80 | 7.50 | 0.00 | - | 1 | 349 | 31.64% |
| NDAQ250117C00057500 | 2024-06-14 12:33PM EDT | 57.50 | 5.50 | 5.20 | 5.50 | -1.50 | -21.43% | 1 | 22 | 27.66% |
| NDAQ250117C00060000 | 2024-06-12 3:40PM EDT | 60.00 | 4.36 | 3.90 | 4.10 | 0.00 | - | 10 | 934 | 26.17% |
| NDAQ250117C00062500 | 2024-06-12 9:36AM EDT | 62.50 | 2.85 | 2.75 | 4.90 | -0.45 | -13.64% | 1 | 122 | 35.93% |
| NDAQ250117C00065000 | 2024-06-14 2:50PM EDT | 65.00 | 1.95 | 1.90 | 2.05 | -0.23 | -10.55% | 1 | 429 | 24.00% |
| NDAQ250117C00067500 | 2024-06-10 3:27PM EDT | 67.50 | 1.50 | 1.25 | 2.40 | 0.00 | - | 1 | 29 | 29.99% |
| NDAQ250117C00070000 | 2024-06-13 3:50PM EDT | 70.00 | 0.85 | 0.80 | 0.95 | -0.35 | -29.17% | 1 | 554 | 23.08% |
| NDAQ250117C00072500 | 2024-06-04 3:13PM EDT | 72.50 | 0.75 | 0.50 | 0.65 | 0.00 | - | 1 | 7 | 23.02% |
| NDAQ250117C00075000 | 2024-06-13 3:50PM EDT | 75.00 | 0.67 | 0.30 | 0.45 | 0.00 | - | 1 | 308 | 23.15% |
| NDAQ250117C00080000 | 2024-06-13 10:17AM EDT | 80.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 1 | 116 | 23.15% |
| NDAQ250117C00085000 | 2024-05-28 3:49PM EDT | 85.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 14 | 179 | 28.74% |
| NDAQ250117C00090000 | 2024-05-28 2:08PM EDT | 90.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 38 | 52.87% |
| NDAQ250117C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 3 | 14 | 39.65% |
| NDAQ250117C00100000 | 2024-06-03 12:01PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 180 | 33.89% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117P00025000 | 2024-02-16 12:24PM EDT | 25.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 282 | 75.15% |
| NDAQ250117P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | 4 | 45 | 59.91% |
| NDAQ250117P00035000 | 2024-06-05 10:04AM EDT | 35.00 | 0.97 | 0.10 | 1.15 | 0.00 | - | 1 | 213 | 56.84% |
| NDAQ250117P00037500 | 2024-03-20 12:55PM EDT | 37.50 | 0.38 | 0.10 | 0.75 | 0.00 | - | - | 13 | 44.92% |
| NDAQ250117P00040000 | 2024-05-24 10:39AM EDT | 40.00 | 0.27 | 0.15 | 2.40 | 0.00 | - | 1 | 179 | 58.70% |
| NDAQ250117P00042500 | 2024-06-05 10:04AM EDT | 42.50 | 0.97 | 0.30 | 0.40 | 0.00 | - | 1 | 38 | 29.44% |
| NDAQ250117P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 696 | 27.44% |
| NDAQ250117P00047500 | 2024-05-16 10:30AM EDT | 47.50 | 0.50 | 0.60 | 0.75 | 0.00 | - | 4 | 18 | 25.44% |
| NDAQ250117P00050000 | 2024-05-24 3:59PM EDT | 50.00 | 0.75 | 0.90 | 1.05 | 0.00 | - | 1 | 523 | 23.71% |
| NDAQ250117P00052500 | 2024-05-21 12:22PM EDT | 52.50 | 1.05 | 1.35 | 1.50 | 0.00 | - | 3 | 141 | 22.27% |
| NDAQ250117P00055000 | 2024-06-07 1:23PM EDT | 55.00 | 2.05 | 1.65 | 2.10 | 0.00 | - | 10 | 425 | 20.75% |
| NDAQ250117P00057500 | 2024-06-14 3:12PM EDT | 57.50 | 2.99 | 2.85 | 3.10 | -0.11 | -3.55% | 7 | 432 | 20.33% |
| NDAQ250117P00060000 | 2024-06-06 3:34PM EDT | 60.00 | 3.95 | 3.90 | 4.20 | 0.00 | - | 1 | 847 | 18.97% |
| NDAQ250117P00062500 | 2024-05-30 11:47AM EDT | 62.50 | 5.15 | 5.30 | 7.00 | 0.00 | - | 1 | 21 | 25.84% |
| NDAQ250117P00065000 | 2024-05-16 10:30AM EDT | 65.00 | 5.20 | 6.40 | 7.80 | 0.00 | - | 3 | 51 | 19.87% |
| NDAQ250117P00067500 | 2024-05-17 9:46AM EDT | 67.50 | 6.90 | 7.20 | 9.70 | 0.00 | - | 1 | 14 | 18.87% |
| NDAQ250117P00070000 | 2024-06-14 1:54PM EDT | 70.00 | 11.50 | 9.40 | 13.40 | +0.80 | +7.48% | 2 | 21 | 30.87% |
| NDAQ250117P00072500 | 2024-05-28 9:46AM EDT | 72.50 | 11.10 | 12.20 | 15.90 | 0.00 | - | 1 | 4 | 34.02% |
| NDAQ250117P00075000 | 2024-06-14 1:54PM EDT | 75.00 | 16.55 | 14.40 | 17.80 | +1.35 | +8.88% | 2 | 4 | 32.39% |
| NDAQ250117P00080000 | 2024-03-21 10:39AM EDT | 80.00 | 17.50 | 17.70 | 21.60 | 0.00 | - | 1 | 0 | 23.24% |
| NDAQ250117P00095000 | 2023-03-15 1:40PM EDT | 95.00 | 43.40 | 37.80 | 42.20 | 0.00 | - | - | 0 | 67.36% |
| NDAQ250117P00100000 | 2024-04-09 12:34PM EDT | 100.00 | 37.00 | 37.80 | 41.90 | 0.00 | - | - | 1 | 41.99% |
© 2024 Yahoo. Tutti i diritti riservati.