Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.287,36 +729,08 (+1,18%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ260116C00025000 | 2024-03-20 3:11PM EDT | 25.00 | 37.00 | 34.00 | 39.00 | 0.00 | - | 3 | 7 | 66.11% |
| NDAQ260116C00035000 | 2024-04-29 12:01PM EDT | 35.00 | 27.60 | 24.60 | 29.50 | 0.00 | - | 1 | 7 | 63.18% |
| NDAQ260116C00040000 | 2024-04-25 2:04PM EDT | 40.00 | 22.84 | 22.90 | 27.50 | 0.00 | - | 1 | 7 | 55.84% |
| NDAQ260116C00045000 | 2024-05-29 2:25PM EDT | 45.00 | 18.90 | 16.00 | 20.10 | 0.00 | - | 2 | 13 | 45.34% |
| NDAQ260116C00047500 | 2024-03-06 2:34PM EDT | 47.50 | 14.36 | 18.30 | 19.70 | 0.00 | - | 2 | 2 | 49.40% |
| NDAQ260116C00050000 | 2024-05-29 12:04PM EDT | 50.00 | 14.70 | 12.00 | 16.40 | 0.00 | - | 1 | 104 | 41.30% |
| NDAQ260116C00052500 | 2024-05-16 10:26AM EDT | 52.50 | 15.00 | 10.00 | 14.80 | 0.00 | - | 3 | 12 | 40.02% |
| NDAQ260116C00055000 | 2024-05-21 11:45AM EDT | 55.00 | 13.40 | 10.30 | 11.30 | 0.00 | - | 3 | 445 | 31.70% |
| NDAQ260116C00057500 | 2024-03-18 1:06PM EDT | 57.50 | 11.10 | 10.60 | 13.20 | 0.00 | - | 10 | 12 | 42.35% |
| NDAQ260116C00060000 | 2024-05-31 1:49PM EDT | 60.00 | 7.90 | 7.70 | 8.50 | -3.39 | -30.03% | 1 | 44 | 29.78% |
| NDAQ260116C00062500 | 2024-05-28 10:09AM EDT | 62.50 | 9.04 | 6.50 | 9.30 | 0.00 | - | 1 | 7 | 35.68% |
| NDAQ260116C00065000 | 2024-05-20 2:16PM EDT | 65.00 | 8.10 | 5.60 | 8.20 | 0.00 | - | 3 | 39 | 34.89% |
| NDAQ260116C00067500 | 2024-05-31 2:31PM EDT | 67.50 | 4.86 | 4.50 | 5.30 | -1.84 | -27.46% | 5 | 8 | 27.80% |
| NDAQ260116C00070000 | 2024-05-13 11:34AM EDT | 70.00 | 5.17 | 3.70 | 5.70 | 0.00 | - | 1 | 11 | 31.52% |
| NDAQ260116C00072500 | 2024-04-25 9:30AM EDT | 72.50 | 4.40 | 2.50 | 6.30 | 0.00 | - | 1 | 5 | 35.76% |
| NDAQ260116C00075000 | 2024-05-06 11:47AM EDT | 75.00 | 3.50 | 2.50 | 4.20 | 0.00 | - | 1 | 6 | 30.41% |
| NDAQ260116C00080000 | 2024-04-16 1:39PM EDT | 80.00 | 2.10 | 1.80 | 4.10 | 0.00 | - | 3 | 3 | 33.60% |
| NDAQ260116C00085000 | 2024-04-15 12:23PM EDT | 85.00 | 1.95 | 0.70 | 2.75 | 0.00 | - | 5 | 34 | 31.31% |
| NDAQ260116C00090000 | 2024-05-16 10:57AM EDT | 90.00 | 1.20 | 0.55 | 0.95 | 0.00 | - | 4 | 18 | 24.65% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ260116P00025000 | 2024-04-19 3:53PM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 12.50% |
| NDAQ260116P00030000 | 2024-03-27 9:30AM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| NDAQ260116P00032500 | 2024-03-13 3:18PM EDT | 32.50 | 0.55 | 0.20 | 1.80 | 0.00 | - | - | 8 | 44.24% |
| NDAQ260116P00035000 | 2024-04-23 3:27PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| NDAQ260116P00037500 | 2024-04-11 11:22AM EDT | 37.50 | 0.70 | 0.55 | 0.85 | 0.00 | - | 1 | 2 | 28.39% |
| NDAQ260116P00040000 | 2024-05-24 10:54AM EDT | 40.00 | 0.82 | 0.70 | 1.15 | 0.00 | - | 1 | 32 | 27.59% |
| NDAQ260116P00042500 | 2024-05-16 9:30AM EDT | 42.50 | 2.54 | 1.15 | 1.50 | +1.29 | +103.20% | 3 | 7 | 26.65% |
| NDAQ260116P00045000 | 2024-05-16 3:55PM EDT | 45.00 | 1.45 | 1.50 | 1.90 | 0.00 | - | 4 | 22 | 25.59% |
| NDAQ260116P00047500 | 2024-05-22 1:24PM EDT | 47.50 | 1.60 | 1.95 | 2.35 | 0.00 | - | 1 | 11 | 24.41% |
| NDAQ260116P00050000 | 2024-04-11 2:57PM EDT | 50.00 | 2.40 | 2.15 | 2.50 | 0.00 | - | 2 | 51 | 21.58% |
| NDAQ260116P00052500 | 2024-05-16 12:14PM EDT | 52.50 | 2.65 | 2.85 | 3.70 | 0.00 | - | - | 2 | 22.81% |
| NDAQ260116P00055000 | 2024-05-16 12:14PM EDT | 55.00 | 3.30 | 1.50 | 5.60 | 0.00 | - | 2 | 14 | 25.77% |
| NDAQ260116P00057500 | 2024-05-21 11:46AM EDT | 57.50 | 4.10 | 4.50 | 5.30 | 0.00 | - | 1 | 13 | 20.40% |
| NDAQ260116P00060000 | 2024-05-29 3:25PM EDT | 60.00 | 4.40 | 6.10 | 6.40 | -1.50 | -25.42% | 4 | 12 | 19.54% |
| NDAQ260116P00062500 | 2024-04-18 11:05AM EDT | 62.50 | 7.20 | 5.40 | 8.50 | 0.00 | - | - | 2 | 21.49% |
| NDAQ260116P00065000 | 2024-05-21 11:46AM EDT | 65.00 | 7.20 | 6.60 | 10.90 | 0.00 | - | 1 | 2 | 24.01% |
| NDAQ260116P00067500 | 2024-04-15 10:10AM EDT | 67.50 | 9.10 | 8.90 | 9.40 | 0.00 | - | - | 1 | 11.65% |
| NDAQ260116P00070000 | 2024-02-28 11:46AM EDT | 70.00 | 14.00 | 8.30 | 12.00 | 0.00 | - | - | 4 | 13.99% |
| NDAQ260116P00075000 | 2024-05-15 10:31AM EDT | 75.00 | 14.60 | 14.60 | 18.20 | 0.00 | - | 1 | 13 | 22.87% |
| NDAQ260116P00080000 | 2024-04-12 11:03AM EDT | 80.00 | 18.10 | 17.00 | 20.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.