Italia markets open in 8 hours 52 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) EUR/USD
1,0861 +0,0012 (+0,11%) Bitcoin EUR
64.064,14 +960,92 (+1,52%) CMC Crypto 200
1.497,18 +12,98 (+0,87%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 16,000.00 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 28.16% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 16,100.00 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 28.00% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 16,200.00 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 27.83% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 17,700.00 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 11.81% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 18,000.00 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 18.32% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 18,300.00 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 13.13% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 18,500.00 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321C18600000 | 2024-05-27 12:06AM EDT | 18,600.00 | 1,808.00 | 1,772.40 | 1,796.40 | 0.00 | - | - | 1 | 25.07% |
| NDX250321C18700000 | 2024-05-23 10:37AM EDT | 18,700.00 | 1,750.00 | 1,708.90 | 1,732.70 | 0.00 | - | 2 | 15 | 24.82% |
| NDX250321C18800000 | 2024-05-23 10:19AM EDT | 18,800.00 | 1,675.00 | 1,646.60 | 1,670.10 | 0.00 | - | 2 | 4 | 24.58% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 19,000.00 | 1,159.90 | 1,525.20 | 1,548.30 | 0.00 | - | - | 4 | 24.10% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 19,200.00 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 17.83% |
| NDX250321C19600000 | 2024-05-22 11:27AM EDT | 19,600.00 | 1,191.80 | 1,190.20 | 1,211.50 | 0.00 | - | 1 | 2 | 22.76% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 20,000.00 | 648.80 | 992.60 | 1,012.80 | 0.00 | - | 10 | 84 | 21.95% |
| NDX250321C21000000 | 2024-05-27 12:06AM EDT | 21,000.00 | 611.63 | 594.20 | 611.20 | +74.25 | +13.82% | 1 | 0 | 20.24% |
| NDX250321C21100000 | 2024-05-27 12:06AM EDT | 21,100.00 | 579.28 | 561.90 | 578.60 | +71.40 | +14.06% | 1 | 0 | 20.09% |
| NDX250321C21600000 | 2024-05-06 2:45PM EDT | 21,600.00 | 313.50 | 420.90 | 435.70 | 0.00 | - | - | 8 | 19.44% |
| NDX250321C21800000 | 2024-05-06 2:45PM EDT | 21,800.00 | 278.80 | 373.50 | 387.50 | 0.00 | - | - | 8 | 19.21% |
| NDX250321C22000000 | 2024-04-22 9:30AM EDT | 22,000.00 | 186.00 | 336.70 | 351.90 | 0.00 | - | 1 | 4 | 19.17% |
| NDX250321C22500000 | 2024-04-30 4:07PM EDT | 22,500.00 | 138.50 | 242.90 | 254.00 | 0.00 | - | 3 | 504 | 18.59% |
| NDX250321C23000000 | 2024-05-16 3:11PM EDT | 23,000.00 | 185.00 | 176.40 | 186.90 | 0.00 | - | 65 | 476 | 18.29% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321P10000000 | 2024-04-08 1:57PM EDT | 10,000.00 | 56.60 | 28.50 | 36.60 | 0.00 | - | 1 | 4 | 34.93% |
| NDX250321P10200000 | 2024-04-26 9:30AM EDT | 10,200.00 | 56.30 | 24.80 | 33.90 | 0.00 | - | 1 | 1 | 33.54% |
| NDX250321P11000000 | 2024-04-04 2:51PM EDT | 11,000.00 | 81.20 | 49.50 | 62.50 | 0.00 | - | 2 | 2 | 33.11% |
| NDX250321P11200000 | 2024-05-21 11:21AM EDT | 11,200.00 | 44.00 | 40.20 | 49.10 | 0.00 | - | 8 | 50 | 30.79% |
| NDX250321P12000000 | 2024-04-03 10:46AM EDT | 12,000.00 | 116.23 | 84.40 | 93.30 | 0.00 | - | 1 | 113 | 30.76% |
| NDX250321P12800000 | 2024-04-22 2:47PM EDT | 12,800.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX250321P13000000 | 2024-05-20 12:59PM EDT | 13,000.00 | 90.00 | 88.10 | 97.10 | 0.00 | - | 192 | 193 | 26.35% |
| NDX250321P13200000 | 2024-03-15 2:30PM EDT | 13,200.00 | 226.80 | 200.30 | 213.40 | 0.00 | - | - | 20 | 30.88% |
| NDX250321P13400000 | 2024-03-18 11:08AM EDT | 13,400.00 | 221.30 | 247.10 | 261.80 | 0.00 | - | - | 6 | 31.65% |
| NDX250321P13800000 | 2024-04-23 9:43AM EDT | 13,800.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDX250321P14000000 | 2024-04-19 10:09AM EDT | 14,000.00 | 329.18 | 139.60 | 149.80 | 0.00 | - | 3 | 20 | 24.39% |
| NDX250321P14200000 | 2024-04-15 9:32AM EDT | 14,200.00 | 282.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDX250321P14600000 | 2024-04-24 9:40AM EDT | 14,600.00 | 328.90 | 171.30 | 181.60 | 0.00 | - | 6 | 11 | 22.84% |
| NDX250321P14800000 | 2024-04-18 9:54AM EDT | 14,800.00 | 430.80 | 197.30 | 208.00 | 0.00 | - | - | 3 | 22.80% |
| NDX250321P15000000 | 2024-05-20 12:59PM EDT | 15,000.00 | 209.50 | 201.80 | 212.70 | 0.00 | - | 192 | 215 | 22.00% |
| NDX250321P15100000 | 2024-03-20 11:21AM EDT | 15,100.00 | 405.00 | 534.00 | 560.50 | 0.00 | - | 6 | 17 | 30.51% |
| NDX250321P15200000 | 2024-03-19 3:50PM EDT | 15,200.00 | 420.00 | 493.00 | 514.20 | 0.00 | - | 4 | 4 | 28.87% |
| NDX250321P15300000 | 2024-03-19 3:50PM EDT | 15,300.00 | 436.00 | 511.40 | 532.80 | 0.00 | - | 4 | 4 | 28.73% |
| NDX250321P15400000 | 2024-04-29 12:04PM EDT | 15,400.00 | 416.50 | 237.50 | 248.90 | 0.00 | - | 2 | 2 | 21.17% |
| NDX250321P15500000 | 2024-04-19 12:56PM EDT | 15,500.00 | 603.20 | 266.40 | 277.60 | 0.00 | - | 10 | 11 | 21.47% |
| NDX250321P15600000 | 2024-02-27 4:25PM EDT | 15,600.00 | 464.68 | 421.30 | 438.80 | 0.00 | - | - | 2 | 24.92% |
| NDX250321P15700000 | 2024-04-12 1:24PM EDT | 15,700.00 | 519.60 | 341.90 | 357.00 | 0.00 | - | 1 | 4 | 22.46% |
| NDX250321P15900000 | 2024-04-12 12:51PM EDT | 15,900.00 | 550.20 | 372.40 | 387.70 | 0.00 | - | 1 | 2 | 22.14% |
| NDX250321P16000000 | 2024-05-06 2:23PM EDT | 16,000.00 | 437.00 | 302.60 | 314.80 | 0.00 | - | 2 | 37 | 19.92% |
| NDX250321P16100000 | 2024-04-22 10:28AM EDT | 16,100.00 | 751.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 16,200.00 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 24.69% |
| NDX250321P16300000 | 2024-04-12 12:38PM EDT | 16,300.00 | 630.40 | 440.40 | 456.40 | 0.00 | - | 1 | 1 | 21.50% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 16,400.00 | 830.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250321P16500000 | 2024-04-15 10:13AM EDT | 16,500.00 | 647.00 | 424.80 | 441.20 | 0.00 | - | 5 | 5 | 20.10% |
| NDX250321P16700000 | 2024-04-12 12:36PM EDT | 16,700.00 | 714.10 | 519.60 | 536.20 | 0.00 | - | 1 | 1 | 20.87% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 16,800.00 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 24.13% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 17,000.00 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 20.45% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 17,100.00 | 800.00 | 611.10 | 627.80 | 0.00 | - | 9 | 10 | 20.23% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 17,400.00 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 21.56% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 17,500.00 | 749.00 | 547.30 | 561.90 | 0.00 | - | - | 2 | 16.72% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 18,000.00 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 16.82% |
| NDX250321P18200000 | 2024-05-14 2:38PM EDT | 18,200.00 | 894.00 | 716.50 | 731.80 | 0.00 | - | 10 | 53 | 15.09% |
| NDX250321P18400000 | 2024-05-16 9:48AM EDT | 18,400.00 | 849.80 | 773.10 | 788.80 | 0.00 | - | - | 1 | 14.60% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 18,700.00 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 21.00% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 19,000.00 | 1,402.88 | 1,270.20 | 1,287.10 | 0.00 | - | - | 5 | 17.45% |
| NDX250321P20200000 | 2024-05-06 11:51AM EDT | 20,200.00 | 2,027.80 | 1,488.70 | 1,509.10 | 0.00 | - | - | 1 | 7.96% |
| NDX250321P20300000 | 2024-05-06 11:51AM EDT | 20,300.00 | 2,090.30 | 1,540.70 | 1,561.40 | 0.00 | - | - | 2 | 7.07% |
| NDX250321P20400000 | 2024-05-06 11:51AM EDT | 20,400.00 | 2,154.20 | 1,594.10 | 1,615.80 | 0.00 | - | - | 3 | 5.74% |
| NDX250321P20500000 | 2024-03-21 10:50AM EDT | 20,500.00 | 2,046.50 | 2,940.20 | 2,981.50 | 0.00 | - | - | 22 | 28.64% |
| NDX250321P21000000 | 2024-03-13 12:18PM EDT | 21,000.00 | 2,464.00 | 2,591.90 | 2,627.20 | 0.00 | - | - | 1 | 17.23% |
| NDX250321P21800000 | 2024-05-06 2:48PM EDT | 21,800.00 | 3,138.45 | 2,484.90 | 2,510.70 | 0.00 | - | - | 8 | 0.00% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 22,000.00 | 3,298.35 | 2,632.60 | 2,658.90 | 0.00 | - | - | 8 | 0.00% |
| NDX250321P22500000 | 2024-04-19 9:35AM EDT | 22,500.00 | 4,327.90 | 3,265.00 | 3,289.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321P23000000 | 2024-04-18 4:08PM EDT | 23,000.00 | 4,734.20 | 3,682.20 | 3,707.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.