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
62.661,64 +322,66 (+0,52%)
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:16800.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240606C16800000 | 2024-05-23 9:50AM EDT | 2024-06-06 | 2,028.90 | 1,727.40 | 1,743.40 | 0.00 | - | - | 1 | 41.43% |
| NDXP240610C16800000 | 2024-05-16 10:12AM EDT | 2024-06-10 | 1,866.79 | 1,737.60 | 1,754.10 | 0.00 | - | - | 1 | 36.36% |
| NDXP240614C16800000 | 2024-05-24 2:38PM EDT | 2024-06-14 | 2,077.25 | 1,751.30 | 1,780.10 | 0.00 | - | 3 | 3 | 36.82% |
| NDX240621C16800000 | 2024-05-09 12:31PM EDT | 2024-06-21 | 1,447.86 | 1,775.80 | 1,804.80 | 0.00 | - | 10 | 70 | 33.33% |
| NDXP240628C16800000 | 2024-02-22 11:08AM EDT | 2024-06-28 | 1,666.20 | 1,917.50 | 1,934.40 | 0.00 | - | 1 | 4 | 40.51% |
| NDX240719C16800000 | 2024-04-22 12:24PM EDT | 2024-07-19 | 984.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240920C16800000 | 2023-12-14 5:02PM EDT | 2024-09-20 | 1,231.90 | 1,308.80 | 1,329.90 | 0.00 | - | 6 | 8 | 0.00% |
| NDX241115C16800000 | 2024-05-23 12:57PM EDT | 2024-11-15 | 2,626.86 | 2,382.20 | 2,399.20 | 0.00 | - | 4 | 14 | 28.53% |
| NDX241220C16800000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,386.70 | 1,726.80 | 1,731.20 | 0.00 | - | 1 | 22 | 0.00% |
| NDX250117C16800000 | 2024-05-30 11:00AM EDT | 2025-01-17 | 2,707.02 | 2,622.50 | 2,638.60 | 0.00 | - | 1 | 2 | 29.11% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P16800000 | 2024-05-23 10:42AM EDT | 2024-06-03 | 2.45 | 0.15 | 1.05 | 0.00 | - | - | 2 | 51.51% |
| NDXP240604P16800000 | 2024-05-30 4:13PM EDT | 2024-06-04 | 0.97 | 0.25 | 1.30 | 0.00 | - | 9 | 6 | 43.07% |
| NDXP240605P16800000 | 2024-05-29 10:46AM EDT | 2024-06-05 | 1.56 | 0.45 | 1.50 | 0.00 | - | 2 | 5 | 37.92% |
| NDXP240606P16800000 | 2024-05-30 11:04AM EDT | 2024-06-06 | 1.75 | 0.65 | 2.00 | 0.00 | - | 1 | 2 | 35.09% |
| NDXP240607P16800000 | 2024-05-31 1:14PM EDT | 2024-06-07 | 3.14 | 1.10 | 2.30 | -0.63 | -16.71% | 1 | 4 | 32.59% |
| NDXP240610P16800000 | 2024-05-31 3:19PM EDT | 2024-06-10 | 3.31 | 1.70 | 3.20 | -1.22 | -26.93% | 2 | 1 | 27.77% |
| NDXP240611P16800000 | 2024-05-28 12:54PM EDT | 2024-06-11 | 4.70 | 2.45 | 4.10 | 0.00 | - | 1 | 1 | 27.25% |
| NDXP240614P16800000 | 2024-05-29 1:01PM EDT | 2024-06-14 | 11.28 | 7.70 | 9.70 | 0.00 | - | 1 | 9 | 27.25% |
| NDXP240620P16800000 | 2024-05-24 9:48AM EDT | 2024-06-20 | 19.75 | 12.10 | 19.00 | 0.00 | - | 1 | 1 | 25.45% |
| NDX240621P16800000 | 2024-05-29 3:09PM EDT | 2024-06-21 | 18.40 | 14.10 | 16.90 | 0.00 | - | 2 | 323 | 24.25% |
| NDXP240628P16800000 | 2024-05-31 2:57PM EDT | 2024-06-28 | 36.52 | 22.70 | 26.20 | +8.59 | +30.76% | 6 | 14 | 22.79% |
| NDX240719P16800000 | 2024-05-31 2:31PM EDT | 2024-07-19 | 77.80 | 50.00 | 53.60 | +28.11 | +56.57% | 1 | 55 | 20.20% |
| NDX240816P16800000 | 2024-05-21 10:55AM EDT | 2024-08-16 | 121.80 | 97.10 | 102.70 | +29.57 | +32.06% | 5 | 15 | 19.28% |
| NDX240920P16800000 | 2024-05-30 3:35PM EDT | 2024-09-20 | 169.00 | 159.60 | 165.40 | 0.00 | - | 21 | 42 | 18.71% |
| NDXP240930P16800000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 476.09 | 173.70 | 182.90 | 0.00 | - | 1 | 6 | 18.59% |
| NDX241018P16800000 | 2024-05-28 2:00PM EDT | 2024-10-18 | 182.36 | 207.00 | 215.70 | 0.00 | - | 4 | 5 | 18.47% |
| NDX241115P16800000 | 2024-05-31 2:16PM EDT | 2024-11-15 | 325.40 | 274.30 | 284.60 | +82.98 | +34.23% | 7 | 1 | 18.87% |
| NDX241220P16800000 | 2024-05-14 1:53PM EDT | 2024-12-20 | 405.30 | 331.90 | 345.20 | 0.00 | - | 2 | 37 | 18.68% |
| NDXP241231P16800000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 746.95 | 348.30 | 359.00 | 0.00 | - | 4 | 0 | 18.53% |
| NDX250117P16800000 | 2024-05-30 11:02AM EDT | 2025-01-17 | 380.67 | 369.80 | 383.40 | 0.00 | - | 1 | 3 | 18.38% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 23.05% |
| NDX250516P16800000 | 2024-05-17 9:30AM EDT | 2025-05-16 | 527.10 | 530.10 | 547.90 | 0.00 | - | 1 | 1 | 17.82% |
| NDX251219P16800000 | 2024-04-04 12:37PM EDT | 2025-12-19 | 949.80 | 695.50 | 1,245.50 | 0.00 | - | 1 | 1 | 22.83% |
© 2024 Yahoo. Tutti i diritti riservati.