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
62.173,81 -121,47 (-0,19%)
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:17100.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607C17100000 | 2024-05-13 2:30PM EDT | 2024-06-07 | 1,183.60 | 1,434.90 | 1,453.20 | 0.00 | - | 1 | 1 | 37.50% |
| NDX240621C17100000 | 2024-05-02 12:16PM EDT | 2024-06-21 | 719.20 | 1,483.20 | 1,511.80 | 0.00 | - | 4 | 39 | 29.68% |
| NDXP240628C17100000 | 2024-05-10 10:49AM EDT | 2024-06-28 | 1,252.46 | 1,519.90 | 1,536.60 | 0.00 | - | 1 | 2 | 27.92% |
| NDXP240705C17100000 | 2024-05-22 1:23PM EDT | 2024-07-05 | 1,788.21 | 1,541.00 | 1,564.90 | 0.00 | - | - | 2 | 27.07% |
| NDX240920C17100000 | 2024-01-26 11:44AM EDT | 2024-09-20 | 1,563.30 | 1,787.40 | 1,806.50 | 0.00 | - | 1 | 9 | 23.34% |
| NDX241018C17100000 | 2023-11-29 4:59PM EDT | 2024-10-18 | 936.18 | 1,319.30 | 1,347.80 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C17100000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,204.48 | 2,146.90 | 2,173.20 | 0.00 | - | 1 | 158 | 25.26% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P17100000 | 2024-05-30 11:11AM EDT | 2024-06-03 | 0.43 | 0.25 | 1.15 | -0.31 | -41.89% | 2 | 15 | 43.59% |
| NDXP240604P17100000 | 2024-05-22 12:17PM EDT | 2024-06-04 | 3.75 | 0.35 | 1.40 | 0.00 | - | 1 | 1 | 36.41% |
| NDXP240605P17100000 | 2024-05-28 10:28AM EDT | 2024-06-05 | 2.60 | 0.60 | 1.65 | 0.00 | - | 1 | 1 | 32.16% |
| NDXP240607P17100000 | 2024-05-31 2:45PM EDT | 2024-06-07 | 3.30 | 1.50 | 2.75 | -1.23 | -27.15% | 11 | 51 | 28.03% |
| NDXP240610P17100000 | 2024-05-23 2:19PM EDT | 2024-06-10 | 12.87 | 2.50 | 4.00 | 0.00 | - | 2 | 3 | 24.11% |
| NDXP240611P17100000 | 2024-05-23 9:51AM EDT | 2024-06-11 | 8.80 | 3.60 | 5.30 | 0.00 | - | 1 | 3 | 23.85% |
| NDXP240612P17100000 | 2024-05-08 2:44PM EDT | 2024-06-12 | 80.29 | 6.90 | 8.80 | 0.00 | - | - | 1 | 24.67% |
| NDXP240613P17100000 | 2024-05-30 9:36AM EDT | 2024-06-13 | 13.75 | 9.00 | 11.20 | 0.00 | - | 1 | 1 | 24.64% |
| NDXP240614P17100000 | 2024-05-31 12:10PM EDT | 2024-06-14 | 26.15 | 11.40 | 13.70 | +8.65 | +49.43% | 10 | 3 | 24.57% |
| NDXP240617P17100000 | 2024-05-15 4:01PM EDT | 2024-06-17 | 31.55 | 12.70 | 19.90 | 0.00 | - | - | 1 | 23.85% |
| NDX240621P17100000 | 2024-05-31 1:29PM EDT | 2024-06-21 | 36.66 | 20.90 | 23.50 | +12.36 | +50.86% | 2 | 97 | 22.09% |
| NDXP240625P17100000 | 2024-05-31 10:57AM EDT | 2024-06-25 | 40.10 | 25.30 | 32.50 | +6.23 | +18.39% | 1 | 2 | 21.70% |
| NDXP240628P17100000 | 2024-05-29 3:51PM EDT | 2024-06-28 | 35.64 | 32.60 | 36.70 | 0.00 | - | 4 | 4 | 21.06% |
| NDXP240705P17100000 | 2024-05-28 10:26AM EDT | 2024-07-05 | 37.66 | 42.80 | 47.40 | 0.00 | - | 4 | 4 | 20.02% |
| NDXP240712P17100000 | 2024-05-30 2:16PM EDT | 2024-07-12 | 58.95 | 56.60 | 61.10 | 0.00 | - | 1 | 1 | 19.53% |
| NDX240719P17100000 | 2024-05-31 10:00AM EDT | 2024-07-19 | 103.70 | 67.60 | 71.50 | +34.60 | +50.07% | 3 | 108 | 18.89% |
| NDX240816P17100000 | 2024-05-29 11:10AM EDT | 2024-08-16 | 120.72 | 126.60 | 131.90 | 0.00 | - | 5 | 13 | 18.30% |
| NDX240920P17100000 | 2024-05-16 9:40AM EDT | 2024-09-20 | 194.80 | 194.40 | 202.20 | 0.00 | - | 1 | 35 | 17.81% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 30.22% |
| NDX241018P17100000 | 2024-05-28 3:02PM EDT | 2024-10-18 | 220.80 | 248.80 | 257.80 | 0.00 | - | 1 | 1 | 17.64% |
| NDX241115P17100000 | 2024-05-16 9:35AM EDT | 2024-11-15 | 323.00 | 321.70 | 332.40 | 0.00 | - | 3 | 7 | 18.08% |
| NDX241220P17100000 | 2024-03-06 10:49AM EDT | 2024-12-20 | 677.00 | 661.10 | 667.90 | 0.00 | - | 3 | 12 | 23.84% |
| NDXP241231P17100000 | 2024-05-24 3:30PM EDT | 2024-12-31 | 362.90 | 397.80 | 413.50 | 0.00 | - | 1 | 6 | 17.83% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 2025-01-17 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 22.90% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 2025-03-21 | 800.00 | 611.10 | 627.80 | 0.00 | - | 9 | 10 | 19.09% |
| NDXP250331P17100000 | 2024-05-16 1:41PM EDT | 2025-03-31 | 528.04 | 528.50 | 546.30 | 0.00 | - | - | 2 | 17.35% |
| NDX250516P17100000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 799.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.