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
62.730,30 +379,86 (+0,61%)
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:18400.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605C18400000 | 2024-05-31 3:27PM EDT | 2024-06-05 | 98.00 | 179.30 | 194.60 | -254.37 | -72.19% | 30 | 51 | 14.70% |
| NDXP240607C18400000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 218.00 | 223.90 | 239.00 | -96.48 | -30.68% | 24 | 41 | 17.10% |
| NDXP240611C18400000 | 2024-05-30 4:11PM EDT | 2024-06-11 | 278.45 | 253.70 | 269.20 | 0.00 | - | 1 | 35 | 15.84% |
| NDXP240612C18400000 | 2024-05-31 2:56PM EDT | 2024-06-12 | 209.40 | 286.30 | 305.70 | -62.10 | -22.87% | 4 | 30 | 18.06% |
| NDXP240613C18400000 | 2024-05-17 11:07AM EDT | 2024-06-13 | 417.60 | 299.70 | 318.80 | 0.00 | - | 40 | 40 | 18.29% |
| NDXP240614C18400000 | 2024-05-24 9:44AM EDT | 2024-06-14 | 484.38 | 316.30 | 332.00 | 0.00 | - | 1 | 8 | 18.55% |
| NDX240621C18400000 | 2024-05-31 10:35AM EDT | 2024-06-21 | 252.00 | 362.40 | 378.50 | -203.82 | -44.72% | 8 | 483 | 17.70% |
| NDXP240628C18400000 | 2024-05-31 11:31AM EDT | 2024-06-28 | 373.49 | 422.00 | 434.40 | -239.81 | -39.10% | 5 | 42 | 18.06% |
| NDXP240705C18400000 | 2024-05-13 11:31AM EDT | 2024-07-05 | 326.86 | 459.00 | 472.90 | -58.14 | -15.10% | 1 | 1 | 17.83% |
| NDX240719C18400000 | 2024-05-31 10:23AM EDT | 2024-07-19 | 492.87 | 549.30 | 563.90 | -139.58 | -22.07% | 4 | 8 | 18.43% |
| NDX240816C18400000 | 2024-05-31 10:08AM EDT | 2024-08-16 | 605.45 | 715.00 | 730.10 | -132.59 | -17.97% | 4 | 18 | 19.62% |
| NDX240920C18400000 | 2024-05-31 1:19PM EDT | 2024-09-20 | 773.87 | 897.60 | 913.70 | -152.65 | -16.48% | 1 | 28 | 20.77% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 2024-09-30 | 944.00 | 941.80 | 957.60 | 0.00 | - | 2 | 1 | 20.93% |
| NDX241018C18400000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 1,066.70 | 1,036.50 | 1,052.10 | 0.00 | - | 2 | 2 | 21.61% |
| NDX241115C18400000 | 2024-05-22 11:56AM EDT | 2024-11-15 | 1,373.70 | 1,193.30 | 1,208.00 | 0.00 | - | - | 3 | 22.86% |
| NDX241220C18400000 | 2024-05-23 11:55AM EDT | 2024-12-20 | 1,593.10 | 1,342.50 | 1,358.60 | 0.00 | - | 1 | 108 | 23.54% |
| NDXP241231C18400000 | 2024-05-17 11:51AM EDT | 2024-12-31 | 1,450.80 | 1,386.60 | 1,402.70 | 0.00 | - | 1 | 4 | 23.71% |
| NDX251219C18400000 | 2024-04-22 11:39AM EDT | 2025-12-19 | 1,860.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18400000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 21.75 | 17.90 | 21.10 | -50.05 | -69.71% | 103 | 13 | 12.64% |
| NDXP240604P18400000 | 2024-05-31 3:54PM EDT | 2024-06-04 | 37.17 | 35.70 | 40.20 | -8.90 | -19.32% | 34 | 18 | 13.92% |
| NDXP240605P18400000 | 2024-05-31 10:29AM EDT | 2024-06-05 | 192.75 | 51.10 | 56.30 | +135.93 | +239.23% | 14 | 10 | 14.47% |
| NDXP240606P18400000 | 2024-05-31 4:05PM EDT | 2024-06-06 | 65.50 | 64.80 | 70.80 | +6.48 | +10.98% | 7 | 6 | 14.81% |
| NDXP240607P18400000 | 2024-05-31 4:02PM EDT | 2024-06-07 | 82.63 | 84.60 | 91.20 | +0.03 | +0.04% | 13 | 41 | 15.85% |
| NDXP240610P18400000 | 2024-05-31 3:11PM EDT | 2024-06-10 | 195.65 | 97.80 | 109.20 | +113.26 | +137.47% | 3 | 49 | 14.59% |
| NDXP240612P18400000 | 2024-05-31 12:49PM EDT | 2024-06-12 | 303.65 | 141.00 | 149.10 | +165.85 | +120.36% | 1 | 6 | 16.45% |
| NDXP240613P18400000 | 2024-05-30 10:00AM EDT | 2024-06-13 | 125.01 | 151.00 | 160.00 | 0.00 | - | 2 | 2 | 16.59% |
| NDXP240614P18400000 | 2024-05-31 2:16PM EDT | 2024-06-14 | 288.70 | 159.00 | 168.00 | +130.92 | +82.98% | 10 | 29 | 16.54% |
| NDXP240618P18400000 | 2024-05-28 2:50PM EDT | 2024-06-18 | 131.50 | 174.90 | 188.70 | 0.00 | - | 1 | 1 | 15.80% |
| NDXP240620P18400000 | 2024-05-23 1:37PM EDT | 2024-06-20 | 152.00 | 183.80 | 197.10 | 0.00 | - | 8 | 27 | 15.45% |
| NDX240621P18400000 | 2024-05-31 9:57AM EDT | 2024-06-21 | 308.33 | 184.90 | 193.80 | +86.08 | +38.73% | 7 | 426 | 14.87% |
| NDXP240624P18400000 | 2024-05-29 3:54PM EDT | 2024-06-24 | 161.65 | 198.00 | 211.40 | 0.00 | - | 1 | 2 | 14.84% |
| NDXP240628P18400000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 237.33 | 223.70 | 232.70 | -0.60 | -0.25% | 3 | 31 | 14.78% |
| NDXP240703P18400000 | 2024-05-31 3:42PM EDT | 2024-07-03 | 295.05 | 237.50 | 247.30 | +88.25 | +42.67% | 1 | 1 | 14.25% |
| NDX240719P18400000 | 2024-05-31 10:17AM EDT | 2024-07-19 | 360.00 | 294.10 | 302.50 | +74.55 | +26.12% | 10 | 12 | 13.73% |
| NDX240816P18400000 | 2024-05-28 1:38PM EDT | 2024-08-16 | 293.15 | 390.30 | 398.20 | 0.00 | - | 1 | 1 | 13.79% |
| NDX240920P18400000 | 2024-05-29 1:19PM EDT | 2024-09-20 | 600.60 | 483.60 | 493.80 | +166.60 | +38.39% | 2 | 38 | 13.78% |
| NDXP240930P18400000 | 2024-05-28 12:38PM EDT | 2024-09-30 | 412.60 | 508.30 | 520.50 | 0.00 | - | 1 | 1 | 13.83% |
| NDX241018P18400000 | 2024-05-16 4:00PM EDT | 2024-10-18 | 573.55 | 551.80 | 564.00 | 0.00 | - | 2 | 1 | 13.87% |
| NDX241115P18400000 | 2024-05-16 10:04AM EDT | 2024-11-15 | 642.00 | 642.50 | 656.00 | 0.00 | - | - | 1 | 14.51% |
| NDX241220P18400000 | 2024-05-09 1:47PM EDT | 2024-12-20 | 918.90 | 711.10 | 726.30 | 0.00 | - | 38 | 60 | 14.48% |
| NDX250321P18400000 | 2024-05-16 9:48AM EDT | 2025-03-21 | 849.80 | 846.40 | 874.50 | 0.00 | - | - | 1 | 14.28% |
| NDX250516P18400000 | 2024-05-20 9:30AM EDT | 2025-05-16 | 931.70 | 924.70 | 957.10 | 0.00 | - | - | 1 | 14.24% |
| NDX250620P18400000 | 2024-05-23 9:55AM EDT | 2025-06-20 | 916.50 | 888.00 | 1,088.00 | 0.00 | - | 60 | 80 | 15.31% |
| NDX251219P18400000 | 2023-12-11 3:38PM EDT | 2025-12-19 | 2,080.00 | 1,906.00 | 2,104.00 | 0.00 | - | - | 1 | 23.77% |
© 2024 Yahoo. Tutti i diritti riservati.