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
62.424,81 +119,25 (+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:19100.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C19100000 | 2024-05-31 9:50AM EDT | 2024-06-03 | 0.72 | 0.00 | 0.85 | -1.01 | -58.38% | 47 | 3 | 17.46% |
| NDXP240604C19100000 | 2024-05-31 3:37PM EDT | 2024-06-04 | 0.65 | 0.20 | 1.30 | -5.65 | -89.68% | 53 | 11 | 15.09% |
| NDXP240605C19100000 | 2024-05-31 4:12PM EDT | 2024-06-05 | 1.35 | 0.75 | 1.95 | -5.76 | -81.01% | 5 | 7 | 13.86% |
| NDXP240606C19100000 | 2024-05-31 3:09PM EDT | 2024-06-06 | 1.59 | 1.70 | 3.30 | -9.21 | -85.28% | 5 | 6 | 13.48% |
| NDXP240607C19100000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 3.52 | 4.60 | 6.40 | -12.83 | -78.47% | 12 | 16 | 13.88% |
| NDXP240610C19100000 | 2024-05-31 3:28PM EDT | 2024-06-10 | 5.02 | 7.30 | 9.70 | -44.75 | -89.91% | 1 | 2 | 12.36% |
| NDXP240612C19100000 | 2024-05-29 10:49AM EDT | 2024-06-12 | 109.58 | 22.20 | 26.00 | 0.00 | - | - | 6 | 14.32% |
| NDXP240613C19100000 | 2024-05-23 9:39AM EDT | 2024-06-13 | 164.50 | 28.00 | 32.00 | 0.00 | - | 1 | 1 | 14.58% |
| NDXP240614C19100000 | 2024-05-31 1:46PM EDT | 2024-06-14 | 21.45 | 34.40 | 38.30 | -44.45 | -67.45% | 5 | 6 | 14.82% |
| NDXP240620C19100000 | 2024-05-23 12:34PM EDT | 2024-06-20 | 185.00 | 51.00 | 60.10 | 0.00 | - | 1 | 1 | 14.34% |
| NDX240621C19100000 | 2024-05-31 12:43PM EDT | 2024-06-21 | 31.23 | 56.50 | 61.40 | -130.17 | -80.65% | 22 | 161 | 14.08% |
| NDXP240624C19100000 | 2024-05-28 10:13AM EDT | 2024-06-24 | 179.85 | 64.60 | 74.30 | 0.00 | - | 38 | 51 | 14.14% |
| NDXP240626C19100000 | 2024-05-29 10:57AM EDT | 2024-06-26 | 187.55 | 77.00 | 86.30 | 0.00 | - | - | 37 | 14.41% |
| NDXP240628C19100000 | 2024-05-31 12:21PM EDT | 2024-06-28 | 50.50 | 93.80 | 100.30 | -68.46 | -57.55% | 1 | 23 | 14.79% |
| NDXP240701C19100000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 216.33 | 100.20 | 107.80 | 0.00 | - | 1 | 1 | 14.49% |
| NDXP240702C19100000 | 2024-05-28 9:37AM EDT | 2024-07-02 | 236.60 | 106.10 | 113.90 | 0.00 | - | 1 | 1 | 14.61% |
| NDXP240703C19100000 | 2024-05-29 12:51PM EDT | 2024-07-03 | 67.95 | 110.00 | 117.80 | -169.40 | -71.37% | 1 | 1 | 14.60% |
| NDXP240705C19100000 | 2024-05-31 1:31PM EDT | 2024-07-05 | 104.90 | 122.50 | 129.80 | -69.95 | -40.01% | 2 | 2 | 14.83% |
| NDXP240712C19100000 | 2024-05-23 9:34AM EDT | 2024-07-12 | 333.90 | 158.40 | 167.00 | 0.00 | - | - | 1 | 15.30% |
| NDX240719C19100000 | 2024-05-31 3:22PM EDT | 2024-07-19 | 149.10 | 190.30 | 199.20 | -82.48 | -35.62% | 4 | 30 | 15.52% |
| NDXP240726C19100000 | 2024-05-30 1:01PM EDT | 2024-07-26 | 299.10 | 228.20 | 238.60 | 0.00 | - | 2 | 2 | 16.03% |
| NDX240816C19100000 | 2024-05-29 12:01PM EDT | 2024-08-16 | 491.10 | 333.80 | 345.60 | 0.00 | - | 1 | 21 | 17.07% |
| NDX240920C19100000 | 2024-05-17 1:22PM EDT | 2024-09-20 | 571.22 | 503.10 | 516.50 | 0.00 | - | 1 | 12 | 18.49% |
| NDXP240930C19100000 | 2024-05-31 10:34AM EDT | 2024-09-30 | 476.80 | 543.80 | 559.30 | +37.45 | +8.52% | 1 | 1 | 18.74% |
| NDX241018C19100000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 749.10 | 550.50 | 560.50 | 0.00 | - | 9 | 14 | 17.51% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 530.07 | 846.30 | 858.50 | 0.00 | - | 1 | 0 | 22.02% |
| NDX241220C19100000 | 2024-05-16 11:42AM EDT | 2024-12-20 | 1,063.70 | 934.00 | 949.20 | 0.00 | - | 2 | 41 | 21.68% |
| NDXP241231C19100000 | 2024-03-27 12:05PM EDT | 2024-12-31 | 1,117.06 | 752.70 | 769.80 | 0.00 | - | 1 | 0 | 17.91% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 2025-01-17 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 20.99% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,302.20 | 1,524.50 | 2,074.50 | 0.00 | - | 3 | 3 | 30.58% |
| NDX251219C19100000 | 2023-11-20 11:00AM EDT | 2025-12-19 | 1,120.00 | 1,366.00 | 1,562.00 | 0.00 | - | - | 10 | 19.61% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P19100000 | 2024-05-30 11:25AM EDT | 2024-06-04 | 482.83 | 562.20 | 578.10 | 0.00 | - | 1 | 1 | 23.59% |
| NDXP240607P19100000 | 2024-05-30 12:01PM EDT | 2024-06-07 | 488.03 | 553.30 | 569.60 | 0.00 | - | 1 | 0 | 13.83% |
| NDXP240613P19100000 | 2024-05-30 10:35AM EDT | 2024-06-13 | 503.40 | 565.20 | 589.90 | 0.00 | - | 1 | 1 | 13.80% |
| NDXP240614P19100000 | 2024-05-30 3:21PM EDT | 2024-06-14 | 531.01 | 568.40 | 584.20 | 0.00 | - | 1 | 1 | 12.39% |
| NDXP240620P19100000 | 2024-05-28 2:30PM EDT | 2024-06-20 | 400.00 | 572.80 | 595.40 | 0.00 | - | 2 | 1 | 11.60% |
| NDX240621P19100000 | 2024-05-24 11:35AM EDT | 2024-06-21 | 376.40 | 570.40 | 585.60 | 0.00 | - | 1 | 1 | 10.18% |
| NDXP240625P19100000 | 2024-05-23 10:57AM EDT | 2024-06-25 | 456.71 | 579.70 | 601.70 | 0.00 | - | - | 1 | 10.92% |
| NDXP240628P19100000 | 2024-05-23 10:57AM EDT | 2024-06-28 | 467.05 | 587.60 | 602.70 | 0.00 | - | 2 | 1 | 10.39% |
| NDX240719P19100000 | 2024-05-29 11:44AM EDT | 2024-07-19 | 506.35 | 624.00 | 639.30 | 0.00 | - | 1 | 8 | 9.88% |
| NDX240920P19100000 | 2024-04-12 2:54PM EDT | 2024-09-20 | 1,291.90 | 1,046.50 | 1,058.90 | 0.00 | - | 1 | 1 | 17.98% |
| NDX241018P19100000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,380.40 | 758.70 | 768.70 | 0.00 | - | 1 | 2 | 9.29% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,714.40 | 919.60 | 934.00 | 0.00 | - | 2 | 4 | 12.06% |
| NDX241220P19100000 | 2024-03-08 12:51PM EDT | 2024-12-20 | 1,369.90 | 1,367.20 | 1,386.40 | 0.00 | - | 1 | 21 | 19.39% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,669.80 | 1,047.40 | 1,214.90 | 0.00 | - | 3 | 4 | 11.78% |
| NDX251219P19100000 | 2023-12-01 10:30AM EDT | 2025-12-19 | 2,693.30 | 2,234.00 | 2,432.00 | 0.00 | - | 1 | 1 | 22.97% |
© 2024 Yahoo. Tutti i diritti riservati.