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
62.643,37 +338,16 (+0,54%)
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:19400.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C19400000 | 2024-05-31 3:07PM EDT | 2024-06-03 | 0.20 | 0.00 | 0.75 | -4.85 | -96.04% | 3 | 1 | 24.83% |
| NDXP240605C19400000 | 2024-05-31 10:43AM EDT | 2024-06-05 | 0.81 | 0.10 | 1.20 | -0.37 | -31.36% | 1 | 10 | 18.58% |
| NDXP240606C19400000 | 2024-05-30 12:58PM EDT | 2024-06-06 | 2.75 | 0.25 | 1.55 | 0.00 | - | 2 | 3 | 17.18% |
| NDXP240607C19400000 | 2024-05-31 11:29AM EDT | 2024-06-07 | 1.78 | 0.95 | 2.15 | -2.79 | -61.05% | 1 | 31 | 16.40% |
| NDXP240610C19400000 | 2024-05-23 2:51PM EDT | 2024-06-10 | 2.28 | 1.35 | 2.85 | -12.22 | -84.28% | 1 | 2 | 13.95% |
| NDXP240612C19400000 | 2024-05-30 10:26AM EDT | 2024-06-12 | 19.40 | 4.80 | 6.70 | 0.00 | - | 1 | 2 | 14.51% |
| NDXP240613C19400000 | 2024-05-30 11:30AM EDT | 2024-06-13 | 20.45 | 6.50 | 8.70 | 0.00 | - | 1 | 0 | 14.58% |
| NDXP240614C19400000 | 2024-05-30 4:04PM EDT | 2024-06-14 | 18.93 | 8.70 | 11.00 | 0.00 | - | 1 | 9 | 14.67% |
| NDXP240620C19400000 | 2024-05-31 10:22AM EDT | 2024-06-20 | 15.65 | 13.90 | 21.80 | -19.67 | -55.69% | 2 | 4 | 14.12% |
| NDX240621C19400000 | 2024-05-31 1:42PM EDT | 2024-06-21 | 12.05 | 17.40 | 21.00 | -17.85 | -59.70% | 9 | 50 | 13.64% |
| NDXP240625C19400000 | 2024-05-30 11:00AM EDT | 2024-06-25 | 47.69 | 23.60 | 31.40 | 0.00 | - | 4 | 2 | 13.79% |
| NDXP240626C19400000 | 2024-05-31 10:03AM EDT | 2024-06-26 | 31.40 | 27.20 | 35.50 | -55.36 | -63.81% | 10 | 11 | 13.98% |
| NDXP240627C19400000 | 2024-05-28 9:39AM EDT | 2024-06-27 | 106.20 | 33.20 | 38.90 | 0.00 | - | 1 | 1 | 14.06% |
| NDXP240628C19400000 | 2024-05-30 3:49PM EDT | 2024-06-28 | 49.90 | 37.80 | 41.90 | 0.00 | - | 2 | 9 | 14.10% |
| NDXP240701C19400000 | 2024-05-28 9:47AM EDT | 2024-07-01 | 106.80 | 41.20 | 46.80 | 0.00 | - | 4 | 4 | 13.82% |
| NDXP240712C19400000 | 2024-05-30 2:51PM EDT | 2024-07-12 | 113.95 | 80.00 | 85.50 | 0.00 | - | 1 | 1 | 14.44% |
| NDX240719C19400000 | 2024-05-31 3:10PM EDT | 2024-07-19 | 76.99 | 103.50 | 109.00 | -135.36 | -63.74% | 17 | 36 | 14.63% |
| NDX240816C19400000 | 2024-05-31 1:22PM EDT | 2024-08-16 | 175.40 | 222.50 | 232.60 | -99.70 | -36.24% | 3 | 6 | 16.28% |
| NDX240920C19400000 | 2024-05-15 1:59PM EDT | 2024-09-20 | 477.30 | 373.50 | 386.40 | 0.00 | - | 1 | 14 | 17.72% |
| NDX241018C19400000 | 2024-03-27 3:06PM EDT | 2024-10-18 | 693.00 | 384.20 | 393.30 | 0.00 | - | 4 | 6 | 16.00% |
| NDX241115C19400000 | 2024-05-24 1:37PM EDT | 2024-11-15 | 817.42 | 643.50 | 656.60 | 0.00 | - | 1 | 5 | 20.16% |
| NDX241220C19400000 | 2024-04-04 1:07PM EDT | 2024-12-20 | 987.10 | 633.80 | 651.10 | 0.00 | - | 10 | 35 | 18.23% |
| NDX250117C19400000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 614.03 | 894.40 | 910.10 | 0.00 | - | 1 | 1 | 21.60% |
| NDX250620C19400000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1,262.40 | 1,362.00 | 1,562.00 | 0.00 | - | - | 6 | 25.36% |
| NDX251219C19400000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 1,421.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX261218C19400000 | 2024-02-16 2:05PM EDT | 2026-12-18 | 2,629.04 | 2,588.00 | 2,788.00 | 0.00 | - | 1 | 1 | 26.69% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607P19400000 | 2024-05-30 2:03PM EDT | 2024-06-07 | 737.68 | 849.60 | 866.50 | 0.00 | - | 1 | 1 | 17.37% |
| NDXP240611P19400000 | 2024-05-29 11:57AM EDT | 2024-06-11 | 604.50 | 845.00 | 861.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240621P19400000 | 2023-11-28 3:36PM EDT | 2024-06-21 | 2,955.30 | 2,172.30 | 2,189.70 | 0.00 | - | 5 | 3 | 97.04% |
| NDX240719P19400000 | 2024-05-23 11:58AM EDT | 2024-07-19 | 626.17 | 833.10 | 848.40 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240816P19400000 | 2024-05-30 1:17PM EDT | 2024-08-16 | 817.80 | 881.40 | 896.80 | 0.00 | - | 1 | 1 | 7.91% |
| NDX240920P19400000 | 2024-01-22 11:05AM EDT | 2024-09-20 | 1,820.80 | 1,830.50 | 1,844.40 | 0.00 | - | - | 2 | 32.88% |
| NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 2024-09-30 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018P19400000 | 2024-04-29 11:46AM EDT | 2024-10-18 | 1,599.10 | 897.20 | 908.50 | 0.00 | - | 2 | 2 | 6.38% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,918.60 | 1,065.80 | 1,079.80 | 0.00 | - | 1 | 4 | 10.61% |
| NDX241220P19400000 | 2024-03-21 12:21PM EDT | 2024-12-20 | 1,366.40 | 2,173.70 | 2,199.60 | 0.00 | - | - | 45 | 30.88% |
| NDX250516P19400000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 1,295.30 | 1,291.70 | 1,332.00 | 0.00 | - | - | 1 | 11.24% |
| NDX250620P19400000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1,603.60 | 1,256.00 | 1,454.00 | 0.00 | - | - | 6 | 12.41% |
© 2024 Yahoo. Tutti i diritti riservati.