Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.693,24 -312,56 (-0,53%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:16PM EDT
Prezzo d'esercizio:16000.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16000000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 1,964.17 | 2,110.00 | 2,125.20 | 0.00 | - | 2 | 28 | 71.13% |
| NDXP240516C16000000 | 2024-05-01 9:40AM EDT | 2024-05-16 | 1,415.11 | 2,115.10 | 2,136.30 | 0.00 | - | - | 9 | 50.55% |
| NDX240517C16000000 | 2024-05-03 12:34PM EDT | 2024-05-17 | 1,906.26 | 2,116.80 | 2,137.30 | 0.00 | - | 10 | 46 | 48.45% |
| NDXP240531C16000000 | 2024-04-18 11:00AM EDT | 2024-05-31 | 1,731.05 | 2,150.80 | 2,176.00 | 0.00 | - | - | 2 | 37.55% |
| NDX240621C16000000 | 2024-05-03 12:34PM EDT | 2024-06-21 | 2,018.12 | 2,215.00 | 2,234.50 | 0.00 | - | 11 | 263 | 32.40% |
| NDXP240628C16000000 | 2024-03-28 3:59PM EDT | 2024-06-28 | 2,542.52 | 1,913.90 | 1,940.90 | 0.00 | - | 5 | 6 | 0.00% |
| NDX240719C16000000 | 2024-04-22 9:39AM EDT | 2024-07-19 | 1,600.00 | 2,311.30 | 2,331.00 | 0.00 | - | 2 | 17 | 30.63% |
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 2024-09-20 | 1,351.60 | 1,771.70 | 1,785.80 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241018C16000000 | 2024-04-02 12:58PM EDT | 2024-10-18 | 2,803.83 | 2,179.50 | 2,239.00 | 0.00 | - | 4 | 3 | 17.27% |
| NDX241220C16000000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 3,135.42 | 2,862.10 | 2,883.80 | 0.00 | - | 2 | 114 | 30.41% |
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 36.65% |
| NDX251219C16000000 | 2023-09-27 11:13AM EDT | 2025-12-19 | 1,937.10 | 1,586.00 | 1,786.00 | 0.00 | - | 45 | 49 | 0.00% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16000000 | 2024-05-07 1:34PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 15 | 13 | 50.00% |
| NDXP240508P16000000 | 2024-05-07 2:24PM EDT | 2024-05-08 | 0.05 | 0.00 | 0.25 | -0.80 | -94.12% | 51 | 4 | 52.00% |
| NDXP240510P16000000 | 2024-05-07 3:04PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.65 | -0.43 | -46.24% | 3 | 43 | 42.47% |
| NDXP240514P16000000 | 2024-05-06 3:54PM EDT | 2024-05-14 | 0.55 | 0.50 | 1.10 | 0.00 | - | 1 | 0 | 31.69% |
| NDXP240515P16000000 | 2024-04-19 1:40PM EDT | 2024-05-15 | 80.50 | 0.90 | 1.75 | 0.00 | - | 1 | 1 | 31.45% |
| NDXP240516P16000000 | 2024-05-03 9:40AM EDT | 2024-05-16 | 3.80 | 1.45 | 2.30 | 0.00 | - | 1 | 11 | 30.82% |
| NDX240517P16000000 | 2024-05-07 3:11PM EDT | 2024-05-17 | 2.53 | 1.85 | 2.65 | -0.02 | -0.78% | 3 | 249 | 29.90% |
| NDXP240520P16000000 | 2024-05-06 10:10AM EDT | 2024-05-20 | 3.50 | 2.45 | 3.30 | 0.00 | - | 1 | 2 | 27.25% |
| NDXP240523P16000000 | 2024-04-30 10:05AM EDT | 2024-05-23 | 21.00 | 3.70 | 6.60 | 0.00 | - | - | 3 | 27.21% |
| NDXP240530P16000000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 13.05 | 5.70 | 10.80 | 0.00 | - | 1 | 2 | 24.73% |
| NDXP240531P16000000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 10.30 | 8.40 | 9.70 | 0.00 | - | 17 | 20 | 23.81% |
| NDXP240607P16000000 | 2024-05-07 10:25AM EDT | 2024-06-07 | 15.90 | 13.30 | 14.90 | -122.68 | -88.53% | 1 | 2 | 22.62% |
| NDXP240614P16000000 | 2024-05-06 3:31PM EDT | 2024-06-14 | 25.45 | 20.50 | 22.50 | 0.00 | - | 2 | 2 | 22.11% |
| NDX240621P16000000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 40.50 | 26.30 | 27.80 | 0.00 | - | 251 | 1,791 | 21.24% |
| NDXP240628P16000000 | 2024-05-03 11:32AM EDT | 2024-06-28 | 56.50 | 34.70 | 37.60 | 0.00 | - | 3 | 25 | 21.10% |
| NDX240719P16000000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 82.60 | 58.40 | 60.10 | 0.00 | - | 1 | 63 | 19.95% |
| NDX240816P16000000 | 2024-05-06 1:18PM EDT | 2024-08-16 | 104.35 | 98.40 | 101.60 | -11.25 | -9.73% | 1 | 178 | 19.59% |
| NDX240920P16000000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 187.00 | 151.30 | 153.50 | 0.00 | - | 5 | 865 | 19.23% |
| NDXP240930P16000000 | 2024-04-01 3:01PM EDT | 2024-09-30 | 241.19 | 259.30 | 269.00 | 0.00 | - | 1 | 5 | 22.75% |
| NDX241018P16000000 | 2024-04-19 2:17PM EDT | 2024-10-18 | 478.30 | 192.30 | 199.00 | 0.00 | - | 25 | 27 | 19.16% |
| NDX241115P16000000 | 2024-05-07 1:23PM EDT | 2024-11-15 | 250.00 | 249.40 | 257.10 | -169.00 | -40.33% | 1 | 12 | 19.50% |
| NDX241220P16000000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 302.50 | 302.80 | 307.50 | -47.80 | -13.65% | 1 | 311 | 19.28% |
| NDXP241231P16000000 | 2024-04-18 10:45AM EDT | 2024-12-31 | 528.50 | 312.50 | 324.30 | 0.00 | - | 1 | 1 | 19.25% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 525.00 | 334.80 | 343.70 | 0.00 | - | 1 | 18 | 19.07% |
| NDX250321P16000000 | 2024-05-06 2:23PM EDT | 2025-03-21 | 437.00 | 407.40 | 423.60 | 0.00 | - | 2 | 37 | 18.74% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 589.00 | 501.40 | 528.50 | 0.00 | - | 2 | 17 | 18.36% |
| NDX251219P16000000 | 2024-04-19 12:04PM EDT | 2025-12-19 | 993.70 | 669.30 | 709.60 | 0.00 | - | 1 | 49 | 17.78% |
| NDX261218P16000000 | 2024-03-18 2:48PM EDT | 2026-12-18 | 1,077.40 | 1,090.00 | 1,290.00 | 0.00 | - | - | 12 | 19.92% |
© 2024 Yahoo. Tutti i diritti riservati.