Italia markets open in 7 hours 7 minutes
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
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.011,46 -779,75 (-1,33%) CMC Crypto 200
1.295,21 -69,91 (-5,12%)
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:16500.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16500000 | 2024-05-07 2:12PM EDT | 2024-05-10 | 1,601.52 | 1,610.70 | 1,624.90 | +193.72 | +13.76% | 5 | 48 | 56.53% |
| NDX240517C16500000 | 2024-05-01 10:46AM EDT | 2024-05-17 | 956.39 | 1,619.10 | 1,639.40 | 0.00 | - | 1 | 70 | 39.23% |
| NDXP240531C16500000 | 2024-05-02 9:55AM EDT | 2024-05-31 | 1,048.08 | 1,660.60 | 1,685.20 | 0.00 | - | - | 1 | 31.42% |
| NDX240621C16500000 | 2024-04-30 1:12PM EDT | 2024-06-21 | 1,314.47 | 1,739.40 | 1,758.30 | 0.00 | - | 4 | 248 | 28.16% |
| NDXP240628C16500000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,359.84 | 1,764.00 | 1,788.40 | 0.00 | - | 1 | 6 | 27.94% |
| NDX240719C16500000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 1,420.90 | 1,852.60 | 1,871.70 | 0.00 | - | 2 | 10 | 27.36% |
| NDX240920C16500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 1,658.47 | 2,100.30 | 2,119.00 | 0.00 | - | 15 | 149 | 27.31% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 2,040.40 | 2,339.20 | 2,358.10 | 0.00 | - | 12 | 12 | 28.42% |
| NDX241220C16500000 | 2024-04-23 11:11AM EDT | 2024-12-20 | 2,052.40 | 2,461.90 | 2,483.70 | 0.00 | - | 1 | 46 | 28.69% |
| NDXP241231C16500000 | 2024-04-11 9:32AM EDT | 2024-12-31 | 2,654.77 | 2,498.50 | 2,522.00 | 0.00 | - | 2 | 20 | 28.77% |
| NDX250117C16500000 | 2024-03-01 12:20PM EDT | 2025-01-17 | 2,886.10 | 2,870.20 | 2,905.30 | 0.00 | - | 1 | 1 | 34.92% |
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 2025-06-20 | 3,241.35 | 2,379.30 | 2,929.30 | 0.00 | - | 20 | 30 | 27.94% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16500000 | 2024-05-06 4:02PM EDT | 2024-05-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| NDXP240508P16500000 | 2024-05-07 11:43AM EDT | 2024-05-08 | 0.22 | 0.00 | 0.30 | -0.40 | -64.52% | 9 | 19 | 42.92% |
| NDXP240509P16500000 | 2024-05-02 3:05PM EDT | 2024-05-09 | 4.80 | 0.15 | 0.50 | 0.00 | - | 12 | 13 | 36.79% |
| NDXP240510P16500000 | 2024-05-07 9:34AM EDT | 2024-05-10 | 0.50 | 0.15 | 0.75 | -0.80 | -61.54% | 2 | 45 | 33.20% |
| NDXP240513P16500000 | 2024-05-03 11:50AM EDT | 2024-05-13 | 2.58 | 0.40 | 1.10 | 0.00 | - | 25 | 15 | 26.15% |
| NDXP240515P16500000 | 2024-05-07 11:31AM EDT | 2024-05-15 | 2.77 | 1.75 | 2.55 | -21.23 | -88.46% | 1 | 1 | 25.52% |
| NDXP240516P16500000 | 2024-04-23 3:29PM EDT | 2024-05-16 | 64.81 | 2.60 | 3.50 | 0.00 | - | - | 1 | 25.25% |
| NDX240517P16500000 | 2024-05-07 12:47PM EDT | 2024-05-17 | 4.00 | 3.10 | 4.00 | -0.32 | -7.41% | 23 | 125 | 24.53% |
| NDXP240520P16500000 | 2024-05-01 10:01AM EDT | 2024-05-20 | 68.15 | 4.30 | 5.20 | 0.00 | - | 1 | 1 | 22.59% |
| NDXP240524P16500000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 20.20 | 9.90 | 10.90 | 0.00 | - | 30 | 62 | 22.45% |
| NDXP240528P16500000 | 2024-04-26 3:21PM EDT | 2024-05-28 | 58.55 | 10.30 | 13.80 | 0.00 | - | 5 | 5 | 21.18% |
| NDXP240529P16500000 | 2024-05-06 4:02PM EDT | 2024-05-29 | 16.10 | 11.70 | 15.20 | 0.00 | - | 5 | 5 | 21.09% |
| NDXP240531P16500000 | 2024-05-07 10:24AM EDT | 2024-05-31 | 19.38 | 15.40 | 16.90 | -16.52 | -46.02% | 3 | 12 | 20.65% |
| NDXP240607P16500000 | 2024-05-07 10:23AM EDT | 2024-06-07 | 29.65 | 24.80 | 26.80 | -7.50 | -20.19% | 3 | 5 | 20.06% |
| NDXP240614P16500000 | 2024-05-03 3:30PM EDT | 2024-06-14 | 39.81 | 38.00 | 40.10 | -22.42 | -36.03% | 2 | 6 | 19.94% |
| NDX240621P16500000 | 2024-05-07 12:47PM EDT | 2024-06-21 | 47.70 | 46.50 | 48.20 | -8.80 | -15.58% | 9 | 333 | 19.22% |
| NDXP240628P16500000 | 2024-05-03 4:13PM EDT | 2024-06-28 | 87.77 | 58.60 | 63.40 | 0.00 | - | 1 | 60 | 19.25% |
| NDX240719P16500000 | 2024-05-07 12:47PM EDT | 2024-07-19 | 94.69 | 93.50 | 96.10 | -19.31 | -16.94% | 1 | 26 | 18.41% |
| NDX240816P16500000 | 2024-05-02 10:46AM EDT | 2024-08-16 | 320.00 | 146.30 | 150.00 | 0.00 | - | 19 | 28 | 18.20% |
| NDX240920P16500000 | 2024-05-07 1:31PM EDT | 2024-09-20 | 207.10 | 210.40 | 213.20 | -180.50 | -46.57% | 1 | 161 | 17.94% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 2024-09-30 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 28.47% |
| NDX241018P16500000 | 2024-04-26 2:04PM EDT | 2024-10-18 | 387.40 | 259.80 | 266.80 | 0.00 | - | 12 | 17 | 17.95% |
| NDX241115P16500000 | 2024-05-06 9:35AM EDT | 2024-11-15 | 365.10 | 326.20 | 334.50 | 0.00 | - | 21 | 11 | 18.35% |
| NDX241220P16500000 | 2024-04-19 9:41AM EDT | 2024-12-20 | 686.00 | 385.70 | 391.20 | 0.00 | - | 37 | 417 | 18.19% |
| NDX250117P16500000 | 2024-04-23 12:29PM EDT | 2025-01-17 | 634.96 | 421.20 | 430.40 | 0.00 | - | 3 | 3 | 18.00% |
| NDX250321P16500000 | 2024-04-15 10:13AM EDT | 2025-03-21 | 647.00 | 498.10 | 516.90 | 0.00 | - | 5 | 5 | 17.72% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 2025-06-20 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 23.22% |
| NDX251219P16500000 | 2024-03-26 10:03AM EDT | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | - | 25 | 25 | 20.35% |
© 2024 Yahoo. Tutti i diritti riservati.