Italia markets open in 8 hours 37 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
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.453,81 -594,32 (-1,01%) CMC Crypto 200
1.307,18 -57,94 (-4,24%)
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:16700.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16700000 | 2024-04-25 10:01AM EDT | 2024-05-10 | 654.65 | 1,410.40 | 1,426.20 | 0.00 | - | 1 | 26 | 50.82% |
| NDXP240513C16700000 | 2024-04-22 10:24AM EDT | 2024-05-13 | 614.45 | 1,409.70 | 1,430.30 | 0.00 | - | 12 | 38 | 41.93% |
| NDXP240514C16700000 | 2024-04-22 11:47AM EDT | 2024-05-14 | 616.52 | 1,412.00 | 1,432.50 | 0.00 | - | - | 15 | 39.77% |
| NDX240517C16700000 | 2024-04-22 11:47AM EDT | 2024-05-17 | 642.77 | 1,420.70 | 1,440.70 | 0.00 | - | 41 | 82 | 35.56% |
| NDXP240522C16700000 | 2024-05-03 2:52PM EDT | 2024-05-22 | 1,259.41 | 1,432.00 | 1,452.50 | 0.00 | - | 2 | 2 | 31.28% |
| NDXP240530C16700000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 993.90 | 1,455.90 | 1,485.30 | 0.00 | - | - | 1 | 29.09% |
| NDXP240531C16700000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 1,183.83 | 1,467.50 | 1,491.70 | 0.00 | - | - | 3 | 29.12% |
| NDXP240607C16700000 | 2024-04-30 1:05PM EDT | 2024-06-07 | 1,092.30 | 1,496.10 | 1,515.20 | 0.00 | - | - | 1 | 27.65% |
| NDX240621C16700000 | 2024-03-14 10:34AM EDT | 2024-06-21 | 1,803.60 | 1,648.00 | 1,665.00 | 0.00 | - | 12 | 60 | 31.67% |
| NDX240719C16700000 | 2023-11-16 12:24PM EDT | 2024-07-19 | 765.00 | 1,122.00 | 1,138.40 | 0.00 | - | 4 | 8 | 0.00% |
| NDX241018C16700000 | 2024-01-05 10:52AM EDT | 2024-10-18 | 1,234.90 | 2,029.00 | 2,051.20 | 0.00 | - | 1 | 1 | 26.45% |
| NDX241220C16700000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,594.55 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| NDX251219C16700000 | 2023-06-23 9:52AM EDT | 2025-12-19 | 2,119.00 | 2,048.00 | 2,248.00 | 0.00 | - | 1 | 1 | 16.39% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16700000 | 2024-05-07 9:31AM EDT | 2024-05-07 | 0.10 | 0.00 | 0.00 | -0.65 | -86.67% | 4 | 45 | 25.00% |
| NDXP240508P16700000 | 2024-05-03 9:52AM EDT | 2024-05-08 | 1.25 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 37.77% |
| NDXP240509P16700000 | 2024-04-19 10:39AM EDT | 2024-05-09 | 152.20 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 32.72% |
| NDXP240510P16700000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 0.76 | 0.25 | 0.85 | 0.00 | - | 12 | 26 | 29.66% |
| NDXP240513P16700000 | 2024-05-06 12:34PM EDT | 2024-05-13 | 1.35 | 0.45 | 1.20 | 0.00 | - | 2 | 11 | 23.31% |
| NDXP240514P16700000 | 2024-05-01 9:36AM EDT | 2024-05-14 | 59.00 | 1.00 | 1.80 | 0.00 | - | - | 2 | 22.90% |
| NDXP240516P16700000 | 2024-05-03 4:09PM EDT | 2024-05-16 | 8.67 | 3.50 | 4.40 | 0.00 | - | 4 | 6 | 23.12% |
| NDX240517P16700000 | 2024-05-07 9:41AM EDT | 2024-05-17 | 5.48 | 4.20 | 5.00 | -5.22 | -48.79% | 4 | 46 | 22.47% |
| NDXP240520P16700000 | 2024-05-03 11:09AM EDT | 2024-05-20 | 20.35 | 5.80 | 6.80 | 0.00 | - | 1 | 1 | 20.90% |
| NDXP240521P16700000 | 2024-04-23 10:17AM EDT | 2024-05-21 | 131.20 | 6.90 | 8.10 | 0.00 | - | - | 17 | 20.78% |
| NDXP240524P16700000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 32.50 | 13.50 | 14.50 | 0.00 | - | 1 | 35 | 21.07% |
| NDXP240529P16700000 | 2024-05-02 4:09PM EDT | 2024-05-29 | 80.27 | 16.60 | 20.10 | 0.00 | - | 1 | 4 | 19.91% |
| NDXP240531P16700000 | 2024-05-06 12:16PM EDT | 2024-05-31 | 33.85 | 20.90 | 22.70 | 0.00 | - | 2 | 18 | 19.59% |
| NDXP240606P16700000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 62.48 | 29.80 | 33.70 | 0.00 | - | 1 | 1 | 19.25% |
| NDXP240607P16700000 | 2024-05-06 10:00AM EDT | 2024-06-07 | 48.60 | 33.50 | 35.50 | 0.00 | - | 6 | 12 | 19.19% |
| NDXP240610P16700000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 70.00 | 36.40 | 40.30 | 0.00 | - | 1 | 1 | 18.93% |
| NDXP240614P16700000 | 2024-05-03 9:53AM EDT | 2024-06-14 | 84.80 | 49.50 | 51.70 | 0.00 | - | 1 | 1 | 19.14% |
| NDX240621P16700000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 62.75 | 59.70 | 61.80 | -18.05 | -22.34% | 1 | 60 | 18.52% |
| NDXP240628P16700000 | 2024-04-30 11:08AM EDT | 2024-06-28 | 175.75 | 74.70 | 79.00 | 0.00 | - | 1 | 5 | 18.55% |
| NDX240719P16700000 | 2024-05-07 12:34PM EDT | 2024-07-19 | 114.20 | 113.60 | 116.50 | -20.80 | -15.41% | 3 | 10 | 17.81% |
| NDX240816P16700000 | 2024-05-01 10:36AM EDT | 2024-08-16 | 370.10 | 171.60 | 175.60 | 0.00 | - | - | 1 | 17.65% |
| NDX240920P16700000 | 2024-05-02 9:56AM EDT | 2024-09-20 | 440.70 | 240.60 | 243.40 | 0.00 | - | 1 | 16 | 17.43% |
| NDX241018P16700000 | 2024-02-13 10:42AM EDT | 2024-10-18 | 585.00 | 471.70 | 480.30 | 0.00 | - | - | 5 | 22.11% |
| NDX241220P16700000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 774.00 | 424.70 | 430.30 | 0.00 | - | 1 | 22 | 17.75% |
| NDXP241231P16700000 | 2024-01-24 12:37PM EDT | 2024-12-31 | 697.05 | 596.40 | 620.20 | 0.00 | - | 1 | 1 | 21.21% |
| NDX250117P16700000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 675.50 | 460.80 | 470.30 | 0.00 | - | - | 1 | 17.55% |
| NDX250321P16700000 | 2024-04-12 12:36PM EDT | 2025-03-21 | 714.10 | 540.60 | 559.50 | 0.00 | - | 1 | 1 | 17.31% |
| NDX250417P16700000 | 2024-04-29 3:55PM EDT | 2025-04-17 | 715.00 | 573.00 | 596.40 | 0.00 | - | - | 6 | 17.24% |
© 2024 Yahoo. Tutti i diritti riservati.