Italia markets closed
Dow Jones
38.846,51 -5,76 (-0,01%) Nasdaq
16.307,52 -41,72 (-0,26%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0753 -0,0021 (-0,19%) Bitcoin EUR
58.744,11 +151,00 (+0,26%) CMC Crypto 200
1.310,59 -54,54 (-3,99%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:34PM EDT. Mercato aperto.
Prezzo d'esercizio:16800.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C16800000 | 2024-04-29 11:56AM EDT | 2024-05-09 | 1,000.62 | 1,291.00 | 1,307.40 | 0.00 | - | 1 | 2 | 57.85% |
| NDXP240510C16800000 | 2024-04-19 12:33PM EDT | 2024-05-10 | 551.49 | 1,291.40 | 1,307.50 | 0.00 | - | 74 | 38 | 50.19% |
| NDXP240513C16800000 | 2024-04-22 10:49AM EDT | 2024-05-13 | 536.57 | 1,292.20 | 1,310.60 | 0.00 | - | 36 | 29 | 40.75% |
| NDXP240514C16800000 | 2024-04-22 11:07AM EDT | 2024-05-14 | 524.25 | 1,296.30 | 1,316.00 | 0.00 | - | - | 11 | 39.29% |
| NDX240517C16800000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 1,160.85 | 1,304.20 | 1,322.90 | 0.00 | - | 15 | 122 | 34.72% |
| NDXP240529C16800000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 1,067.30 | 1,347.30 | 1,365.40 | 0.00 | - | 3 | 3 | 28.49% |
| NDXP240530C16800000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 1,206.40 | 1,344.80 | 1,369.90 | 0.00 | - | 1 | 1 | 28.31% |
| NDX240621C16800000 | 2024-05-07 10:29AM EDT | 2024-06-21 | 1,456.60 | 1,451.70 | 1,468.50 | +150.35 | +11.51% | 6 | 79 | 26.33% |
| NDXP240628C16800000 | 2024-02-22 11:08AM EDT | 2024-06-28 | 1,666.20 | 1,917.50 | 1,934.40 | 0.00 | - | 1 | 4 | 45.26% |
| NDX240719C16800000 | 2024-04-22 12:24PM EDT | 2024-07-19 | 984.90 | 1,572.90 | 1,588.50 | 0.00 | - | 4 | 5 | 25.65% |
| NDX240920C16800000 | 2023-12-14 5:02PM EDT | 2024-09-20 | 1,231.90 | 1,308.80 | 1,329.90 | 0.00 | - | 6 | 8 | 10.15% |
| NDX241115C16800000 | 2024-03-26 10:27AM EDT | 2024-11-15 | 2,523.20 | 1,557.90 | 1,571.40 | 0.00 | - | 8 | 24 | 15.46% |
| NDX241220C16800000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,386.70 | 1,726.80 | 1,731.20 | 0.00 | - | 1 | 22 | 17.67% |
| NDX250117C16800000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,185.50 | 2,734.80 | 2,764.10 | 0.00 | - | - | 1 | 35.69% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16800000 | 2024-05-07 9:39AM EDT | 2024-05-07 | 0.13 | 0.00 | 0.20 | -0.12 | -48.00% | 2 | 28 | 47.12% |
| NDXP240508P16800000 | 2024-05-07 10:47AM EDT | 2024-05-08 | 0.23 | 0.05 | 0.40 | -1.02 | -81.60% | 3 | 26 | 35.54% |
| NDXP240510P16800000 | 2024-05-07 2:05PM EDT | 2024-05-10 | 1.10 | 0.55 | 1.05 | -1.84 | -62.59% | 35 | 23 | 27.84% |
| NDXP240513P16800000 | 2024-05-03 2:42PM EDT | 2024-05-13 | 4.40 | 1.00 | 1.70 | 0.00 | - | 1 | 51 | 22.30% |
| NDXP240514P16800000 | 2024-05-07 1:33PM EDT | 2024-05-14 | 1.85 | 2.15 | 2.75 | -2.44 | -56.88% | 1 | 75 | 22.22% |
| NDXP240515P16800000 | 2024-05-07 9:45AM EDT | 2024-05-15 | 4.36 | 4.00 | 4.80 | -7.49 | -63.21% | 11 | 1 | 22.71% |
| NDX240517P16800000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 6.45 | 6.10 | 6.90 | -0.76 | -10.54% | 44 | 364 | 21.77% |
| NDXP240520P16800000 | 2024-05-03 11:09AM EDT | 2024-05-20 | 25.30 | 8.40 | 9.20 | 0.00 | - | 1 | 2 | 20.27% |
| NDXP240521P16800000 | 2024-04-30 3:34PM EDT | 2024-05-21 | 79.45 | 9.80 | 10.90 | 0.00 | - | - | 1 | 20.19% |
| NDXP240522P16800000 | 2024-04-24 12:17PM EDT | 2024-05-22 | 132.48 | 11.10 | 12.80 | 0.00 | - | 2 | 2 | 20.15% |
| NDXP240523P16800000 | 2024-05-01 2:45PM EDT | 2024-05-23 | 83.00 | 15.50 | 17.90 | 0.00 | - | 1 | 4 | 20.91% |
| NDXP240524P16800000 | 2024-05-07 12:09PM EDT | 2024-05-24 | 17.90 | 18.20 | 19.10 | -21.50 | -54.57% | 2 | 9 | 20.60% |
| NDXP240528P16800000 | 2024-04-25 3:12PM EDT | 2024-05-28 | 162.65 | 19.70 | 22.50 | 0.00 | - | - | 10 | 19.30% |
| NDXP240529P16800000 | 2024-04-26 10:29AM EDT | 2024-05-29 | 109.60 | 21.90 | 24.70 | 0.00 | - | 3 | 3 | 19.27% |
| NDXP240530P16800000 | 2024-05-06 9:34AM EDT | 2024-05-30 | 39.55 | 24.00 | 28.10 | 0.00 | - | 1 | 1 | 19.44% |
| NDXP240531P16800000 | 2024-05-06 11:01AM EDT | 2024-05-31 | 41.40 | 27.50 | 29.10 | 0.00 | - | 1 | 89 | 19.20% |
| NDXP240605P16800000 | 2024-05-03 9:35AM EDT | 2024-06-05 | 73.15 | 35.60 | 37.80 | 0.00 | - | 1 | 0 | 18.69% |
| NDXP240606P16800000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 72.55 | 37.90 | 40.90 | 0.00 | - | 1 | 1 | 18.76% |
| NDXP240610P16800000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 79.50 | 45.20 | 48.30 | 0.00 | - | 1 | 1 | 18.46% |
| NDXP240614P16800000 | 2024-04-30 11:31AM EDT | 2024-06-14 | 167.90 | 60.10 | 62.30 | 0.00 | - | 2 | 4 | 18.79% |
| NDX240621P16800000 | 2024-05-07 12:17PM EDT | 2024-06-21 | 68.98 | 71.30 | 72.90 | -13.72 | -16.59% | 1 | 158 | 18.14% |
| NDXP240628P16800000 | 2024-05-02 1:57PM EDT | 2024-06-28 | 218.60 | 87.40 | 91.20 | 0.00 | - | 3 | 14 | 18.15% |
| NDX240719P16800000 | 2024-05-07 9:31AM EDT | 2024-07-19 | 131.60 | 129.50 | 131.70 | -12.30 | -8.55% | 2 | 41 | 17.46% |
| NDX240816P16800000 | 2024-05-07 1:01PM EDT | 2024-08-16 | 185.10 | 190.80 | 193.60 | -16.05 | -7.98% | 6 | 11 | 17.30% |
| NDX240920P16800000 | 2024-04-30 11:11AM EDT | 2024-09-20 | 404.40 | 261.60 | 265.10 | 0.00 | - | 1 | 16 | 17.14% |
| NDXP240930P16800000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 476.09 | 279.30 | 284.90 | 0.00 | - | 1 | 6 | 17.12% |
| NDX241115P16800000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 530.53 | 389.10 | 395.80 | 0.00 | - | - | 1 | 17.60% |
| NDX241220P16800000 | 2024-03-21 9:31AM EDT | 2024-12-20 | 514.10 | 861.00 | 880.50 | 0.00 | - | 2 | 36 | 25.98% |
| NDXP241231P16800000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 746.95 | 464.80 | 473.20 | 0.00 | - | 4 | 0 | 17.41% |
| NDX250117P16800000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 703.40 | 489.60 | 496.80 | 0.00 | - | 1 | 2 | 17.29% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 19.72% |
| NDX251219P16800000 | 2024-04-04 12:37PM EDT | 2025-12-19 | 949.80 | 695.50 | 1,245.50 | 0.00 | - | 1 | 1 | 20.49% |
© 2024 Yahoo. Tutti i diritti riservati.