Italia markets closed
Dow Jones
38.893,63 +41,36 (+0,11%) Nasdaq
16.381,98 +32,73 (+0,20%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
59.073,66 +70,48 (+0,12%) CMC Crypto 200
1.321,02 -44,11 (-3,23%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:32PM EDT. Mercato aperto.
Prezzo d'esercizio:16900.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16900000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 512.75 | 1,251.00 | 1,266.30 | 0.00 | - | 1 | 50 | 45.09% |
| NDXP240513C16900000 | 2024-04-22 10:47AM EDT | 2024-05-13 | 478.14 | 1,247.40 | 1,267.70 | 0.00 | - | 48 | 62 | 34.52% |
| NDXP240514C16900000 | 2024-04-22 11:05AM EDT | 2024-05-14 | 460.45 | 1,250.30 | 1,270.20 | 0.00 | - | - | 26 | 33.00% |
| NDXP240515C16900000 | 2024-05-01 10:04AM EDT | 2024-05-15 | 582.69 | 1,255.10 | 1,274.60 | 0.00 | - | - | 1 | 32.22% |
| NDX240517C16900000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 843.24 | 1,264.10 | 1,282.90 | 0.00 | - | 50 | 204 | 30.88% |
| NDXP240524C16900000 | 2024-04-24 4:05PM EDT | 2024-05-24 | 1,295.05 | 1,297.70 | 1,316.80 | +503.86 | +63.68% | 2 | 2 | 28.69% |
| NDXP240529C16900000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 983.68 | 1,306.40 | 1,324.80 | 0.00 | - | 3 | 3 | 26.21% |
| NDXP240607C16900000 | 2024-05-03 1:54PM EDT | 2024-06-07 | 1,140.70 | 1,350.40 | 1,365.40 | 0.00 | - | 2 | 1 | 25.48% |
| NDX240621C16900000 | 2023-12-27 1:45PM EDT | 2024-06-21 | 1,056.58 | 1,265.20 | 1,276.90 | 0.00 | - | 12 | 34 | 14.48% |
| NDXP240628C16900000 | 2023-11-30 2:22PM EDT | 2024-06-28 | 599.40 | 1,031.20 | 1,046.60 | 0.00 | - | - | 8 | 0.00% |
| NDX240719C16900000 | 2024-04-22 12:45PM EDT | 2024-07-19 | 909.05 | 1,538.50 | 1,555.00 | 0.00 | - | 4 | 4 | 24.86% |
| NDX240920C16900000 | 2023-12-28 11:05AM EDT | 2024-09-20 | 1,430.00 | 1,620.00 | 1,636.60 | 0.00 | - | 4 | 4 | 20.55% |
| NDX241220C16900000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 2,257.13 | 2,217.90 | 2,245.90 | 0.00 | - | 1 | 54 | 28.04% |
| NDXP241231C16900000 | 2024-01-12 12:34PM EDT | 2024-12-31 | 1,604.30 | 2,365.70 | 2,390.90 | 0.00 | - | - | 1 | 30.10% |
| NDX250117C16900000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | - | 1 | 1 | 34.42% |
| NDX251219C16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 2,054.00 | 1,936.00 | 2,136.00 | 0.00 | - | - | 6 | 16.08% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16900000 | 2024-05-06 10:25AM EDT | 2024-05-07 | 0.55 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 46.09% |
| NDXP240508P16900000 | 2024-05-06 12:23PM EDT | 2024-05-08 | 0.44 | 0.05 | 0.40 | 0.00 | - | 3 | 133 | 34.79% |
| NDXP240509P16900000 | 2024-05-03 9:33AM EDT | 2024-05-09 | 4.90 | 0.30 | 0.70 | 0.00 | - | 1 | 1 | 30.09% |
| NDXP240510P16900000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 0.94 | 0.55 | 0.70 | 0.00 | - | 10 | 27 | 26.06% |
| NDXP240513P16900000 | 2024-05-06 9:30AM EDT | 2024-05-13 | 3.51 | 1.20 | 1.60 | 0.00 | - | 14 | 21 | 21.68% |
| NDXP240515P16900000 | 2024-05-07 9:37AM EDT | 2024-05-15 | 5.17 | 4.60 | 5.20 | -104.43 | -95.28% | 13 | 31 | 22.54% |
| NDXP240516P16900000 | 2024-04-23 11:38AM EDT | 2024-05-16 | 140.70 | 6.20 | 6.90 | 0.00 | - | - | 50 | 22.38% |
| NDX240517P16900000 | 2024-05-07 10:02AM EDT | 2024-05-17 | 8.59 | 6.90 | 7.60 | -2.92 | -25.37% | 9 | 216 | 21.69% |
| NDXP240520P16900000 | 2024-05-07 10:45AM EDT | 2024-05-20 | 11.30 | 9.70 | 10.40 | -18.70 | -62.33% | 1 | 3 | 20.32% |
| NDXP240521P16900000 | 2024-04-18 9:43AM EDT | 2024-05-21 | 214.89 | 11.50 | 12.40 | 0.00 | - | - | 13 | 20.29% |
| NDXP240523P16900000 | 2024-04-18 9:43AM EDT | 2024-05-23 | 231.80 | 17.90 | 20.30 | 0.00 | - | - | 13 | 21.06% |
| NDXP240524P16900000 | 2024-05-01 11:28AM EDT | 2024-05-24 | 171.30 | 21.00 | 21.80 | 0.00 | - | 1 | 3 | 20.79% |
| NDXP240528P16900000 | 2024-04-23 10:23AM EDT | 2024-05-28 | 207.66 | 23.10 | 25.80 | 0.00 | - | - | 1 | 19.53% |
| NDXP240529P16900000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 171.25 | 25.50 | 28.30 | 0.00 | - | - | 1 | 19.52% |
| NDXP240530P16900000 | 2024-04-24 10:06AM EDT | 2024-05-30 | 153.60 | 27.80 | 31.50 | 0.00 | - | - | 1 | 19.61% |
| NDXP240531P16900000 | 2024-05-06 9:54AM EDT | 2024-05-31 | 47.85 | 31.10 | 32.90 | 0.00 | - | 1 | 18 | 19.41% |
| NDXP240603P16900000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 152.58 | 34.10 | 36.90 | 0.00 | - | 1 | 1 | 18.88% |
| NDXP240604P16900000 | 2024-04-29 9:42AM EDT | 2024-06-04 | 127.77 | 36.70 | 39.60 | 0.00 | - | - | 1 | 18.89% |
| NDXP240605P16900000 | 2024-05-01 2:46PM EDT | 2024-06-05 | 149.59 | 40.40 | 42.60 | 0.00 | - | - | 1 | 18.93% |
| NDXP240606P16900000 | 2024-05-02 9:31AM EDT | 2024-06-06 | 177.72 | 42.80 | 45.60 | 0.00 | - | - | 1 | 18.96% |
| NDXP240607P16900000 | 2024-05-06 9:47AM EDT | 2024-06-07 | 68.15 | 47.10 | 49.00 | 0.00 | - | 5 | 9 | 19.03% |
| NDXP240614P16900000 | 2024-04-25 11:09AM EDT | 2024-06-14 | 68.80 | 66.30 | 68.40 | -256.21 | -78.83% | 1 | 2 | 18.98% |
| NDX240621P16900000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 93.60 | 77.80 | 79.20 | 0.00 | - | 5 | 53 | 18.29% |
| NDXP240628P16900000 | 2024-05-03 11:05AM EDT | 2024-06-28 | 161.31 | 94.40 | 97.50 | 0.00 | - | 3 | 11 | 18.24% |
| NDX240719P16900000 | 2024-05-03 11:01AM EDT | 2024-07-19 | 208.60 | 137.40 | 139.20 | 0.00 | - | 1 | 21 | 17.54% |
| NDX240816P16900000 | 2024-05-06 2:06PM EDT | 2024-08-16 | 226.46 | 199.90 | 202.20 | 0.00 | - | 1 | 3 | 17.36% |
| NDX240920P16900000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 466.70 | 270.90 | 274.20 | 0.00 | - | 2 | 16 | 17.16% |
| NDXP240930P16900000 | 2024-04-24 9:32AM EDT | 2024-09-30 | 493.96 | 289.60 | 295.90 | 0.00 | - | 10 | 15 | 17.18% |
| NDX241018P16900000 | 2023-12-12 11:34AM EDT | 2024-10-18 | 1,103.30 | 870.50 | 889.80 | 0.00 | - | - | 2 | 30.41% |
| NDX241115P16900000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 553.58 | 401.30 | 406.80 | 0.00 | - | 1 | 3 | 17.61% |
| NDX241220P16900000 | 2024-01-08 3:35PM EDT | 2024-12-20 | 1,084.80 | 692.50 | 707.50 | 0.00 | - | 1 | 2 | 22.31% |
| NDXP241231P16900000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 775.35 | 476.60 | 485.20 | 0.00 | - | 4 | 0 | 17.43% |
| NDX250620P16900000 | 2024-03-26 9:31AM EDT | 2025-06-20 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 21.24% |
| NDX251219P16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 1,896.00 | 1,852.00 | 2,050.00 | 0.00 | - | - | 6 | 29.69% |
© 2024 Yahoo. Tutti i diritti riservati.