Italia markets open in 6 hours 15 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.487,01 -348,09 (-0,90%) EUR/USD
1,0754 -0,0005 (-0,04%) Bitcoin EUR
58.234,89 -886,93 (-1,50%) CMC Crypto 200
1.293,95 -71,18 (-5,21%)
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:17000.00
Opzioni d'acquistoper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C17000000 | 2024-05-01 3:52PM EDT | 2024-05-08 | 458.90 | 1,102.40 | 1,118.20 | 0.00 | - | - | 1 | 77.11% |
| NDXP240509C17000000 | 2024-05-01 3:00PM EDT | 2024-05-09 | 696.64 | 1,109.10 | 1,124.10 | 0.00 | - | - | 0 | 58.22% |
| NDXP240510C17000000 | 2024-04-23 12:45PM EDT | 2024-05-10 | 632.48 | 1,110.90 | 1,126.60 | 0.00 | - | 3 | 19 | 51.65% |
| NDXP240513C17000000 | 2024-05-06 10:51AM EDT | 2024-05-13 | 1,009.34 | 1,110.10 | 1,131.10 | 0.00 | - | 1 | 48 | 37.70% |
| NDXP240516C17000000 | 2024-04-22 1:48PM EDT | 2024-05-16 | 523.80 | 1,121.40 | 1,142.00 | 0.00 | - | 2 | 4 | 32.93% |
| NDX240517C17000000 | 2024-05-02 11:53AM EDT | 2024-05-17 | 571.10 | 1,124.00 | 1,144.10 | 0.00 | - | 22 | 125 | 31.61% |
| NDXP240520C17000000 | 2024-05-02 3:53PM EDT | 2024-05-20 | 641.05 | 1,131.50 | 1,151.10 | 0.00 | - | 1 | 1 | 28.77% |
| NDXP240522C17000000 | 2024-04-19 1:49PM EDT | 2024-05-22 | 549.60 | 1,139.30 | 1,159.30 | 0.00 | - | 1 | 1 | 27.87% |
| NDXP240523C17000000 | 2024-04-19 11:18AM EDT | 2024-05-23 | 608.10 | 1,155.90 | 1,179.00 | 0.00 | - | 1 | 1 | 29.34% |
| NDXP240524C17000000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 983.85 | 1,161.40 | 1,181.00 | 0.00 | - | 10 | 10 | 28.68% |
| NDXP240530C17000000 | 2024-04-25 2:40PM EDT | 2024-05-30 | 681.00 | 1,171.70 | 1,199.50 | 0.00 | - | - | 1 | 26.35% |
| NDXP240531C17000000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 1,034.08 | 1,184.10 | 1,207.40 | 0.00 | - | 15 | 16 | 26.47% |
| NDXP240605C17000000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 684.26 | 1,203.40 | 1,221.50 | 0.00 | - | - | 10 | 25.15% |
| NDXP240607C17000000 | 2024-05-07 11:33AM EDT | 2024-06-07 | 1,255.85 | 1,219.20 | 1,236.80 | +213.63 | +20.50% | 2 | 3 | 25.41% |
| NDX240621C17000000 | 2024-05-07 10:42AM EDT | 2024-06-21 | 1,290.77 | 1,285.40 | 1,302.90 | +467.47 | +56.78% | 1 | 397 | 24.72% |
| NDXP240628C17000000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 768.22 | 1,316.80 | 1,340.80 | 0.00 | - | 1 | 4 | 24.82% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 1,418.30 | 1,436.10 | 0.00 | - | 1 | 6 | 24.63% |
| NDX240816C17000000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 1,068.59 | 1,545.60 | 1,563.20 | 0.00 | - | 1 | 14 | 24.89% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 18.75% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 11.87% |
| NDX241115C17000000 | 2024-04-18 9:53AM EDT | 2024-11-15 | 1,685.36 | 1,953.10 | 1,970.30 | 0.00 | - | - | 1 | 26.73% |
| NDX241220C17000000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,274.83 | 2,217.60 | 2,244.00 | 0.00 | - | 1 | 187 | 29.79% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 2,121.50 | 2,144.40 | 0.00 | - | 6 | 9 | 27.25% |
| NDX250117C17000000 | 2024-04-16 10:15AM EDT | 2025-01-17 | 2,150.00 | 2,193.60 | 2,213.30 | 0.00 | - | 1 | 3 | 27.56% |
| NDX250516C17000000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,398.00 | 2,570.80 | 2,607.80 | 0.00 | - | - | 1 | 28.54% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 4.05% |
Opzioni di venditaper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P17000000 | 2024-05-07 11:48AM EDT | 2024-05-08 | 0.29 | 0.00 | 0.30 | +0.06 | +26.09% | 5 | 13 | 42.51% |
| NDXP240509P17000000 | 2024-05-06 12:19PM EDT | 2024-05-09 | 0.95 | 0.10 | 0.65 | 0.00 | - | 1 | 2 | 32.53% |
| NDXP240510P17000000 | 2024-05-07 12:09PM EDT | 2024-05-10 | 1.15 | 0.35 | 1.00 | -0.25 | -17.86% | 70 | 35 | 27.88% |
| NDXP240513P17000000 | 2024-05-06 10:53AM EDT | 2024-05-13 | 3.90 | 0.85 | 1.60 | 0.00 | - | 2 | 6 | 20.88% |
| NDXP240514P17000000 | 2024-05-03 9:33AM EDT | 2024-05-14 | 17.95 | 1.90 | 2.70 | 0.00 | - | 1 | 0 | 20.73% |
| NDXP240515P17000000 | 2024-05-06 3:10PM EDT | 2024-05-15 | 8.01 | 4.30 | 5.20 | 0.00 | - | 2 | 4 | 21.41% |
| NDXP240516P17000000 | 2024-05-07 11:43AM EDT | 2024-05-16 | 7.85 | 6.00 | 7.00 | -1.85 | -19.07% | 1 | 4 | 21.21% |
| NDX240517P17000000 | 2024-05-07 12:52PM EDT | 2024-05-17 | 8.20 | 7.00 | 7.80 | -3.40 | -29.31% | 72 | 218 | 20.50% |
| NDXP240520P17000000 | 2024-05-02 3:13PM EDT | 2024-05-20 | 88.80 | 10.00 | 11.20 | 0.00 | - | 1 | 2 | 19.22% |
| NDXP240521P17000000 | 2024-05-06 9:30AM EDT | 2024-05-21 | 27.35 | 12.10 | 13.30 | 0.00 | - | 1 | 1 | 19.16% |
| NDXP240522P17000000 | 2024-04-26 12:53PM EDT | 2024-05-22 | 102.72 | 14.00 | 16.00 | 0.00 | - | 1 | 1 | 19.22% |
| NDXP240523P17000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 185.18 | 19.60 | 22.90 | 0.00 | - | 2 | 2 | 20.14% |
| NDXP240524P17000000 | 2024-05-07 9:53AM EDT | 2024-05-24 | 29.50 | 23.40 | 24.70 | -1.70 | -5.45% | 4 | 81 | 19.89% |
| NDXP240529P17000000 | 2024-04-29 10:18AM EDT | 2024-05-29 | 119.85 | 29.20 | 33.20 | 0.00 | - | - | 1 | 18.80% |
| NDXP240530P17000000 | 2024-04-30 1:55PM EDT | 2024-05-30 | 150.78 | 31.40 | 37.00 | 0.00 | - | 2 | 3 | 18.91% |
| NDXP240531P17000000 | 2024-05-07 12:17PM EDT | 2024-05-31 | 37.82 | 35.40 | 37.70 | -17.38 | -31.49% | 7 | 11 | 18.60% |
| NDXP240603P17000000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 173.11 | 38.90 | 43.10 | 0.00 | - | 1 | 1 | 18.18% |
| NDXP240604P17000000 | 2024-04-29 9:42AM EDT | 2024-06-04 | 145.34 | 42.20 | 46.20 | 0.00 | - | - | 1 | 18.20% |
| NDXP240605P17000000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 222.10 | 45.40 | 48.40 | 0.00 | - | - | 11 | 18.12% |
| NDXP240607P17000000 | 2024-05-07 9:31AM EDT | 2024-06-07 | 61.45 | 53.50 | 55.90 | -38.38 | -38.45% | 2 | 6 | 18.28% |
| NDXP240614P17000000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 78.58 | 75.30 | 77.80 | -24.52 | -23.78% | 4 | 11 | 18.30% |
| NDX240621P17000000 | 2024-05-07 3:46PM EDT | 2024-06-21 | 92.45 | 88.00 | 89.90 | -7.75 | -7.73% | 30 | 550 | 17.66% |
| NDXP240628P17000000 | 2024-05-07 3:53PM EDT | 2024-06-28 | 108.10 | 106.20 | 111.00 | -26.70 | -19.81% | 1 | 46 | 17.70% |
| NDX240719P17000000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 167.65 | 152.40 | 155.60 | 0.00 | - | 1 | 210 | 17.03% |
| NDX240816P17000000 | 2024-05-06 2:06PM EDT | 2024-08-16 | 245.00 | 218.20 | 222.60 | 0.00 | - | 1 | 11 | 16.90% |
| NDX240920P17000000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 300.00 | 293.80 | 296.90 | -9.00 | -2.91% | 20 | 153 | 16.72% |
| NDXP240930P17000000 | 2024-04-24 9:32AM EDT | 2024-09-30 | 521.33 | 312.70 | 320.50 | 0.00 | - | 5 | 5 | 16.78% |
| NDX241018P17000000 | 2024-05-07 2:26PM EDT | 2024-10-18 | 364.10 | 351.50 | 358.10 | -120.40 | -24.85% | 4 | 7 | 16.78% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 2024-11-15 | 566.90 | 424.80 | 433.90 | 0.00 | - | 1 | 3 | 17.22% |
| NDX241220P17000000 | 2024-05-07 11:01AM EDT | 2024-12-20 | 490.00 | 489.90 | 496.10 | -244.64 | -33.30% | 6 | 229 | 17.11% |
| NDXP241231P17000000 | 2024-04-02 1:04PM EDT | 2024-12-31 | 631.90 | 664.90 | 704.20 | 0.00 | - | 1 | 2 | 20.74% |
| NDX250117P17000000 | 2024-05-07 11:17AM EDT | 2025-01-17 | 529.30 | 525.60 | 537.00 | -49.07 | -8.48% | 100 | 425 | 16.92% |
| NDX250221P17000000 | 2024-04-23 12:31PM EDT | 2025-02-21 | 827.54 | 569.90 | 587.30 | 0.00 | - | - | 1 | 16.75% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 609.10 | 629.30 | 0.00 | - | 5 | 18 | 16.70% |
| NDX250417P17000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 738.25 | 644.60 | 666.00 | 0.00 | - | 5 | 5 | 16.62% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 717.00 | 746.50 | 0.00 | - | 10 | 33 | 16.43% |
© 2024 Yahoo. Tutti i diritti riservati.