Italia markets close in 8 hours 13 minutes
FTSE MIB
34.184,65 +197,75 (+0,58%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,47 -0,01 (-0,01%) Bitcoin EUR
59.133,42 -563,56 (-0,94%)
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:17100.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C17100000 | 2024-04-26 10:28AM EDT | 2024-05-10 | 695.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240513C17100000 | 2024-04-19 11:59AM EDT | 2024-05-13 | 412.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240516C17100000 | 2024-04-22 1:48PM EDT | 2024-05-16 | 460.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517C17100000 | 2024-05-03 12:56PM EDT | 2024-05-17 | 819.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240523C17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 473.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240524C17100000 | 2024-04-22 12:12PM EDT | 2024-05-24 | 480.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240528C17100000 | 2024-04-22 12:12PM EDT | 2024-05-28 | 490.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C17100000 | 2024-05-02 11:14AM EDT | 2024-06-07 | 657.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C17100000 | 2024-05-02 12:16PM EDT | 2024-06-21 | 719.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240628C17100000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 928.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240920C17100000 | 2024-01-26 11:44AM EDT | 2024-09-20 | 1,563.30 | 1,787.40 | 1,806.50 | 0.00 | - | 1 | 9 | 29.04% |
| NDX241018C17100000 | 2023-11-29 4:59PM EDT | 2024-10-18 | 936.18 | 1,319.30 | 1,347.80 | 0.00 | - | - | 2 | 15.86% |
| NDX241220C17100000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,204.48 | 2,146.90 | 2,173.20 | 0.00 | - | 1 | 158 | 29.41% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17100000 | 2024-05-03 9:32AM EDT | 2024-05-07 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240508P17100000 | 2024-05-03 12:17PM EDT | 2024-05-08 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240509P17100000 | 2024-05-01 11:18AM EDT | 2024-05-09 | 127.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240510P17100000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 1.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NDXP240514P17100000 | 2024-04-30 3:47PM EDT | 2024-05-14 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240515P17100000 | 2024-05-03 9:35AM EDT | 2024-05-15 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240516P17100000 | 2024-04-29 9:36AM EDT | 2024-05-16 | 77.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240517P17100000 | 2024-05-06 2:53PM EDT | 2024-05-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NDXP240521P17100000 | 2024-05-06 1:08PM EDT | 2024-05-21 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240522P17100000 | 2024-05-03 12:06PM EDT | 2024-05-22 | 51.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NDXP240523P17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 376.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240524P17100000 | 2024-05-06 3:22PM EDT | 2024-05-24 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240529P17100000 | 2024-05-02 4:09PM EDT | 2024-05-29 | 156.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240531P17100000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 55.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NDXP240607P17100000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 114.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614P17100000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 149.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240621P17100000 | 2024-05-06 4:02PM EDT | 2024-06-21 | 113.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240628P17100000 | 2024-05-06 3:41PM EDT | 2024-06-28 | 140.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240719P17100000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 184.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NDX240816P17100000 | 2024-05-03 11:57AM EDT | 2024-08-16 | 306.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDX240920P17100000 | 2024-04-29 1:56PM EDT | 2024-09-20 | 449.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 24.08% |
| NDX241018P17100000 | 2023-11-16 10:56AM EDT | 2024-10-18 | 1,420.30 | 1,037.50 | 1,055.30 | 0.00 | - | - | 1 | 31.86% |
| NDX241115P17100000 | 2023-12-13 10:43AM EDT | 2024-11-15 | 1,161.90 | 1,001.80 | 1,024.80 | 0.00 | - | - | 6 | 28.83% |
| NDX241220P17100000 | 2024-03-06 10:49AM EDT | 2024-12-20 | 677.00 | 661.10 | 667.90 | 0.00 | - | 3 | 12 | 19.74% |
| NDXP241231P17100000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 726.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 2025-01-17 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 19.15% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 2025-03-21 | 800.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NDX250516P17100000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 799.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.