Italia markets closed
Dow Jones
38.862,26 +9,99 (+0,03%) Nasdaq
16.321,51 -27,73 (-0,17%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0755 -0,0019 (-0,17%) Bitcoin EUR
58.677,64 +288,19 (+0,49%) CMC Crypto 200
1.310,12 -55,01 (-4,03%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:18PM EDT. Mercato aperto.
Prezzo d'esercizio:17150.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C17150000 | 2024-04-19 10:56AM EDT | 2024-05-10 | 434.12 | 935.80 | 951.50 | 0.00 | - | 34 | 17 | 34.94% |
| NDXP240513C17150000 | 2024-04-26 1:29PM EDT | 2024-05-13 | 722.45 | 939.60 | 959.10 | 0.00 | - | 1 | 1 | 28.46% |
| NDX240517C17150000 | 2024-05-06 9:50AM EDT | 2024-05-17 | 895.38 | 961.50 | 981.30 | 0.00 | - | 2 | 33 | 26.61% |
| NDXP240531C17150000 | 2024-04-30 2:49PM EDT | 2024-05-31 | 696.30 | 1,031.20 | 1,055.00 | 0.00 | - | - | 1 | 24.09% |
| NDXP240607C17150000 | 2024-04-30 9:58AM EDT | 2024-06-07 | 868.10 | 1,068.50 | 1,084.50 | 0.00 | - | - | 1 | 23.25% |
| NDXP240614C17150000 | 2024-04-29 9:56AM EDT | 2024-06-14 | 903.05 | 1,108.10 | 1,124.30 | 0.00 | - | - | 1 | 23.32% |
| NDX240621C17150000 | 2024-05-07 10:29AM EDT | 2024-06-21 | 1,150.80 | 1,138.80 | 1,154.90 | +135.40 | +13.33% | 6 | 61 | 23.01% |
| NDXP240628C17150000 | 2024-04-30 9:58AM EDT | 2024-06-28 | 988.81 | 1,174.40 | 1,195.50 | 0.00 | - | - | 2 | 23.28% |
| NDX240816C17150000 | 2024-04-25 11:04AM EDT | 2024-08-16 | 943.00 | 1,414.60 | 1,424.40 | 0.00 | - | 1 | 2 | 23.77% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17150000 | 2024-05-07 10:44AM EDT | 2024-05-07 | 0.05 | 0.00 | 4.60 | -0.54 | -91.53% | 2 | 34 | 51.70% |
| NDXP240508P17150000 | 2024-05-07 2:53PM EDT | 2024-05-08 | 0.20 | 0.20 | 0.45 | -0.48 | -70.59% | 2 | 13 | 27.00% |
| NDXP240509P17150000 | 2024-05-06 11:32AM EDT | 2024-05-09 | 1.78 | 0.35 | 0.75 | 0.00 | - | 1 | 2 | 23.32% |
| NDXP240510P17150000 | 2024-05-07 10:08AM EDT | 2024-05-10 | 1.92 | 1.00 | 1.50 | -0.28 | -12.73% | 64 | 145 | 21.97% |
| NDXP240513P17150000 | 2024-05-02 1:54PM EDT | 2024-05-13 | 89.30 | 2.00 | 2.60 | 0.00 | - | - | 4 | 17.91% |
| NDXP240514P17150000 | 2024-05-07 10:19AM EDT | 2024-05-14 | 5.20 | 4.00 | 4.60 | -1.20 | -18.75% | 2 | 1 | 18.28% |
| NDXP240515P17150000 | 2024-05-07 9:32AM EDT | 2024-05-15 | 8.77 | 7.70 | 8.50 | -100.10 | -91.94% | 10 | 10 | 19.18% |
| NDXP240516P17150000 | 2024-05-02 3:24PM EDT | 2024-05-16 | 100.80 | 10.60 | 11.40 | 0.00 | - | 1 | 4 | 19.26% |
| NDX240517P17150000 | 2024-05-07 10:01AM EDT | 2024-05-17 | 14.60 | 11.70 | 12.60 | -5.41 | -27.04% | 2 | 235 | 18.74% |
| NDXP240520P17150000 | 2024-05-02 1:40PM EDT | 2024-05-20 | 143.20 | 16.70 | 17.90 | 0.00 | - | 1 | 11 | 17.92% |
| NDXP240521P17150000 | 2024-04-30 10:11AM EDT | 2024-05-21 | 109.34 | 20.20 | 21.40 | 0.00 | - | - | 0 | 18.04% |
| NDXP240522P17150000 | 2024-05-03 9:51AM EDT | 2024-05-22 | 61.30 | 23.40 | 24.70 | 0.00 | - | 1 | 9 | 18.08% |
| NDXP240523P17150000 | 2024-05-03 10:36AM EDT | 2024-05-23 | 80.59 | 31.80 | 34.40 | 0.00 | - | 10 | 10 | 19.10% |
| NDXP240524P17150000 | 2024-05-06 10:16AM EDT | 2024-05-24 | 55.43 | 35.90 | 37.10 | 0.00 | - | 10 | 10 | 18.95% |
| NDXP240530P17150000 | 2024-05-06 2:33PM EDT | 2024-05-30 | 62.25 | 47.50 | 51.90 | 0.00 | - | 1 | 1 | 18.09% |
| NDXP240531P17150000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 64.00 | 51.20 | 53.50 | 0.00 | - | 1 | 1 | 17.89% |
| NDXP240607P17150000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 211.35 | 73.90 | 76.00 | 0.00 | - | 1 | 3 | 17.72% |
| NDX240621P17150000 | 2024-05-02 12:31PM EDT | 2024-06-21 | 320.50 | 113.30 | 114.80 | 0.00 | - | 1 | 8 | 17.19% |
| NDXP240628P17150000 | 2024-04-19 10:35AM EDT | 2024-06-28 | 498.70 | 133.10 | 136.40 | 0.00 | - | 1 | 6 | 17.16% |
| NDX240719P17150000 | 2024-05-06 1:52PM EDT | 2024-07-19 | 204.79 | 184.00 | 186.20 | 0.00 | - | 1 | 37 | 16.62% |
| NDX240816P17150000 | 2024-05-06 11:58AM EDT | 2024-08-16 | 282.10 | 254.30 | 257.40 | 0.00 | - | 10 | 12 | 16.53% |
© 2024 Yahoo. Tutti i diritti riservati.