Italia markets closed
Dow Jones
38.920,58 +68,31 (+0,18%) Nasdaq
16.381,45 +32,21 (+0,20%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0764 -0,0009 (-0,09%) Bitcoin EUR
58.884,96 -37,95 (-0,06%) CMC Crypto 200
1.317,71 -47,41 (-3,47%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:14PM EDT. Mercato aperto.
Prezzo d'esercizio:17300.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17300000 | 2024-05-01 1:17PM EDT | 2024-05-07 | 203.83 | 822.90 | 837.00 | 0.00 | - | - | 4 | 0.00% |
| NDXP240508C17300000 | 2024-05-06 12:03PM EDT | 2024-05-08 | 702.64 | 823.20 | 838.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240509C17300000 | 2024-05-03 1:49PM EDT | 2024-05-09 | 604.87 | 832.60 | 848.60 | 0.00 | - | 2 | 15 | 30.64% |
| NDXP240510C17300000 | 2024-05-03 11:19AM EDT | 2024-05-10 | 560.15 | 833.60 | 848.70 | 0.00 | - | 2 | 3 | 26.59% |
| NDX240517C17300000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 620.80 | 858.50 | 877.10 | 0.00 | - | 1 | 19 | 22.43% |
| NDXP240520C17300000 | 2024-05-03 2:08PM EDT | 2024-05-20 | 689.65 | 868.40 | 886.40 | 0.00 | - | 21 | 42 | 21.22% |
| NDXP240521C17300000 | 2024-04-22 1:24PM EDT | 2024-05-21 | 355.50 | 874.30 | 892.40 | 0.00 | - | - | 1 | 21.29% |
| NDXP240523C17300000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 422.60 | 903.00 | 923.40 | 0.00 | - | 4 | 4 | 23.39% |
| NDXP240524C17300000 | 2024-05-02 11:44AM EDT | 2024-05-24 | 423.70 | 910.10 | 927.90 | 0.00 | - | - | 1 | 23.18% |
| NDXP240530C17300000 | 2024-04-26 10:19AM EDT | 2024-05-30 | 682.30 | 923.60 | 948.30 | 0.00 | - | 1 | 3 | 21.74% |
| NDXP240531C17300000 | 2024-05-06 1:32PM EDT | 2024-05-31 | 851.12 | 936.80 | 957.20 | 0.00 | - | 1 | 6 | 21.98% |
| NDXP240607C17300000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 895.48 | 977.40 | 993.60 | 0.00 | - | 3 | 12 | 21.78% |
| NDX240621C17300000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 956.35 | 1,054.20 | 1,069.20 | 0.00 | - | 1 | 65 | 21.93% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 1,087.60 | 1,108.40 | 0.00 | - | 6 | 15 | 22.16% |
| NDX240719C17300000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 1,099.95 | 1,197.00 | 1,207.00 | 0.00 | - | 2 | 4 | 22.29% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 15.56% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 29.14% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 32.83% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 2,003.10 | 2,018.60 | 0.00 | - | - | 2 | 26.45% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,231.00 | 2,387.90 | 2,416.70 | 0.00 | - | - | 1 | 27.55% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 7.30% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17300000 | 2024-05-07 11:20AM EDT | 2024-05-07 | 0.05 | 0.00 | 0.25 | -0.26 | -83.87% | 30 | 55 | 32.62% |
| NDXP240508P17300000 | 2024-05-07 9:31AM EDT | 2024-05-08 | 0.20 | 0.20 | 0.50 | -0.49 | -71.01% | 4 | 9 | 24.78% |
| NDXP240509P17300000 | 2024-05-07 11:14AM EDT | 2024-05-09 | 0.87 | 0.70 | 1.15 | -0.68 | -43.87% | 18 | 37 | 22.30% |
| NDXP240510P17300000 | 2024-05-06 3:36PM EDT | 2024-05-10 | 3.80 | 1.95 | 2.45 | 0.00 | - | 460 | 489 | 21.39% |
| NDXP240513P17300000 | 2024-05-06 11:28AM EDT | 2024-05-13 | 5.30 | 3.50 | 4.10 | -5.20 | -49.52% | 2 | 6 | 17.50% |
| NDXP240514P17300000 | 2024-05-03 9:53AM EDT | 2024-05-14 | 34.10 | 6.00 | 6.80 | 0.00 | - | 1 | 1 | 17.86% |
| NDXP240515P17300000 | 2024-05-02 4:11PM EDT | 2024-05-15 | 12.00 | 11.60 | 12.40 | -122.50 | -91.08% | 3 | 4 | 18.93% |
| NDXP240516P17300000 | 2024-05-03 10:08AM EDT | 2024-05-16 | 64.95 | 15.00 | 16.00 | 0.00 | - | 1 | 4 | 18.98% |
| NDX240517P17300000 | 2024-05-07 12:35PM EDT | 2024-05-17 | 17.10 | 16.80 | 17.30 | -9.39 | -35.45% | 8 | 197 | 18.43% |
| NDXP240520P17300000 | 2024-05-02 9:40AM EDT | 2024-05-20 | 221.00 | 23.30 | 24.30 | 0.00 | - | 1 | 1 | 17.72% |
| NDXP240521P17300000 | 2024-04-30 3:52PM EDT | 2024-05-21 | 207.00 | 27.30 | 28.60 | 0.00 | - | - | 7 | 17.86% |
| NDXP240522P17300000 | 2024-05-03 3:42PM EDT | 2024-05-22 | 74.00 | 30.60 | 32.70 | 0.00 | - | 3 | 3 | 17.92% |
| NDXP240524P17300000 | 2024-05-03 12:23PM EDT | 2024-05-24 | 101.10 | 46.10 | 47.40 | 0.00 | - | 5 | 8 | 18.81% |
| NDXP240529P17300000 | 2024-05-06 9:33AM EDT | 2024-05-29 | 93.25 | 55.50 | 58.70 | 0.00 | - | 1 | 10 | 17.81% |
| NDXP240531P17300000 | 2024-05-06 2:29PM EDT | 2024-05-31 | 84.95 | 64.20 | 66.60 | 0.00 | - | 6 | 11 | 17.81% |
| NDXP240603P17300000 | 2024-05-07 10:57AM EDT | 2024-06-03 | 71.48 | 68.80 | 72.40 | -273.76 | -79.30% | 5 | 5 | 17.32% |
| NDXP240604P17300000 | 2024-05-01 2:46PM EDT | 2024-06-04 | 249.75 | 73.20 | 76.80 | 0.00 | - | - | 0 | 17.38% |
| NDXP240606P17300000 | 2024-05-02 9:31AM EDT | 2024-06-06 | 299.54 | 81.30 | 85.00 | 0.00 | - | - | 1 | 17.43% |
| NDXP240607P17300000 | 2024-05-06 12:20PM EDT | 2024-06-07 | 125.58 | 88.70 | 91.10 | 0.00 | - | 2 | 6 | 17.60% |
| NDXP240614P17300000 | 2024-05-06 2:01PM EDT | 2024-06-14 | 143.29 | 116.00 | 118.90 | 0.00 | - | 1 | 9 | 17.69% |
| NDX240621P17300000 | 2024-05-07 11:58AM EDT | 2024-06-21 | 131.05 | 129.60 | 131.80 | -24.24 | -15.61% | 4 | 155 | 17.00% |
| NDXP240628P17300000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 357.94 | 151.70 | 155.70 | 0.00 | - | 1 | 5 | 17.02% |
| NDX240719P17300000 | 2024-05-02 2:43PM EDT | 2024-07-19 | 403.55 | 204.00 | 206.10 | 0.00 | - | 20 | 34 | 16.41% |
| NDX240816P17300000 | 2024-05-07 11:49AM EDT | 2024-08-16 | 277.20 | 277.40 | 279.50 | -92.50 | -25.02% | 18 | 1 | 16.32% |
| NDX240920P17300000 | 2024-05-02 10:05AM EDT | 2024-09-20 | 648.20 | 356.90 | 359.60 | 0.00 | - | 4 | 30 | 16.20% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 2024-09-30 | 470.18 | 376.90 | 383.00 | 0.00 | - | 32 | 3 | 16.22% |
| NDX241018P17300000 | 2023-12-15 4:59PM EDT | 2024-10-18 | 1,128.00 | 1,021.20 | 1,039.90 | 0.00 | - | 3 | 5 | 29.95% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 20.92% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 630.60 | 646.80 | 0.00 | - | 15 | 38 | 18.13% |
© 2024 Yahoo. Tutti i diritti riservati.