Italia markets closed
Dow Jones
38.905,70 +53,43 (+0,14%) Nasdaq
16.380,70 +31,46 (+0,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
59.045,23 +403,63 (+0,69%) CMC Crypto 200
1.317,67 -47,46 (-3,48%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:00PM EDT. Mercato aperto.
Prezzo d'esercizio:17400.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17400000 | 2024-05-02 3:33PM EDT | 2024-05-07 | 244.90 | 742.90 | 749.00 | 0.00 | - | - | 1 | 50.03% |
| NDXP240508C17400000 | 2024-05-03 9:30AM EDT | 2024-05-08 | 470.65 | 742.40 | 758.50 | 0.00 | - | 1 | 3 | 40.75% |
| NDXP240509C17400000 | 2024-05-02 11:20AM EDT | 2024-05-09 | 217.99 | 749.70 | 766.00 | 0.00 | - | 2 | 1 | 36.07% |
| NDXP240510C17400000 | 2024-05-03 10:59AM EDT | 2024-05-10 | 470.38 | 755.40 | 771.00 | 0.00 | - | 11 | 40 | 32.69% |
| NDXP240513C17400000 | 2024-04-29 1:48PM EDT | 2024-05-13 | 536.55 | 746.20 | 773.50 | 0.00 | - | - | 2 | 25.23% |
| NDXP240516C17400000 | 2024-05-03 11:45AM EDT | 2024-05-16 | 572.11 | 777.60 | 795.70 | 0.00 | - | 2 | 2 | 24.58% |
| NDX240517C17400000 | 2024-05-02 9:39AM EDT | 2024-05-17 | 299.50 | 768.70 | 793.70 | 0.00 | - | 1 | 74 | 23.16% |
| NDXP240520C17400000 | 2024-05-02 11:20AM EDT | 2024-05-20 | 320.90 | 795.40 | 808.00 | 0.00 | - | 4 | 4 | 22.21% |
| NDXP240522C17400000 | 2024-05-03 10:18AM EDT | 2024-05-22 | 573.62 | 774.20 | 853.80 | 0.00 | - | 2 | 3 | 25.26% |
| NDXP240523C17400000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 371.50 | 830.00 | 847.90 | 0.00 | - | 2 | 2 | 23.98% |
| NDXP240524C17400000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 345.00 | 839.10 | 856.70 | 0.00 | - | 2 | 3 | 24.07% |
| NDXP240529C17400000 | 2024-05-03 10:18AM EDT | 2024-05-29 | 627.45 | 853.00 | 869.50 | 0.00 | - | 2 | 1 | 22.25% |
| NDXP240530C17400000 | 2024-04-26 12:37PM EDT | 2024-05-30 | 641.00 | 853.20 | 877.10 | 0.00 | - | 1 | 1 | 22.33% |
| NDXP240531C17400000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 395.16 | 861.60 | 880.00 | 0.00 | - | 4 | 5 | 22.08% |
| NDXP240607C17400000 | 2024-05-01 10:39AM EDT | 2024-06-07 | 449.19 | 912.10 | 927.30 | 0.00 | - | 3 | 4 | 22.34% |
| NDXP240614C17400000 | 2024-04-26 2:12PM EDT | 2024-06-14 | 742.11 | 953.60 | 968.70 | 0.00 | - | 4 | 2 | 22.37% |
| NDX240621C17400000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 588.76 | 987.90 | 1,001.70 | 0.00 | - | 4 | 70 | 22.13% |
| NDXP240628C17400000 | 2024-04-24 10:56AM EDT | 2024-06-28 | 721.55 | 1,021.40 | 1,034.30 | 0.00 | - | 6 | 5 | 21.99% |
| NDX240719C17400000 | 2024-04-18 10:40AM EDT | 2024-07-19 | 891.00 | 1,135.40 | 1,145.00 | 0.00 | - | 2 | 1 | 22.45% |
| NDX240816C17400000 | 2024-04-18 1:31PM EDT | 2024-08-16 | 973.34 | 1,267.50 | 1,282.20 | 0.00 | - | - | 1 | 23.06% |
| NDX240920C17400000 | 2024-01-17 2:32PM EDT | 2024-09-20 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | - | - | 7 | 24.07% |
| NDX241018C17400000 | 2023-12-05 12:43PM EDT | 2024-10-18 | 735.30 | 884.60 | 899.80 | 0.00 | - | - | 2 | 9.11% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 14.26% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | - | 2 | 10 | 24.66% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,546.00 | 1,947.90 | 1,965.40 | 0.00 | - | - | 2 | 26.48% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17400000 | 2024-05-06 3:28PM EDT | 2024-05-07 | 0.38 | 0.00 | 0.25 | 0.00 | - | 155 | 141 | 28.96% |
| NDXP240508P17400000 | 2024-05-07 11:48AM EDT | 2024-05-08 | 0.41 | 0.25 | 0.60 | -0.45 | -52.33% | 26 | 18 | 22.48% |
| NDXP240509P17400000 | 2024-05-07 11:10AM EDT | 2024-05-09 | 1.37 | 0.95 | 1.40 | -28.63 | -95.43% | 15 | 6 | 20.38% |
| NDXP240510P17400000 | 2024-05-07 11:42AM EDT | 2024-05-10 | 3.35 | 2.80 | 3.30 | -3.35 | -50.00% | 22 | 23 | 20.00% |
| NDXP240513P17400000 | 2024-05-03 9:43AM EDT | 2024-05-13 | 44.07 | 4.80 | 5.50 | 0.00 | - | 1 | 4 | 16.48% |
| NDXP240514P17400000 | 2024-05-03 2:06PM EDT | 2024-05-14 | 42.50 | 7.80 | 8.50 | 0.00 | - | 2 | 3 | 16.73% |
| NDXP240515P17400000 | 2024-04-29 9:40AM EDT | 2024-05-15 | 138.80 | 14.60 | 15.50 | 0.00 | - | 1 | 2 | 17.93% |
| NDXP240516P17400000 | 2024-05-01 10:50AM EDT | 2024-05-16 | 273.60 | 19.00 | 20.00 | 0.00 | - | 2 | 3 | 18.07% |
| NDX240517P17400000 | 2024-05-07 11:12AM EDT | 2024-05-17 | 23.05 | 20.70 | 21.30 | -12.15 | -34.52% | 2 | 131 | 17.51% |
| NDXP240520P17400000 | 2024-05-03 3:41PM EDT | 2024-05-20 | 76.10 | 28.20 | 29.40 | 0.00 | - | 1 | 11 | 16.89% |
| NDXP240521P17400000 | 2024-04-22 9:52AM EDT | 2024-05-21 | 474.87 | 33.70 | 35.20 | 0.00 | - | - | 1 | 17.17% |
| NDXP240522P17400000 | 2024-04-30 2:21PM EDT | 2024-05-22 | 222.15 | 38.00 | 40.10 | 0.00 | - | 3 | 4 | 17.28% |
| NDXP240523P17400000 | 2024-05-03 12:06PM EDT | 2024-05-23 | 114.70 | 50.40 | 53.50 | 0.00 | - | 40 | 40 | 18.37% |
| NDXP240524P17400000 | 2024-05-06 2:32PM EDT | 2024-05-24 | 78.66 | 55.80 | 57.30 | 0.00 | - | 1 | 6 | 18.26% |
| NDXP240528P17400000 | 2024-04-23 10:10AM EDT | 2024-05-28 | 382.02 | 60.20 | 63.40 | 0.00 | - | - | 1 | 17.10% |
| NDXP240531P17400000 | 2024-05-03 10:33AM EDT | 2024-05-31 | 165.35 | 74.50 | 77.10 | 0.00 | - | 1 | 3 | 17.21% |
| NDXP240603P17400000 | 2024-05-01 10:01AM EDT | 2024-06-03 | 374.05 | 79.30 | 85.50 | 0.00 | - | - | 0 | 16.90% |
| NDXP240607P17400000 | 2024-05-06 11:51AM EDT | 2024-06-07 | 111.80 | 102.10 | 105.10 | -28.28 | -20.19% | 1 | 16 | 17.16% |
| NDXP240614P17400000 | 2024-05-06 2:50PM EDT | 2024-06-14 | 161.59 | 129.00 | 131.90 | 0.00 | - | 2 | 9 | 17.11% |
| NDX240621P17400000 | 2024-05-06 3:06PM EDT | 2024-06-21 | 174.03 | 145.50 | 147.30 | 0.00 | - | 8 | 234 | 16.55% |
| NDXP240628P17400000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 392.75 | 165.80 | 170.00 | 0.00 | - | 1 | 7 | 16.48% |
| NDX240719P17400000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 312.07 | 220.10 | 221.90 | 0.00 | - | 2 | 13 | 15.92% |
| NDX240816P17400000 | 2024-05-07 12:44PM EDT | 2024-08-16 | 297.00 | 297.90 | 300.30 | -46.70 | -13.59% | 2 | 10 | 15.98% |
| NDX240920P17400000 | 2024-05-01 11:17AM EDT | 2024-09-20 | 705.00 | 375.80 | 378.30 | 0.00 | - | 4 | 18 | 15.78% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 2024-09-30 | 786.66 | 398.20 | 405.90 | 0.00 | - | - | 1 | 15.91% |
| NDX241220P17400000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 875.20 | 586.00 | 590.10 | 0.00 | - | 4 | 6 | 16.30% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 1,000.80 | 625.00 | 631.90 | 0.00 | - | 1 | 4 | 16.12% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 2025-03-21 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 17.29% |
© 2024 Yahoo. Tutti i diritti riservati.