Italia markets open in 8 hours 33 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.472,29 -612,24 (-1,04%) CMC Crypto 200
1.304,82 -60,31 (-4,42%)
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:17550.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17550000 | 2024-05-03 10:03AM EDT | 2024-05-07 | 324.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240508C17550000 | 2024-05-02 2:41PM EDT | 2024-05-08 | 162.20 | 552.90 | 569.10 | 0.00 | - | 10 | 4 | 35.10% |
| NDXP240509C17550000 | 2024-04-26 11:59AM EDT | 2024-05-09 | 368.41 | 559.80 | 576.60 | 0.00 | - | 12 | 6 | 30.86% |
| NDXP240510C17550000 | 2024-05-02 2:06PM EDT | 2024-05-10 | 180.76 | 563.80 | 579.70 | 0.00 | - | 1 | 18 | 27.46% |
| NDXP240513C17550000 | 2024-04-29 3:35PM EDT | 2024-05-13 | 372.36 | 567.70 | 585.70 | 0.00 | - | - | 2 | 21.79% |
| NDXP240516C17550000 | 2024-05-03 10:03AM EDT | 2024-05-16 | 427.25 | 596.70 | 614.70 | 0.00 | - | 1 | 2 | 21.98% |
| NDX240517C17550000 | 2024-05-02 1:18PM EDT | 2024-05-17 | 234.82 | 601.00 | 618.70 | 0.00 | - | 4 | 55 | 21.41% |
| NDXP240524C17550000 | 2024-04-10 10:28AM EDT | 2024-05-24 | 817.45 | 667.90 | 685.50 | 0.00 | - | - | 1 | 22.18% |
| NDXP240531C17550000 | 2024-05-02 10:59AM EDT | 2024-05-31 | 325.59 | 702.40 | 721.20 | 0.00 | - | - | 1 | 21.09% |
| NDXP240607C17550000 | 2024-04-24 3:53PM EDT | 2024-06-07 | 495.10 | 749.60 | 765.00 | 0.00 | - | - | 3 | 21.02% |
| NDX240621C17550000 | 2024-05-02 1:28PM EDT | 2024-06-21 | 485.00 | 834.90 | 844.40 | 0.00 | - | 3 | 92 | 21.01% |
| NDXP240628C17550000 | 2024-04-08 12:36PM EDT | 2024-06-28 | 1,097.24 | 874.50 | 889.80 | 0.00 | - | - | 9 | 21.38% |
| NDX240719C17550000 | 2024-05-06 12:33PM EDT | 2024-07-19 | 923.62 | 987.20 | 998.70 | 0.00 | - | 10 | 4 | 21.70% |
| NDX240816C17550000 | 2024-01-04 3:36PM EDT | 2024-08-16 | 596.67 | 1,214.50 | 1,229.40 | 0.00 | - | - | 0 | 24.86% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17550000 | 2024-05-07 3:04PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 14 | 114 | 18.85% |
| NDXP240508P17550000 | 2024-05-07 4:08PM EDT | 2024-05-08 | 0.23 | 0.05 | 0.45 | -2.17 | -90.42% | 250 | 10 | 16.49% |
| NDXP240509P17550000 | 2024-05-07 3:45PM EDT | 2024-05-09 | 1.82 | 0.90 | 1.40 | -3.66 | -66.79% | 21 | 7 | 15.56% |
| NDXP240510P17550000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 4.50 | 3.10 | 3.80 | -6.00 | -57.14% | 2 | 15 | 15.78% |
| NDXP240513P17550000 | 2024-05-06 1:42PM EDT | 2024-05-13 | 23.23 | 6.60 | 7.20 | 0.00 | - | 3 | 3 | 13.47% |
| NDXP240514P17550000 | 2024-05-06 11:01AM EDT | 2024-05-14 | 39.15 | 11.60 | 12.60 | 0.00 | - | 1 | 3 | 14.25% |
| NDXP240515P17550000 | 2024-05-06 10:38AM EDT | 2024-05-15 | 53.28 | 22.70 | 24.10 | 0.00 | - | 5 | 6 | 15.90% |
| NDXP240516P17550000 | 2024-04-25 9:31AM EDT | 2024-05-16 | 493.10 | 28.60 | 30.20 | 0.00 | - | - | 0 | 16.12% |
| NDX240517P17550000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 33.88 | 31.00 | 32.40 | -15.14 | -30.89% | 2 | 80 | 15.71% |
| NDXP240520P17550000 | 2024-05-07 9:45AM EDT | 2024-05-20 | 50.50 | 41.60 | 43.60 | -146.34 | -74.34% | 8 | 1 | 15.34% |
| NDXP240522P17550000 | 2024-05-07 10:19AM EDT | 2024-05-22 | 63.55 | 53.10 | 56.50 | -33.25 | -34.35% | 1 | 5 | 15.73% |
| NDXP240524P17550000 | 2024-05-07 3:47PM EDT | 2024-05-24 | 82.15 | 76.00 | 78.60 | -182.15 | -68.92% | 4 | 18 | 16.86% |
| NDXP240531P17550000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 329.10 | 99.70 | 103.70 | 0.00 | - | 1 | 3 | 16.12% |
| NDXP240607P17550000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 209.58 | 129.50 | 133.50 | 0.00 | - | 1 | 2 | 16.03% |
| NDX240621P17550000 | 2024-05-07 11:18AM EDT | 2024-06-21 | 178.67 | 178.20 | 181.40 | -50.15 | -21.92% | 1 | 98 | 15.63% |
| NDXP240628P17550000 | 2024-04-15 11:07AM EDT | 2024-06-28 | 377.28 | 201.70 | 208.70 | 0.00 | - | 5 | 5 | 15.72% |
| NDX240719P17550000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 444.30 | 260.30 | 264.10 | 0.00 | - | 1 | 12 | 15.25% |
| NDX240816P17550000 | 2024-05-07 11:13AM EDT | 2024-08-16 | 338.30 | 338.70 | 343.80 | -107.70 | -24.15% | 1 | 1 | 15.29% |
| NDX240920P17550000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 550.00 | 423.30 | 427.00 | 0.00 | - | 1 | 1 | 15.23% |
© 2024 Yahoo. Tutti i diritti riservati.