Italia markets close in 5 hours 50 minutes
FTSE MIB
34.342,23 +355,33 (+1,05%) 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
78,63 +0,15 (+0,19%) Bitcoin EUR
59.705,66 -870,90 (-1,44%)
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:17600.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17600000 | 2024-05-06 3:06PM EDT | 2024-05-07 | 439.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240508C17600000 | 2024-05-01 2:43PM EDT | 2024-05-08 | 184.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240509C17600000 | 2024-05-06 10:06AM EDT | 2024-05-09 | 431.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDXP240510C17600000 | 2024-05-06 10:40AM EDT | 2024-05-10 | 435.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240513C17600000 | 2024-05-03 10:12AM EDT | 2024-05-13 | 334.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240514C17600000 | 2024-05-01 10:45AM EDT | 2024-05-14 | 165.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240515C17600000 | 2024-05-06 2:27PM EDT | 2024-05-15 | 506.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240516C17600000 | 2024-04-29 2:48PM EDT | 2024-05-16 | 398.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240517C17600000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 411.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240520C17600000 | 2024-04-26 1:24PM EDT | 2024-05-20 | 437.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240521C17600000 | 2024-05-03 3:46PM EDT | 2024-05-21 | 456.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240524C17600000 | 2024-05-06 10:43AM EDT | 2024-05-24 | 571.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C17600000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 548.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C17600000 | 2024-05-06 2:36PM EDT | 2024-05-31 | 632.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240607C17600000 | 2024-04-29 9:59AM EDT | 2024-06-07 | 555.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C17600000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 762.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240628C17600000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 839.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C17600000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 726.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C17600000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 1,331.26 | 1,240.90 | 1,256.10 | 0.00 | - | 1 | 1 | 26.31% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 27.91% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1,110.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 32.49% |
| NDXP241231C17600000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 1,264.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250117C17600000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,389.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 2025-12-19 | 480.00 | 686.00 | 736.00 | 0.00 | - | - | 1 | 4.90% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17600000 | 2024-05-06 3:47PM EDT | 2024-05-07 | 0.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NDXP240508P17600000 | 2024-05-06 3:42PM EDT | 2024-05-08 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NDXP240509P17600000 | 2024-05-06 4:09PM EDT | 2024-05-09 | 6.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NDXP240510P17600000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 12.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NDXP240513P17600000 | 2024-05-03 2:47PM EDT | 2024-05-13 | 62.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240514P17600000 | 2024-05-03 9:40AM EDT | 2024-05-14 | 101.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240516P17600000 | 2024-05-06 11:53AM EDT | 2024-05-16 | 66.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240517P17600000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 51.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NDXP240520P17600000 | 2024-05-03 2:47PM EDT | 2024-05-20 | 123.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240522P17600000 | 2024-05-06 1:53PM EDT | 2024-05-22 | 95.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240523P17600000 | 2024-05-03 10:00AM EDT | 2024-05-23 | 162.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240524P17600000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 132.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240528P17600000 | 2024-05-06 12:00PM EDT | 2024-05-28 | 138.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240529P17600000 | 2024-05-06 9:33AM EDT | 2024-05-29 | 159.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240530P17600000 | 2024-05-03 10:00AM EDT | 2024-05-30 | 190.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240531P17600000 | 2024-05-06 9:59AM EDT | 2024-05-31 | 156.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NDXP240603P17600000 | 2024-05-03 10:00AM EDT | 2024-06-03 | 203.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240604P17600000 | 2024-05-01 2:46PM EDT | 2024-06-04 | 364.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240607P17600000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 224.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240614P17600000 | 2024-05-01 3:52PM EDT | 2024-06-14 | 505.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX240621P17600000 | 2024-04-26 12:34PM EDT | 2024-06-21 | 391.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NDXP240628P17600000 | 2024-05-03 11:03AM EDT | 2024-06-28 | 337.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240719P17600000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 461.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240816P17600000 | 2024-04-04 11:53AM EDT | 2024-08-16 | 413.90 | 430.60 | 441.10 | 0.00 | - | 1 | 1 | 17.51% |
| NDX240920P17600000 | 2024-04-09 11:02AM EDT | 2024-09-20 | 594.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240930P17600000 | 2024-05-01 3:55PM EDT | 2024-09-30 | 780.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| NDX241018P17600000 | 2024-04-30 9:38AM EDT | 2024-10-18 | 694.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 2024-11-15 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 17.33% |
| NDX241220P17600000 | 2024-03-01 10:35AM EDT | 2024-12-20 | 784.70 | 719.80 | 738.70 | 0.00 | - | 2 | 2 | 17.18% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 25.04% |
© 2024 Yahoo. Tutti i diritti riservati.