Italia markets close in 6 hours 28 minutes
FTSE MIB
34.284,03 +297,13 (+0,87%) 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
78,54 +0,06 (+0,08%) Bitcoin EUR
59.706,87 -1.037,99 (-1,71%)
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:17700.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17700000 | 2024-05-06 4:07PM EDT | 2024-05-07 | 382.54 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NDXP240508C17700000 | 2024-05-03 11:12AM EDT | 2024-05-08 | 191.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240509C17700000 | 2024-05-06 9:38AM EDT | 2024-05-09 | 324.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240510C17700000 | 2024-05-06 12:39PM EDT | 2024-05-10 | 346.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240513C17700000 | 2024-05-01 2:28PM EDT | 2024-05-13 | 130.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240516C17700000 | 2024-05-02 10:04AM EDT | 2024-05-16 | 133.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240517C17700000 | 2024-05-06 1:23PM EDT | 2024-05-17 | 416.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240523C17700000 | 2024-05-06 11:54AM EDT | 2024-05-23 | 496.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240524C17700000 | 2024-05-03 12:57PM EDT | 2024-05-24 | 419.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C17700000 | 2024-05-01 10:19AM EDT | 2024-05-29 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C17700000 | 2024-04-29 10:10AM EDT | 2024-05-30 | 455.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C17700000 | 2024-05-06 2:57PM EDT | 2024-05-31 | 562.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDXP240607C17700000 | 2024-04-25 10:11AM EDT | 2024-06-07 | 305.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C17700000 | 2024-05-06 2:57PM EDT | 2024-06-21 | 695.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDXP240628C17700000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 767.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C17700000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 734.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C17700000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 669.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240920C17700000 | 2024-02-14 2:05PM EDT | 2024-09-20 | 1,292.60 | 1,308.70 | 1,325.30 | 0.00 | - | 2 | 16 | 25.57% |
| NDX241220C17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 1,372.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NDX250117C17700000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 1,610.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 2025-03-21 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 18.72% |
| NDX250417C17700000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 1,738.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX251219C17700000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,112.25 | 2,184.40 | 2,734.40 | 0.00 | - | 1 | 10 | 27.99% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17700000 | 2024-05-06 4:13PM EDT | 2024-05-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| NDXP240508P17700000 | 2024-05-06 3:50PM EDT | 2024-05-08 | 6.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDXP240509P17700000 | 2024-05-03 2:58PM EDT | 2024-05-09 | 58.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NDXP240510P17700000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 23.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NDXP240514P17700000 | 2024-05-06 1:00PM EDT | 2024-05-14 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240515P17700000 | 2024-05-06 2:43PM EDT | 2024-05-15 | 71.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240516P17700000 | 2024-04-19 11:01AM EDT | 2024-05-16 | 602.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240517P17700000 | 2024-05-06 4:07PM EDT | 2024-05-17 | 69.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NDXP240520P17700000 | 2024-05-03 10:59AM EDT | 2024-05-20 | 190.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NDXP240522P17700000 | 2024-04-26 10:30AM EDT | 2024-05-22 | 328.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240524P17700000 | 2024-05-06 11:11AM EDT | 2024-05-24 | 159.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP240528P17700000 | 2024-05-03 1:22PM EDT | 2024-05-28 | 215.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240530P17700000 | 2024-04-26 1:39PM EDT | 2024-05-30 | 331.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NDXP240531P17700000 | 2024-05-03 12:06PM EDT | 2024-05-31 | 233.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| NDXP240603P17700000 | 2024-05-03 10:40AM EDT | 2024-06-03 | 256.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240604P17700000 | 2024-04-29 9:54AM EDT | 2024-06-04 | 355.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240607P17700000 | 2024-04-26 12:23PM EDT | 2024-06-07 | 387.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240614P17700000 | 2024-05-06 3:53PM EDT | 2024-06-14 | 230.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NDX240621P17700000 | 2024-05-06 10:16AM EDT | 2024-06-21 | 271.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240628P17700000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 354.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240719P17700000 | 2024-05-06 12:02PM EDT | 2024-07-19 | 355.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240816P17700000 | 2024-05-06 12:04PM EDT | 2024-08-16 | 434.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240920P17700000 | 2024-05-03 11:33AM EDT | 2024-09-20 | 579.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX241220P17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 913.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| NDXP241231P17700000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 882.20 | 860.60 | 880.10 | 0.00 | - | 6 | 5 | 18.47% |
© 2024 Yahoo. Tutti i diritti riservati.