Italia markets open in 7 hours 3 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
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.021,25 -758,92 (-1,29%) CMC Crypto 200
1.295,63 -69,50 (-5,09%)
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:17825.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17825000 | 2024-05-07 10:57AM EDT | 2024-05-07 | 318.25 | 0.00 | 0.00 | +134.75 | +73.43% | 22 | 29 | 0.00% |
| NDXP240508C17825000 | 2024-05-01 3:25PM EDT | 2024-05-08 | 283.94 | 279.40 | 294.60 | +193.40 | +213.61% | 2 | 2 | 21.82% |
| NDXP240509C17825000 | 2024-05-06 3:20PM EDT | 2024-05-09 | 255.60 | 293.00 | 308.90 | 0.00 | - | 63 | 32 | 20.96% |
| NDXP240510C17825000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 303.14 | 302.50 | 318.70 | 0.00 | - | 82 | 51 | 19.88% |
| NDXP240513C17825000 | 2024-05-07 2:58PM EDT | 2024-05-13 | 311.83 | 316.00 | 330.30 | +49.28 | +18.77% | 2 | 4 | 16.50% |
| NDXP240514C17825000 | 2024-05-02 2:35PM EDT | 2024-05-14 | 108.05 | 330.10 | 344.90 | 0.00 | - | - | 2 | 17.10% |
| NDX240517C17825000 | 2024-05-07 12:06PM EDT | 2024-05-17 | 420.45 | 371.00 | 386.00 | +73.25 | +21.10% | 1 | 15 | 18.37% |
| NDXP240520C17825000 | 2024-05-02 10:20AM EDT | 2024-05-20 | 109.00 | 390.00 | 404.80 | 0.00 | - | - | 1 | 17.76% |
| NDXP240521C17825000 | 2024-05-06 11:33AM EDT | 2024-05-21 | 353.29 | 401.10 | 415.70 | 0.00 | - | - | 0 | 17.98% |
| NDXP240524C17825000 | 2024-04-17 2:44PM EDT | 2024-05-24 | 387.52 | 454.60 | 469.20 | 0.00 | - | 1 | 1 | 20.01% |
| NDXP240531C17825000 | 2024-05-07 10:16AM EDT | 2024-05-31 | 516.12 | 494.20 | 509.40 | +43.42 | +9.19% | 2 | 16 | 19.23% |
| NDXP240607C17825000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 371.11 | 545.90 | 559.20 | 0.00 | - | 1 | 1 | 19.44% |
| NDXP240614C17825000 | 2024-05-03 1:12PM EDT | 2024-06-14 | 500.00 | 598.10 | 611.50 | 0.00 | - | 1 | 1 | 19.91% |
| NDX240621C17825000 | 2024-05-07 10:16AM EDT | 2024-06-21 | 651.20 | 632.80 | 646.20 | +43.65 | +7.18% | 2 | 47 | 19.73% |
| NDXP240628C17825000 | 2024-05-06 9:52AM EDT | 2024-06-28 | 628.85 | 674.40 | 691.30 | 0.00 | - | 4 | 6 | 20.07% |
| NDX240719C17825000 | 2024-04-11 10:15AM EDT | 2024-07-19 | 951.40 | 791.40 | 805.10 | 0.00 | - | 1 | 2 | 20.57% |
| NDX240816C17825000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 801.20 | 937.70 | 951.80 | 0.00 | - | 1 | 9 | 21.44% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P17825000 | 2024-05-07 4:02PM EDT | 2024-05-08 | 2.44 | 1.55 | 2.00 | -11.09 | -81.97% | 45 | 11 | 11.03% |
| NDXP240509P17825000 | 2024-05-07 3:32PM EDT | 2024-05-09 | 12.30 | 7.90 | 8.80 | -81.15 | -86.84% | 5 | 3 | 12.40% |
| NDXP240510P17825000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 35.50 | 16.60 | 18.10 | 0.00 | - | 6 | 5 | 13.24% |
| NDX240517P17825000 | 2024-05-07 1:18PM EDT | 2024-05-17 | 75.45 | 73.50 | 75.30 | -153.55 | -67.05% | 3 | 9 | 14.28% |
| NDXP240524P17825000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 447.20 | 135.60 | 139.20 | 0.00 | - | 2 | 3 | 15.73% |
| NDXP240614P17825000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 342.99 | 234.00 | 240.30 | 0.00 | - | 1 | 1 | 15.29% |
| NDX240621P17825000 | 2024-04-30 11:26AM EDT | 2024-06-21 | 504.97 | 251.50 | 255.00 | 0.00 | - | 20 | 37 | 14.68% |
| NDXP240628P17825000 | 2024-05-03 11:03AM EDT | 2024-06-28 | 424.43 | 276.50 | 284.60 | 0.00 | - | 1 | 1 | 14.80% |
| NDX240719P17825000 | 2024-05-06 12:48PM EDT | 2024-07-19 | 397.40 | 338.60 | 342.70 | 0.00 | - | 2 | 5 | 14.39% |
| NDX240816P17825000 | 2024-05-03 1:10PM EDT | 2024-08-16 | 530.85 | 421.50 | 425.90 | 0.00 | - | 1 | 3 | 14.50% |
© 2024 Yahoo. Tutti i diritti riservati.