Italia markets open in 8 hours 57 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
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.632,70 -443,71 (-0,75%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
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:17925.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17925000 | 2024-05-07 2:07PM EDT | 2024-05-07 | 172.08 | 0.00 | 0.00 | +53.28 | +44.85% | 21 | 46 | 0.00% |
| NDXP240508C17925000 | 2024-05-07 3:00PM EDT | 2024-05-08 | 178.50 | 184.40 | 198.00 | +36.70 | +25.88% | 4 | 75 | 17.25% |
| NDXP240509C17925000 | 2024-05-07 10:40AM EDT | 2024-05-09 | 208.75 | 206.60 | 215.40 | +51.65 | +32.88% | 1 | 21 | 17.39% |
| NDXP240510C17925000 | 2024-05-07 3:00PM EDT | 2024-05-10 | 214.22 | 217.50 | 232.20 | +27.62 | +14.80% | 1 | 17 | 17.64% |
| NDXP240513C17925000 | 2024-05-07 11:06AM EDT | 2024-05-13 | 275.15 | 234.30 | 249.10 | +35.94 | +15.02% | 1 | 5 | 15.23% |
| NDXP240514C17925000 | 2024-05-06 1:42PM EDT | 2024-05-14 | 218.22 | 251.20 | 265.50 | 0.00 | - | 1 | 0 | 15.93% |
| NDXP240516C17925000 | 2024-05-03 3:16PM EDT | 2024-05-16 | 220.20 | 291.60 | 305.10 | 0.00 | - | 1 | 3 | 17.79% |
| NDX240517C17925000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 221.35 | 297.70 | 310.90 | 0.00 | - | 5 | 23 | 17.45% |
| NDXP240521C17925000 | 2024-05-06 2:56PM EDT | 2024-05-21 | 317.46 | 329.80 | 343.10 | 0.00 | - | 1 | 2 | 17.24% |
| NDXP240522C17925000 | 2024-04-26 10:32AM EDT | 2024-05-22 | 242.00 | 340.40 | 353.50 | 0.00 | - | 1 | 1 | 17.41% |
| NDXP240523C17925000 | 2024-05-02 4:01PM EDT | 2024-05-23 | 173.50 | 374.70 | 390.60 | 0.00 | - | - | 1 | 19.35% |
| NDXP240524C17925000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 255.62 | 385.90 | 399.40 | 0.00 | - | 1 | 9 | 19.37% |
| NDXP240531C17925000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 311.97 | 426.50 | 441.50 | 0.00 | - | 2 | 2 | 18.72% |
| NDXP240607C17925000 | 2024-04-29 9:58AM EDT | 2024-06-07 | 370.57 | 479.10 | 491.30 | 0.00 | - | 2 | 4 | 18.93% |
| NDX240621C17925000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 299.50 | 566.70 | 579.00 | 0.00 | - | 2 | 16 | 19.26% |
| NDXP240628C17925000 | 2024-03-14 2:18PM EDT | 2024-06-28 | 924.40 | 778.20 | 793.30 | 0.00 | - | 1 | 1 | 25.83% |
| NDX240719C17925000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 945.40 | 726.20 | 739.30 | 0.00 | - | - | 1 | 20.18% |
| NDX240816C17925000 | 2024-04-19 11:48AM EDT | 2024-08-16 | 561.80 | 873.40 | 887.00 | 0.00 | - | 12 | 32 | 21.10% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17925000 | 2024-05-07 3:50PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.00 | -10.97 | -99.10% | 188 | 45 | 3.13% |
| NDXP240508P17925000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 6.55 | 6.00 | 7.00 | -34.45 | -84.02% | 71 | 2 | 10.10% |
| NDXP240510P17925000 | 2024-05-07 9:37AM EDT | 2024-05-10 | 44.63 | 31.00 | 32.90 | -589.03 | -92.96% | 10 | 4 | 12.43% |
| NDXP240516P17925000 | 2024-05-07 10:58AM EDT | 2024-05-16 | 96.86 | 95.50 | 98.60 | -73.81 | -43.25% | 1 | 9 | 14.21% |
| NDX240517P17925000 | 2024-05-07 10:58AM EDT | 2024-05-17 | 100.55 | 99.20 | 101.90 | -33.26 | -24.86% | 1 | 18 | 13.83% |
| NDXP240524P17925000 | 2024-04-30 10:05AM EDT | 2024-05-24 | 399.30 | 166.20 | 169.80 | 0.00 | - | - | 8 | 15.30% |
| NDXP240607P17925000 | 2024-05-06 11:51AM EDT | 2024-06-07 | 294.61 | 229.30 | 235.00 | 0.00 | - | 2 | 8 | 14.63% |
| NDX240621P17925000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 543.10 | 283.80 | 287.80 | 0.00 | - | 2 | 6 | 14.32% |
| NDX240719P17925000 | 2024-05-07 10:28AM EDT | 2024-07-19 | 393.00 | 371.90 | 376.30 | -35.50 | -8.28% | 2 | 1 | 14.06% |
| NDX240816P17925000 | 2024-05-06 1:45PM EDT | 2024-08-16 | 501.20 | 454.20 | 459.80 | 0.00 | - | 4 | 24 | 14.20% |
© 2024 Yahoo. Tutti i diritti riservati.