Italia markets close in 1 hour
FTSE MIB
34.235,82 +248,92 (+0,73%) Dow Jones
38.961,29 +109,02 (+0,28%) Nasdaq
16.332,65 -16,60 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,87 -0,61 (-0,78%) Bitcoin EUR
58.723,16 -648,57 (-1,09%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:30AM EDT. Mercato aperto.
Prezzo d'esercizio:18000.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18000000 | 2024-05-07 10:15AM EDT | 2024-05-07 | 120.80 | 108.30 | 114.90 | +10.50 | +11.46% | 10 | 93 | 16.59% |
| NDXP240508C18000000 | 2024-05-07 10:14AM EDT | 2024-05-08 | 135.85 | 133.60 | 137.60 | +31.85 | +32.17% | 58 | 168 | 16.47% |
| NDXP240509C18000000 | 2024-05-07 9:46AM EDT | 2024-05-09 | 175.17 | 157.10 | 162.50 | +51.53 | +41.68% | 1 | 38 | 17.50% |
| NDXP240510C18000000 | 2024-05-07 9:49AM EDT | 2024-05-10 | 182.05 | 179.00 | 183.30 | +35.05 | +23.84% | 2 | 248 | 18.02% |
| NDXP240513C18000000 | 2024-05-06 3:28PM EDT | 2024-05-13 | 163.50 | 193.80 | 199.20 | 0.00 | - | 3 | 34 | 15.26% |
| NDXP240514C18000000 | 2024-05-03 9:44AM EDT | 2024-05-14 | 135.40 | 217.80 | 223.00 | 0.00 | - | 1 | 5 | 16.56% |
| NDXP240515C18000000 | 2024-05-06 12:35PM EDT | 2024-05-15 | 191.57 | 240.00 | 243.80 | 0.00 | - | 16 | 17 | 17.49% |
| NDXP240516C18000000 | 2024-05-06 9:37AM EDT | 2024-05-16 | 205.80 | 255.40 | 259.40 | 0.00 | - | 1 | 9 | 17.92% |
| NDX240517C18000000 | 2024-05-06 4:04PM EDT | 2024-05-17 | 260.10 | 260.30 | 264.40 | 0.00 | - | 80 | 399 | 17.49% |
| NDXP240520C18000000 | 2024-05-01 3:00PM EDT | 2024-05-20 | 142.40 | 282.70 | 286.80 | 0.00 | - | 3 | 5 | 17.11% |
| NDXP240521C18000000 | 2024-05-03 1:29PM EDT | 2024-05-21 | 213.29 | 291.40 | 295.80 | 0.00 | - | 1 | 1 | 17.15% |
| NDXP240522C18000000 | 2024-05-06 11:46AM EDT | 2024-05-22 | 269.61 | 309.40 | 315.30 | 0.00 | - | 3 | 11 | 17.91% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 190.94 | 340.70 | 347.00 | 0.00 | - | 2 | 4 | 19.43% |
| NDXP240524C18000000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 365.35 | 357.40 | 361.80 | +62.26 | +20.54% | 1 | 100 | 19.82% |
| NDXP240528C18000000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 129.76 | 360.90 | 368.10 | 0.00 | - | 1 | 27 | 18.28% |
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 119.10 | 369.30 | 377.80 | 0.00 | - | 1 | 39 | 18.42% |
| NDXP240530C18000000 | 2024-05-02 10:19AM EDT | 2024-05-30 | 126.50 | 375.30 | 384.00 | 0.00 | - | 1 | 2 | 18.37% |
| NDXP240531C18000000 | 2024-05-07 10:11AM EDT | 2024-05-31 | 390.20 | 396.20 | 401.40 | +24.00 | +6.55% | 27 | 22 | 18.93% |
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 2024-06-06 | 209.70 | 430.90 | 440.90 | 0.00 | - | - | 1 | 18.89% |
| NDXP240607C18000000 | 2024-05-03 1:11PM EDT | 2024-06-07 | 348.90 | 443.60 | 449.30 | 0.00 | - | 1 | 5 | 18.99% |
| NDXP240614C18000000 | 2024-05-03 2:31PM EDT | 2024-06-14 | 414.19 | 495.00 | 501.40 | 0.00 | - | 1 | 1 | 19.42% |
| NDX240621C18000000 | 2024-05-07 10:11AM EDT | 2024-06-21 | 527.65 | 534.00 | 539.30 | +4.60 | +0.88% | 26 | 646 | 19.37% |
| NDXP240628C18000000 | 2024-05-06 10:28AM EDT | 2024-06-28 | 521.94 | 573.00 | 581.90 | 0.00 | - | 4 | 26 | 19.60% |
| NDX240719C18000000 | 2024-05-06 2:32PM EDT | 2024-07-19 | 655.41 | 690.00 | 695.20 | 0.00 | - | 2 | 43 | 20.09% |
| NDX240816C18000000 | 2024-05-01 1:37PM EDT | 2024-08-16 | 501.65 | 836.80 | 841.30 | 0.00 | - | 2 | 15 | 20.96% |
| NDX240920C18000000 | 2024-05-07 10:14AM EDT | 2024-09-20 | 1,004.82 | 1,003.40 | 1,011.40 | +56.82 | +5.99% | 100 | 489 | 21.95% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 17.14% |
| NDX241018C18000000 | 2024-01-08 2:29PM EDT | 2024-10-18 | 689.00 | 1,235.50 | 1,251.60 | 0.00 | - | 2 | 7 | 24.98% |
| NDX241115C18000000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | - | - | 1 | 28.82% |
| NDX241220C18000000 | 2024-05-06 10:32AM EDT | 2024-12-20 | 1,360.20 | 1,419.30 | 1,429.10 | 0.00 | - | 1 | 273 | 24.38% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 31.18% |
| NDX250117C18000000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 1,371.70 | 1,533.50 | 1,541.40 | 0.00 | - | 8 | 8 | 24.88% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 24.11% |
| NDX250620C18000000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,604.85 | 1,920.70 | 2,158.00 | 0.00 | - | 71 | 72 | 27.81% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 2,350.00 | 2,744.50 | 0.00 | - | 1 | 3 | 29.63% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18000000 | 2024-05-07 10:14AM EDT | 2024-05-07 | 9.80 | 9.40 | 10.10 | -14.20 | -59.04% | 192 | 45 | 10.34% |
| NDXP240508P18000000 | 2024-05-07 10:14AM EDT | 2024-05-08 | 31.00 | 30.70 | 32.50 | -15.40 | -33.19% | 73 | 12 | 12.57% |
| NDXP240509P18000000 | 2024-05-07 10:04AM EDT | 2024-05-09 | 52.77 | 48.20 | 49.70 | -8.85 | -14.36% | 1 | 2 | 13.19% |
| NDXP240510P18000000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 78.02 | 64.20 | 66.00 | 0.00 | - | 18 | 30 | 13.73% |
| NDXP240513P18000000 | 2024-05-06 3:53PM EDT | 2024-05-13 | 106.00 | 80.60 | 82.20 | 0.00 | - | 5 | 6 | 12.09% |
| NDXP240515P18000000 | 2024-04-17 12:04PM EDT | 2024-05-15 | 590.00 | 125.70 | 127.80 | 0.00 | - | 1 | 8 | 14.81% |
| NDXP240516P18000000 | 2024-05-06 3:40PM EDT | 2024-05-16 | 165.34 | 131.80 | 134.10 | 0.00 | - | 1 | 10 | 14.59% |
| NDX240517P18000000 | 2024-05-07 9:46AM EDT | 2024-05-17 | 135.30 | 137.50 | 140.10 | -59.70 | -30.62% | 2 | 249 | 14.40% |
| NDXP240520P18000000 | 2024-05-06 11:11AM EDT | 2024-05-20 | 218.25 | 154.20 | 156.60 | 0.00 | - | 1 | 2 | 13.96% |
| NDXP240521P18000000 | 2024-05-07 9:37AM EDT | 2024-05-21 | 163.55 | 163.50 | 167.00 | -69.95 | -29.96% | 1 | 4 | 14.21% |
| NDXP240523P18000000 | 2024-04-19 1:00PM EDT | 2024-05-23 | 909.15 | 198.00 | 201.50 | 0.00 | - | 1 | 1 | 15.59% |
| NDXP240524P18000000 | 2024-05-06 11:11AM EDT | 2024-05-24 | 268.40 | 205.40 | 208.10 | 0.00 | - | 1 | 4 | 15.57% |
| NDXP240528P18000000 | 2024-05-06 3:49PM EDT | 2024-05-28 | 242.35 | 216.70 | 221.90 | 0.00 | - | 2 | 14 | 14.87% |
| NDXP240531P18000000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 268.70 | 234.60 | 238.20 | 0.00 | - | 2 | 4 | 14.83% |
| NDXP240607P18000000 | 2024-05-07 9:49AM EDT | 2024-06-07 | 270.66 | 269.90 | 274.10 | -269.34 | -49.88% | 1 | 2 | 14.80% |
| NDX240621P18000000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 347.57 | 323.00 | 325.40 | 0.00 | - | 41 | 475 | 14.37% |
| NDXP240628P18000000 | 2024-05-02 10:27AM EDT | 2024-06-28 | 764.96 | 350.60 | 357.10 | 0.00 | - | 1 | 65 | 14.54% |
| NDX240719P18000000 | 2024-05-06 2:38PM EDT | 2024-07-19 | 445.70 | 412.60 | 415.80 | 0.00 | - | 1 | 17 | 14.13% |
| NDX240816P18000000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 620.57 | 493.10 | 497.00 | 0.00 | - | 1 | 27 | 14.18% |
| NDX240920P18000000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 861.78 | 578.60 | 582.10 | 0.00 | - | 5 | 117 | 14.17% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 921.69 | 600.50 | 608.60 | 0.00 | - | 2 | 3 | 14.26% |
| NDX241018P18000000 | 2024-04-22 1:10PM EDT | 2024-10-18 | 1,149.60 | 638.30 | 645.00 | 0.00 | - | 1 | 14 | 14.21% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 919.23 | 723.10 | 730.40 | 0.00 | - | 10 | 18 | 14.78% |
| NDX241220P18000000 | 2024-05-06 10:32AM EDT | 2024-12-20 | 841.70 | 791.60 | 797.80 | 0.00 | - | 1 | 130 | 14.79% |
| NDX250117P18000000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 872.00 | 824.40 | 834.20 | 0.00 | - | 3 | 611 | 14.56% |
| NDX250221P18000000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,039.50 | 1,028.90 | 1,055.30 | 0.00 | - | 1 | 1 | 17.11% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 915.00 | 929.80 | 0.00 | - | 2 | 28 | 14.47% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 948.20 | 967.10 | 0.00 | - | 10 | 10 | 14.43% |
| NDX250620P18000000 | 2024-04-12 3:53PM EDT | 2025-06-20 | 1,195.70 | 1,015.90 | 1,040.70 | 0.00 | - | 2 | 12 | 14.23% |
| NDX251219P18000000 | 2024-05-06 10:36AM EDT | 2025-12-19 | 1,284.00 | 1,205.00 | 1,238.70 | 0.00 | - | 2 | 105 | 14.01% |
© 2024 Yahoo. Tutti i diritti riservati.