Italia markets close in 1 hour 30 minutes
FTSE MIB
34.199,12 +212,22 (+0,62%) Dow Jones
38.935,17 +82,90 (+0,21%) Nasdaq
16.335,55 -13,69 (-0,08%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,97 -0,51 (-0,65%) Bitcoin EUR
58.581,97 -636,09 (-1,07%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:00AM EDT. Mercato aperto.
Prezzo d'esercizio:18050.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18050000 | 2024-05-07 9:40AM EDT | 2024-05-07 | 81.57 | 80.90 | 84.50 | +7.39 | +9.96% | 50 | 78 | 17.06% |
| NDXP240508C18050000 | 2024-05-07 9:40AM EDT | 2024-05-08 | 106.30 | 105.60 | 109.70 | +29.00 | +37.52% | 81 | 84 | 16.87% |
| NDXP240509C18050000 | 2024-05-06 3:55PM EDT | 2024-05-09 | 122.10 | 131.40 | 136.20 | 0.00 | - | 60 | 37 | 17.87% |
| NDXP240510C18050000 | 2024-05-06 4:13PM EDT | 2024-05-10 | 137.38 | 146.10 | 150.30 | 0.00 | - | 111 | 70 | 17.36% |
| NDXP240513C18050000 | 2024-05-06 3:19PM EDT | 2024-05-13 | 135.18 | 170.90 | 175.60 | 0.00 | - | 1 | 2 | 15.67% |
| NDXP240514C18050000 | 2024-04-25 10:03AM EDT | 2024-05-14 | 49.12 | 184.90 | 189.40 | 0.00 | - | - | 0 | 15.96% |
| NDXP240515C18050000 | 2024-05-06 1:00PM EDT | 2024-05-15 | 175.66 | 216.60 | 221.00 | 0.00 | - | 4 | 12 | 17.84% |
| NDXP240516C18050000 | 2024-04-26 2:54PM EDT | 2024-05-16 | 161.45 | 231.80 | 236.20 | 0.00 | - | 3 | 3 | 18.21% |
| NDX240517C18050000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 226.75 | 237.10 | 241.10 | 0.00 | - | 7 | 29 | 17.75% |
| NDXP240520C18050000 | 2024-05-06 3:49PM EDT | 2024-05-20 | 232.25 | 256.20 | 261.00 | 0.00 | - | 12 | 6 | 17.15% |
| NDXP240521C18050000 | 2024-05-03 9:59AM EDT | 2024-05-21 | 196.63 | 271.60 | 277.00 | 0.00 | - | 1 | 1 | 17.66% |
| NDXP240523C18050000 | 2024-05-06 9:57AM EDT | 2024-05-23 | 265.30 | 315.40 | 323.40 | 0.00 | - | 1 | 2 | 19.58% |
| NDXP240524C18050000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 276.21 | 329.00 | 333.80 | 0.00 | - | 1 | 2 | 19.68% |
| NDXP240531C18050000 | 2024-04-22 9:55AM EDT | 2024-05-31 | 151.78 | 368.80 | 375.30 | 0.00 | - | - | 1 | 18.90% |
| NDXP240607C18050000 | 2024-05-06 10:59AM EDT | 2024-06-07 | 362.95 | 417.40 | 423.10 | 0.00 | - | 2 | 6 | 18.94% |
| NDX240621C18050000 | 2024-05-03 9:54AM EDT | 2024-06-21 | 415.13 | 505.30 | 511.20 | 0.00 | - | 1 | 116 | 19.25% |
| NDXP240628C18050000 | 2024-04-18 1:24PM EDT | 2024-06-28 | 380.15 | 549.50 | 560.70 | 0.00 | - | 1 | 1 | 19.73% |
| NDX240719C18050000 | 2024-05-06 2:32PM EDT | 2024-07-19 | 625.98 | 664.70 | 671.60 | 0.00 | - | 2 | 3 | 20.12% |
| NDX240816C18050000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 679.50 | 809.80 | 817.80 | 0.00 | - | 1 | 5 | 20.98% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18050000 | 2024-05-07 9:33AM EDT | 2024-05-08 | 43.80 | 44.00 | 46.00 | -16.30 | -27.12% | 3 | 14 | 11.76% |
| NDXP240510P18050000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 109.30 | 80.70 | 83.10 | 0.00 | - | 14 | 13 | 13.32% |
| NDX240517P18050000 | 2024-05-06 2:24PM EDT | 2024-05-17 | 197.50 | 157.40 | 159.80 | 0.00 | - | 1 | 11 | 14.20% |
| NDXP240524P18050000 | 2024-04-19 10:10AM EDT | 2024-05-24 | 842.73 | 224.80 | 227.90 | 0.00 | - | 1 | 37 | 15.37% |
| NDX240621P18050000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 369.10 | 340.20 | 343.80 | 0.00 | - | 11 | 107 | 14.15% |
| NDXP240628P18050000 | 2024-05-03 12:53PM EDT | 2024-06-28 | 496.40 | 367.70 | 376.10 | 0.00 | - | 1 | 4 | 14.36% |
| NDX240816P18050000 | 2024-03-18 3:54PM EDT | 2024-08-16 | 723.10 | 905.60 | 918.30 | 0.00 | - | - | 2 | 24.60% |
© 2024 Yahoo. Tutti i diritti riservati.