Italia markets open in 7 hours 6 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
1,0754 -0,0005 (-0,04%) Bitcoin EUR
58.032,28 -761,42 (-1,30%) CMC Crypto 200
1.295,56 -69,57 (-5,10%)
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:18200.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18200000 | 2024-05-07 3:44PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.10 | -10.45 | -99.52% | 1,145 | 58 | 4.65% |
| NDXP240508C18200000 | 2024-05-07 4:13PM EDT | 2024-05-08 | 14.28 | 14.10 | 15.50 | -16.77 | -54.01% | 149 | 40 | 9.89% |
| NDXP240509C18200000 | 2024-05-07 3:42PM EDT | 2024-05-09 | 31.20 | 35.60 | 38.00 | -8.10 | -20.61% | 21 | 30 | 12.34% |
| NDXP240510C18200000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 54.20 | 53.40 | 56.20 | +1.00 | +1.88% | 45 | 46 | 13.37% |
| NDXP240513C18200000 | 2024-05-07 2:03PM EDT | 2024-05-13 | 72.37 | 72.90 | 75.80 | +1.67 | +2.36% | 3 | 54 | 12.22% |
| NDXP240514C18200000 | 2024-05-07 1:40PM EDT | 2024-05-14 | 113.30 | 91.50 | 94.70 | +34.57 | +43.91% | 22 | 51 | 13.29% |
| NDXP240515C18200000 | 2024-05-07 12:35PM EDT | 2024-05-15 | 141.45 | 120.80 | 124.50 | +7.45 | +5.56% | 2 | 9 | 15.25% |
| NDXP240516C18200000 | 2024-05-07 12:02PM EDT | 2024-05-16 | 165.00 | 135.30 | 138.90 | +32.00 | +24.06% | 10 | 16 | 15.71% |
| NDX240517C18200000 | 2024-05-07 3:20PM EDT | 2024-05-17 | 138.97 | 141.20 | 144.50 | -12.68 | -8.36% | 105 | 162 | 15.43% |
| NDXP240520C18200000 | 2024-05-03 2:14PM EDT | 2024-05-20 | 184.80 | 161.40 | 165.30 | +59.62 | +47.63% | 2 | 7 | 15.18% |
| NDXP240521C18200000 | 2024-05-06 1:09PM EDT | 2024-05-21 | 153.50 | 172.00 | 176.40 | 0.00 | - | 1 | 1 | 15.44% |
| NDXP240522C18200000 | 2024-05-06 3:48PM EDT | 2024-05-22 | 182.17 | 183.70 | 189.00 | 0.00 | - | 6 | 9 | 15.79% |
| NDXP240523C18200000 | 2024-05-07 11:25AM EDT | 2024-05-23 | 250.94 | 218.90 | 225.80 | +56.14 | +28.82% | 1 | 3 | 17.71% |
| NDXP240524C18200000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 231.10 | 230.10 | 234.20 | +18.50 | +8.70% | 14 | 15 | 17.74% |
| NDXP240528C18200000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 82.75 | 238.40 | 247.00 | 0.00 | - | 1 | 1 | 16.77% |
| NDXP240529C18200000 | 2024-05-06 4:03PM EDT | 2024-05-29 | 259.67 | 247.40 | 256.30 | 0.00 | - | 5 | 7 | 16.92% |
| NDXP240531C18200000 | 2024-05-06 3:27PM EDT | 2024-05-31 | 270.00 | 269.40 | 276.60 | +13.23 | +5.15% | 5 | 82 | 17.31% |
| NDXP240607C18200000 | 2024-05-07 1:49PM EDT | 2024-06-07 | 332.05 | 319.30 | 325.90 | +42.65 | +14.74% | 4 | 3 | 17.62% |
| NDXP240614C18200000 | 2024-05-07 11:30AM EDT | 2024-06-14 | 405.00 | 371.90 | 379.50 | +219.69 | +118.55% | 6 | 1 | 18.24% |
| NDX240621C18200000 | 2024-05-07 1:00PM EDT | 2024-06-21 | 432.90 | 406.60 | 412.80 | +61.75 | +16.64% | 15 | 324 | 18.10% |
| NDXP240628C18200000 | 2024-05-06 3:13PM EDT | 2024-06-28 | 431.25 | 448.30 | 458.60 | 0.00 | - | 5 | 9 | 18.53% |
| NDX240719C18200000 | 2024-05-07 10:53AM EDT | 2024-07-19 | 582.74 | 564.70 | 572.80 | +282.57 | +94.14% | 2 | 9 | 19.19% |
| NDX240816C18200000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 652.60 | 709.80 | 719.00 | 0.00 | - | 1 | 3 | 20.18% |
| NDX240920C18200000 | 2024-04-24 10:23AM EDT | 2024-09-20 | 887.50 | 875.70 | 884.40 | +166.30 | +23.06% | 2 | 37 | 21.15% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 18.51% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 1,004.30 | 1,017.70 | 0.00 | - | 29 | 30 | 22.02% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 1,293.20 | 1,304.50 | 0.00 | - | 1 | 161 | 23.76% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 29.27% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1,302.10 | 1,401.30 | 1,417.40 | 0.00 | - | 2 | 1 | 24.30% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,504.05 | 1,777.40 | 2,051.40 | 0.00 | - | 71 | 71 | 27.52% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18200000 | 2024-05-07 3:42PM EDT | 2024-05-07 | 114.00 | 0.00 | 0.00 | -16.15 | -12.41% | 116 | 38 | 0.00% |
| NDXP240510P18200000 | 2024-05-06 2:01PM EDT | 2024-05-10 | 215.00 | 134.30 | 140.10 | 0.00 | - | 3 | 16 | 9.69% |
| NDXP240513P18200000 | 2024-04-29 9:33AM EDT | 2024-05-13 | 441.60 | 151.40 | 156.70 | 0.00 | - | 1 | 2 | 9.23% |
| NDXP240516P18200000 | 2024-04-17 10:23AM EDT | 2024-05-16 | 651.25 | 206.60 | 212.20 | 0.00 | - | 1 | 0 | 12.67% |
| NDX240517P18200000 | 2024-05-06 10:52AM EDT | 2024-05-17 | 228.00 | 210.60 | 215.20 | -73.00 | -24.25% | 1 | 38 | 12.33% |
| NDXP240521P18200000 | 2024-04-22 2:39PM EDT | 2024-05-21 | 926.20 | 236.40 | 241.70 | 0.00 | - | 1 | 7 | 12.43% |
| NDXP240522P18200000 | 2024-05-01 4:09PM EDT | 2024-05-22 | 842.77 | 245.60 | 252.10 | 0.00 | - | 1 | 11 | 12.74% |
| NDXP240524P18200000 | 2024-04-29 11:51AM EDT | 2024-05-24 | 562.00 | 278.40 | 283.30 | 0.00 | - | 1 | 30 | 13.99% |
| NDXP240531P18200000 | 2024-05-07 12:36PM EDT | 2024-05-31 | 305.10 | 306.40 | 313.10 | -278.58 | -47.73% | 1 | 2 | 13.47% |
| NDXP240607P18200000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 487.38 | 340.20 | 346.60 | 0.00 | - | 4 | 4 | 13.49% |
| NDXP240614P18200000 | 2024-05-07 12:30PM EDT | 2024-06-14 | 371.03 | 376.50 | 384.30 | -175.87 | -32.16% | 1 | 2 | 13.83% |
| NDX240621P18200000 | 2024-05-07 3:10PM EDT | 2024-06-21 | 403.30 | 392.90 | 397.90 | -60.65 | -13.07% | 16 | 339 | 13.27% |
| NDXP240628P18200000 | 2024-04-16 2:58PM EDT | 2024-06-28 | 733.64 | 416.80 | 427.30 | 0.00 | - | 2 | 2 | 13.44% |
| NDX240719P18200000 | 2024-05-03 2:00PM EDT | 2024-07-19 | 615.08 | 477.70 | 483.50 | 0.00 | - | 2 | 3 | 13.11% |
| NDX240816P18200000 | 2024-03-01 1:32PM EDT | 2024-08-16 | 679.96 | 620.50 | 628.80 | 0.00 | - | 1 | 1 | 14.98% |
| NDX240920P18200000 | 2024-02-08 3:04PM EDT | 2024-09-20 | 949.90 | 859.20 | 871.10 | 0.00 | - | 10 | 17 | 18.41% |
| NDXP240930P18200000 | 2024-01-24 11:54AM EDT | 2024-09-30 | 1,021.08 | 884.70 | 901.60 | 0.00 | - | - | 3 | 18.44% |
| NDX241220P18200000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 1,404.00 | 852.10 | 859.60 | 0.00 | - | 8 | 44 | 14.07% |
| NDXP241231P18200000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | - | - | 1 | 23.84% |
| NDX250321P18200000 | 2024-05-06 12:30PM EDT | 2025-03-21 | 1,033.10 | 970.60 | 991.60 | 0.00 | - | 45 | 43 | 13.86% |
© 2024 Yahoo. Tutti i diritti riservati.