Italia markets close in 5 hours 6 minutes
FTSE MIB
34.358,05 +371,15 (+1,09%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,36 -0,12 (-0,15%) Bitcoin EUR
59.289,38 -996,17 (-1,65%)
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:18300.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18300000 | 2024-05-06 4:09PM EDT | 2024-05-07 | 2.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| NDXP240508C18300000 | 2024-05-06 3:47PM EDT | 2024-05-08 | 8.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NDXP240509C18300000 | 2024-05-06 4:07PM EDT | 2024-05-09 | 23.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NDXP240510C18300000 | 2024-05-06 4:08PM EDT | 2024-05-10 | 36.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NDXP240513C18300000 | 2024-05-06 4:07PM EDT | 2024-05-13 | 51.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NDXP240514C18300000 | 2024-05-06 9:51AM EDT | 2024-05-14 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240515C18300000 | 2024-05-02 1:40PM EDT | 2024-05-15 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240516C18300000 | 2024-05-06 3:42PM EDT | 2024-05-16 | 92.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240517C18300000 | 2024-05-06 3:07PM EDT | 2024-05-17 | 96.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NDXP240520C18300000 | 2024-05-03 11:06AM EDT | 2024-05-20 | 72.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NDXP240521C18300000 | 2024-04-16 2:04PM EDT | 2024-05-21 | 203.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240522C18300000 | 2024-05-06 3:19PM EDT | 2024-05-22 | 133.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240523C18300000 | 2024-05-03 3:21PM EDT | 2024-05-23 | 132.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240524C18300000 | 2024-05-06 4:04PM EDT | 2024-05-24 | 193.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NDXP240528C18300000 | 2024-05-06 1:09PM EDT | 2024-05-28 | 174.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDXP240529C18300000 | 2024-05-03 2:36PM EDT | 2024-05-29 | 165.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240531C18300000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 232.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDXP240607C18300000 | 2024-05-06 10:03AM EDT | 2024-06-07 | 245.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240614C18300000 | 2024-05-06 10:15AM EDT | 2024-06-14 | 293.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX240621C18300000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 360.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDXP240628C18300000 | 2024-05-06 1:45PM EDT | 2024-06-28 | 377.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX240719C18300000 | 2024-05-02 12:30PM EDT | 2024-07-19 | 275.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX240816C18300000 | 2024-04-18 1:24PM EDT | 2024-08-16 | 502.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX240920C18300000 | 2024-04-29 11:57AM EDT | 2024-09-20 | 717.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240930C18300000 | 2024-04-10 10:26AM EDT | 2024-09-30 | 988.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX241018C18300000 | 2024-04-17 12:05PM EDT | 2024-10-18 | 847.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX241115C18300000 | 2024-02-14 4:36PM EDT | 2024-11-15 | 1,205.35 | 1,211.60 | 1,232.20 | 0.00 | - | 1 | 1 | 25.28% |
| NDX241220C18300000 | 2024-04-01 12:42PM EDT | 2024-12-20 | 1,553.20 | 1,008.90 | 1,021.50 | 0.00 | - | 110 | 128 | 19.56% |
| NDX250117C18300000 | 2024-03-27 9:31AM EDT | 2025-01-17 | 1,706.80 | 1,136.50 | 1,151.90 | 0.00 | - | 1 | 1 | 20.62% |
| NDX250221C18300000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,147.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 18.55% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18300000 | 2024-04-23 9:48AM EDT | 2024-05-07 | 883.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240509P18300000 | 2024-04-25 9:40AM EDT | 2024-05-09 | 1,056.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240510P18300000 | 2024-05-02 12:53PM EDT | 2024-05-10 | 857.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240513P18300000 | 2024-04-19 2:46PM EDT | 2024-05-13 | 1,253.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDXP240516P18300000 | 2024-04-15 9:35AM EDT | 2024-05-16 | 447.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240517P18300000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 493.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240524P18300000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 779.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240528P18300000 | 2024-04-26 1:46PM EDT | 2024-05-28 | 640.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240529P18300000 | 2024-04-26 1:46PM EDT | 2024-05-29 | 645.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240530P18300000 | 2024-05-01 2:13PM EDT | 2024-05-30 | 938.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531P18300000 | 2024-04-23 10:07AM EDT | 2024-05-31 | 940.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607P18300000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 546.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240614P18300000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 603.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621P18300000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 494.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628P18300000 | 2024-03-01 11:15AM EDT | 2024-06-28 | 629.33 | 529.40 | 539.00 | 0.00 | - | 2 | 2 | 15.48% |
| NDX240719P18300000 | 2024-04-11 2:22PM EDT | 2024-07-19 | 564.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDX240816P18300000 | 2024-03-22 10:02AM EDT | 2024-08-16 | 663.80 | 1,324.60 | 1,341.60 | 0.00 | - | 1 | 1 | 32.25% |
| NDX240920P18300000 | 2024-04-19 10:02AM EDT | 2024-09-20 | 1,206.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX241018P18300000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 890.00 | 898.60 | 910.60 | 0.00 | - | 1 | 1 | 16.47% |
| NDX241220P18300000 | 2024-04-16 9:54AM EDT | 2024-12-20 | 1,210.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 2024-12-31 | 1,060.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.