Italia markets closed
Dow Jones
38.889,32 +37,05 (+0,10%) Nasdaq
16.333,70 -15,54 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0760 -0,0014 (-0,13%) Bitcoin EUR
58.617,63 -99,06 (-0,17%) CMC Crypto 200
1.309,29 -55,84 (-4,09%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:59PM EDT. Mercato aperto.
Prezzo d'esercizio:18500.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18500000 | 2024-05-07 2:54PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.20 | -0.17 | -77.27% | 25 | 475 | 16.16% |
| NDXP240508C18500000 | 2024-05-07 3:25PM EDT | 2024-05-08 | 0.35 | 0.20 | 0.55 | -0.68 | -66.02% | 442 | 10 | 12.84% |
| NDXP240509C18500000 | 2024-05-07 11:00AM EDT | 2024-05-09 | 3.80 | 1.00 | 1.40 | +0.30 | +8.57% | 1 | 38 | 11.91% |
| NDXP240510C18500000 | 2024-05-07 12:04PM EDT | 2024-05-10 | 8.90 | 3.10 | 3.60 | +0.60 | +7.23% | 6 | 87 | 12.08% |
| NDXP240513C18500000 | 2024-05-07 9:47AM EDT | 2024-05-13 | 15.39 | 7.60 | 8.30 | +4.57 | +42.24% | 4 | 46 | 10.84% |
| NDXP240514C18500000 | 2024-05-07 2:17PM EDT | 2024-05-14 | 17.10 | 14.00 | 14.90 | +0.10 | +0.59% | 3 | 9 | 11.73% |
| NDXP240515C18500000 | 2024-05-07 11:33AM EDT | 2024-05-15 | 43.50 | 28.40 | 29.60 | +15.90 | +57.61% | 35 | 4 | 13.57% |
| NDXP240516C18500000 | 2024-05-06 3:42PM EDT | 2024-05-16 | 41.00 | 37.20 | 38.70 | 0.00 | - | 1 | 5 | 14.11% |
| NDX240517C18500000 | 2024-05-07 2:11PM EDT | 2024-05-17 | 47.00 | 40.80 | 42.00 | -5.00 | -9.62% | 12 | 76 | 13.86% |
| NDXP240520C18500000 | 2024-05-07 10:40AM EDT | 2024-05-20 | 62.35 | 56.90 | 58.50 | +11.77 | +23.27% | 2 | 37 | 13.97% |
| NDXP240521C18500000 | 2024-04-25 3:03PM EDT | 2024-05-21 | 39.36 | 61.90 | 63.80 | 0.00 | - | - | 1 | 13.99% |
| NDXP240522C18500000 | 2024-05-07 11:50AM EDT | 2024-05-22 | 95.45 | 69.70 | 72.30 | +70.25 | +278.77% | 2 | 1 | 14.29% |
| NDXP240524C18500000 | 2024-05-07 10:20AM EDT | 2024-05-24 | 121.60 | 107.00 | 108.90 | +88.50 | +267.37% | 7 | 35 | 16.32% |
| NDXP240528C18500000 | 2024-04-29 4:13PM EDT | 2024-05-28 | 105.65 | 112.20 | 119.10 | 0.00 | - | - | 1 | 15.44% |
| NDXP240530C18500000 | 2024-05-06 1:05PM EDT | 2024-05-30 | 123.52 | 126.60 | 132.20 | 0.00 | - | 175 | 45 | 15.61% |
| NDXP240531C18500000 | 2024-05-06 3:27PM EDT | 2024-05-31 | 138.08 | 137.20 | 141.00 | 0.00 | - | 12 | 19 | 15.83% |
| NDXP240603C18500000 | 2024-05-06 1:45PM EDT | 2024-06-03 | 144.70 | 145.70 | 150.60 | 0.00 | - | 35 | 1 | 15.50% |
| NDXP240604C18500000 | 2024-05-01 2:44PM EDT | 2024-06-04 | 82.15 | 153.10 | 158.00 | 0.00 | - | - | 1 | 15.64% |
| NDXP240605C18500000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 55.45 | 159.40 | 165.40 | 0.00 | - | - | 11 | 15.78% |
| NDXP240607C18500000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 79.05 | 180.10 | 183.70 | 0.00 | - | 1 | 3 | 16.23% |
| NDXP240614C18500000 | 2024-05-06 4:00PM EDT | 2024-06-14 | 244.77 | 227.00 | 231.00 | 0.00 | - | 2 | 7 | 16.88% |
| NDX240621C18500000 | 2024-05-07 12:56PM EDT | 2024-06-21 | 281.00 | 256.60 | 259.40 | +34.80 | +14.13% | 1 | 573 | 16.72% |
| NDXP240628C18500000 | 2024-04-04 2:42PM EDT | 2024-06-28 | 515.00 | 256.20 | 266.70 | 0.00 | - | 3 | 53 | 15.86% |
| NDX240719C18500000 | 2024-05-07 12:56PM EDT | 2024-07-19 | 430.60 | 403.40 | 407.40 | +105.13 | +32.30% | 1 | 26 | 17.93% |
| NDX240816C18500000 | 2024-05-07 2:50PM EDT | 2024-08-16 | 546.00 | 543.40 | 548.80 | +82.20 | +17.72% | 4 | 198 | 19.05% |
| NDX240920C18500000 | 2024-05-07 12:17PM EDT | 2024-09-20 | 742.90 | 708.60 | 713.10 | +55.97 | +8.15% | 1 | 891 | 20.19% |
| NDXP240930C18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 585.11 | 743.10 | 752.90 | 0.00 | - | 2 | 5 | 20.37% |
| NDX241018C18500000 | 2024-04-30 10:39AM EDT | 2024-10-18 | 720.50 | 830.30 | 839.00 | 0.00 | - | 10 | 13 | 21.01% |
| NDX241115C18500000 | 2024-05-02 9:46AM EDT | 2024-11-15 | 707.57 | 974.40 | 982.70 | 0.00 | - | - | 1 | 22.17% |
| NDX241220C18500000 | 2024-05-06 10:41AM EDT | 2024-12-20 | 1,083.89 | 1,117.00 | 1,125.00 | 0.00 | - | 1 | 63 | 22.89% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 1,149.30 | 1,165.20 | 0.00 | - | 1 | 1 | 23.05% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX250620C18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,311.80 | 1,641.50 | 1,848.80 | 0.00 | - | - | 5 | 26.53% |
| NDX261218C18500000 | 2024-02-21 4:21PM EDT | 2026-12-18 | 2,746.00 | 3,384.00 | 3,584.00 | 0.00 | - | - | 1 | 32.39% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18500000 | 2024-05-07 3:31PM EDT | 2024-05-08 | 407.00 | 403.30 | 420.80 | -153.35 | -27.37% | 1 | 8 | 22.31% |
| NDXP240510P18500000 | 2024-05-03 11:05AM EDT | 2024-05-10 | 672.67 | 397.40 | 413.40 | 0.00 | - | 35 | 23 | 12.82% |
| NDXP240516P18500000 | 2024-04-16 3:46PM EDT | 2024-05-16 | 796.84 | 422.50 | 438.30 | 0.00 | - | - | 1 | 12.90% |
| NDX240517P18500000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 665.00 | 426.30 | 441.80 | 0.00 | - | 1 | 26 | 12.77% |
| NDXP240520P18500000 | 2024-05-03 11:05AM EDT | 2024-05-20 | 687.27 | 435.10 | 449.70 | 0.00 | - | 35 | 35 | 12.21% |
| NDXP240605P18500000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 1,085.90 | 508.60 | 519.00 | 0.00 | - | - | 10 | 12.74% |
| NDXP240614P18500000 | 2024-04-26 9:56AM EDT | 2024-06-14 | 892.07 | 551.00 | 555.00 | 0.00 | - | 1 | 1 | 12.95% |
| NDX240621P18500000 | 2024-04-15 2:35PM EDT | 2024-06-21 | 889.23 | 561.00 | 567.00 | 0.00 | - | 2 | 421 | 12.45% |
| NDXP240628P18500000 | 2024-04-26 9:45AM EDT | 2024-06-28 | 952.30 | 583.00 | 591.80 | 0.00 | - | 1 | 4 | 12.60% |
| NDX240719P18500000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 1,421.62 | 634.30 | 639.10 | 0.00 | - | 5 | 14 | 12.25% |
| NDX240816P18500000 | 2024-05-06 1:02PM EDT | 2024-08-16 | 759.43 | 706.80 | 713.80 | 0.00 | - | 10 | 15 | 12.51% |
| NDX240920P18500000 | 2024-05-07 3:28PM EDT | 2024-09-20 | 785.70 | 786.00 | 791.20 | -28.50 | -3.50% | 16 | 298 | 12.62% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 1,179.05 | 804.30 | 813.70 | 0.00 | - | - | 1 | 12.69% |
| NDX241018P18500000 | 2024-03-04 3:39PM EDT | 2024-10-18 | 890.90 | 901.30 | 916.10 | 0.00 | - | 1 | 3 | 14.13% |
| NDX241115P18500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 1,140.99 | 920.10 | 929.70 | 0.00 | - | 5 | 6 | 13.33% |
| NDX241220P18500000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 1,017.30 | 983.70 | 990.80 | 0.00 | - | 13 | 228 | 13.36% |
| NDX250117P18500000 | 2024-05-07 11:29AM EDT | 2025-01-17 | 1,000.00 | 1,014.90 | 1,025.30 | -82.37 | -7.61% | 115 | 558 | 13.18% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,707.20 | 1,198.80 | 1,226.80 | 0.00 | - | - | 5 | 13.08% |
© 2024 Yahoo. Tutti i diritti riservati.