Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210618C05000000 | 2020-10-19 8:30AM EST | 5,000.00 | 6,881.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NDX210618C05100000 | 2020-10-19 8:30AM EST | 5,100.00 | 6,783.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NDX210618C05200000 | 2020-07-09 4:07PM EST | 5,200.00 | 3,888.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C05300000 | 2020-10-05 8:30AM EST | 5,300.00 | 6,024.40 | 6,443.00 | 6,493.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C05400000 | 2020-07-10 8:31AM EST | 5,400.00 | 5,375.90 | 5,703.00 | 5,753.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX210618C05500000 | 2020-10-01 9:21AM EST | 5,500.00 | 6,029.05 | 5,537.80 | 5,637.80 | 0.00 | - | 15 | 17 | 0.00% |
| NDX210618C05600000 | 2020-09-30 10:01AM EST | 5,600.00 | 5,838.55 | 5,414.60 | 5,499.30 | 0.00 | - | - | 13 | 0.00% |
| NDX210618C05700000 | 2020-07-10 8:30AM EST | 5,700.00 | 5,093.10 | 5,418.00 | 5,468.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C05800000 | 2020-12-14 12:40PM EST | 5,800.00 | 6,709.30 | 7,151.90 | 7,173.30 | 0.00 | - | 2 | 23 | 0.00% |
| NDX210618C05900000 | 2020-07-09 4:07PM EST | 5,900.00 | 3,814.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX210618C06000000 | 2020-12-23 9:44AM EST | 6,000.00 | 6,688.00 | 7,317.60 | 7,337.20 | 0.00 | - | 5 | 37 | 0.00% |
| NDX210618C06100000 | 2020-12-23 11:18AM EST | 6,100.00 | 6,570.00 | 7,245.40 | 7,265.00 | 0.00 | - | 5 | 21 | 0.00% |
| NDX210618C06200000 | 2020-10-09 8:30AM EST | 6,200.00 | 5,431.40 | 5,881.70 | 5,908.70 | 0.00 | - | 1 | 5 | 0.00% |
| NDX210618C06300000 | 2020-07-10 1:43PM EST | 6,300.00 | 4,573.00 | 4,857.00 | 4,907.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C06400000 | 2020-07-10 2:55PM EST | 6,400.00 | 4,521.00 | 4,765.00 | 4,815.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX210618C06500000 | 2021-01-19 3:29PM EST | 6,500.00 | 6,492.00 | 6,846.70 | 6,868.70 | 0.00 | - | 3 | 5 | 41.04% |
| NDX210618C06600000 | 2020-10-09 8:30AM EST | 6,600.00 | 5,053.70 | 5,495.30 | 5,522.20 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C06800000 | 2020-07-10 8:31AM EST | 6,800.00 | 4,089.00 | 4,400.00 | 4,450.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C06900000 | 2020-07-10 8:31AM EST | 6,900.00 | 4,004.80 | 4,310.00 | 4,360.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C07000000 | 2021-01-07 9:30AM EST | 7,000.00 | 5,738.20 | 6,355.20 | 6,377.20 | 0.00 | - | - | 1 | 44.68% |
| NDX210618C07100000 | 2020-09-30 8:30AM EST | 7,100.00 | 4,319.00 | 4,057.40 | 4,083.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C07200000 | 2020-07-09 4:07PM EST | 7,200.00 | 2,627.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX210618C07300000 | 2020-11-06 10:51AM EST | 7,300.00 | 1,643.80 | 5,223.30 | 5,262.80 | 0.00 | - | 15 | 1 | 0.00% |
| NDX210618C07400000 | 2020-07-09 4:07PM EST | 7,400.00 | 1,055.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NDX210618C07500000 | 2020-10-19 3:37PM EST | 7,500.00 | 4,714.80 | 4,522.10 | 4,540.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210618C07550000 | 2020-08-16 11:12PM EST | 7,550.00 | 3,800.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210618C07600000 | 2020-07-09 4:07PM EST | 7,600.00 | 1,354.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C07850000 | 2020-07-10 8:31AM EST | 7,850.00 | 3,187.10 | 3,479.00 | 3,529.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C07900000 | 2020-07-09 8:31AM EST | 7,900.00 | 3,116.90 | 3,436.00 | 3,486.00 | 0.00 | - | 1 | 90 | 0.00% |
| NDX210618C08000000 | 2020-08-26 11:05AM EST | 8,000.00 | 4,083.29 | 3,334.00 | 3,384.00 | 0.00 | - | 1 | 77 | 0.00% |
| NDX210618C08100000 | 2020-07-09 4:07PM EST | 8,100.00 | 938.50 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| NDX210618C08200000 | 2020-07-09 4:07PM EST | 8,200.00 | 978.55 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| NDX210618C08300000 | 2020-07-09 4:07PM EST | 8,300.00 | 1,100.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08400000 | 2020-06-24 9:18AM EST | 8,400.00 | 2,215.00 | 2,467.90 | 2,514.10 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08500000 | 2020-08-06 1:31PM EST | 8,500.00 | 3,259.20 | 3,400.60 | 3,485.90 | 0.00 | - | 2 | 2 | 0.00% |
| NDX210618C08550000 | 2020-06-24 9:18AM EST | 8,550.00 | 2,102.90 | 2,352.00 | 2,398.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C08600000 | 2020-10-30 1:55PM EST | 8,600.00 | 2,741.06 | 3,755.30 | 3,797.80 | 0.00 | - | 1 | 16 | 0.00% |
| NDX210618C08650000 | 2020-06-24 8:53AM EST | 8,650.00 | 2,047.90 | 2,275.70 | 2,321.80 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08700000 | 2020-06-23 2:24PM EST | 8,700.00 | 2,075.70 | 2,313.90 | 2,360.30 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08750000 | 2020-06-23 2:24PM EST | 8,750.00 | 2,038.60 | 2,276.60 | 2,322.30 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08800000 | 2020-06-24 9:18AM EST | 8,800.00 | 1,919.90 | 2,167.50 | 2,208.60 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C08850000 | 2020-07-09 4:07PM EST | 8,850.00 | 820.50 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| NDX210618C08900000 | 2020-08-06 1:31PM EST | 8,900.00 | 2,718.20 | 3,084.60 | 3,173.20 | 0.00 | - | 1 | 34 | 0.00% |
| NDX210618C08950000 | 2020-06-24 8:53AM EST | 8,950.00 | 1,830.50 | 2,056.50 | 2,097.90 | 0.00 | - | 1 | 41 | 0.00% |
| NDX210618C09000000 | 2020-12-03 11:37AM EST | 9,000.00 | 3,625.40 | 3,970.90 | 3,992.80 | 0.00 | - | 1 | 79 | 0.00% |
| NDX210618C09050000 | 2020-06-19 11:15AM EST | 9,050.00 | 1,654.20 | 2,101.50 | 2,156.60 | 0.00 | - | 1 | 24 | 0.00% |
| NDX210618C09100000 | 2020-07-09 4:07PM EST | 9,100.00 | 857.60 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 0.00% |
| NDX210618C09150000 | 2020-07-09 4:07PM EST | 9,150.00 | 804.00 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 0.00% |
| NDX210618C09200000 | 2020-07-09 4:07PM EST | 9,200.00 | 852.50 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 0.00% |
| NDX210618C09300000 | 2020-07-09 4:07PM EST | 9,300.00 | 929.20 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| NDX210618C09350000 | 2020-06-19 11:15AM EST | 9,350.00 | 1,453.40 | 1,883.90 | 1,939.00 | 0.00 | - | 1 | 61 | 0.00% |
| NDX210618C09400000 | 2020-06-19 11:19AM EST | 9,400.00 | 1,406.10 | 1,847.80 | 1,903.80 | 0.00 | - | 2 | 12 | 0.00% |
| NDX210618C09450000 | 2020-07-29 9:04AM EST | 9,450.00 | 1,813.60 | 2,953.00 | 3,003.00 | 0.00 | - | 5 | 2 | 0.00% |
| NDX210618C09500000 | 2020-06-19 11:18AM EST | 9,500.00 | 1,347.20 | 1,777.40 | 1,833.20 | 0.00 | - | 2 | 14 | 0.00% |
| NDX210618C09550000 | 2020-07-09 4:07PM EST | 9,550.00 | 849.60 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| NDX210618C09600000 | 2020-07-09 4:07PM EST | 9,600.00 | 879.32 | 0.00 | 0.00 | 0.00 | - | 53 | 47 | 0.00% |
| NDX210618C09650000 | 2020-06-19 11:19AM EST | 9,650.00 | 1,249.20 | 1,673.90 | 1,729.30 | 0.00 | - | 2 | 3 | 0.00% |
| NDX210618C09700000 | 2020-07-09 4:07PM EST | 9,700.00 | 780.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C09750000 | 2020-07-09 4:07PM EST | 9,750.00 | 850.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NDX210618C09800000 | 2020-07-09 4:07PM EST | 9,800.00 | 1,124.70 | 0.00 | 0.00 | 0.00 | - | 35 | 102 | 0.00% |
| NDX210618C09900000 | 2020-07-09 4:07PM EST | 9,900.00 | 1,080.40 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| NDX210618C09950000 | 2020-07-09 4:07PM EST | 9,950.00 | 792.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDX210618C10000000 | 2020-08-27 10:07AM EST | 10,000.00 | 2,556.27 | 1,808.10 | 1,842.60 | 0.00 | - | 40 | 95 | 0.00% |
| NDX210618C10050000 | 2020-07-09 4:07PM EST | 10,050.00 | 740.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX210618C10075000 | 2020-07-09 4:07PM EST | 10,075.00 | 727.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX210618C10100000 | 2020-07-09 4:07PM EST | 10,100.00 | 715.20 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| NDX210618C10125000 | 2020-07-09 4:07PM EST | 10,125.00 | 410.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C10150000 | 2020-07-09 4:07PM EST | 10,150.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C10175000 | 2020-07-09 4:07PM EST | 10,175.00 | 393.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C10200000 | 2020-08-18 11:26AM EST | 10,200.00 | 1,830.78 | 1,647.00 | 1,695.00 | 0.00 | - | 1 | 13 | 0.00% |
| NDX210618C10225000 | 2020-06-19 12:05PM EST | 10,225.00 | 944.30 | 1,300.10 | 1,352.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C10250000 | 2020-07-09 4:07PM EST | 10,250.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDX210618C10275000 | 2020-06-15 2:26PM EST | 10,275.00 | 769.70 | 1,347.00 | 1,377.80 | 0.00 | - | 5 | 9 | 0.00% |
| NDX210618C10300000 | 2020-07-09 4:07PM EST | 10,300.00 | 619.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NDX210618C10325000 | 2020-07-09 4:07PM EST | 10,325.00 | 607.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX210618C10350000 | 2020-07-09 4:07PM EST | 10,350.00 | 518.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX210618C10375000 | 2020-07-09 4:07PM EST | 10,375.00 | 339.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C10400000 | 2020-06-24 9:34AM EST | 10,400.00 | 903.00 | 1,102.30 | 1,134.30 | 0.00 | - | 1 | 10 | 0.00% |
| NDX210618C10425000 | 2020-07-09 4:07PM EST | 10,425.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C10450000 | 2020-06-15 1:16PM EST | 10,450.00 | 691.80 | 1,241.30 | 1,271.20 | 0.00 | - | 5 | 15 | 0.00% |
| NDX210618C10475000 | 2020-06-15 1:16PM EST | 10,475.00 | 680.30 | 1,226.30 | 1,256.40 | 0.00 | - | 5 | 6 | 0.00% |
| NDX210618C10500000 | 2020-08-21 8:52AM EST | 10,500.00 | 1,709.23 | 1,707.40 | 1,728.90 | 0.00 | - | 15 | 24 | 0.00% |
| NDX210618C10575000 | 2020-06-24 9:34AM EST | 10,575.00 | 814.00 | 1,003.90 | 1,036.40 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C10600000 | 2020-11-02 1:22PM EST | 10,600.00 | 1,291.40 | 2,209.80 | 2,221.90 | 0.00 | - | 2 | 4 | 0.00% |
| NDX210618C10700000 | 2020-07-24 9:20AM EST | 10,700.00 | 949.40 | 1,630.00 | 1,680.00 | 0.00 | - | 10 | 38 | 0.00% |
| NDX210618C10725000 | 2020-07-09 9:58AM EST | 10,725.00 | 1,035.20 | 1,330.30 | 1,366.20 | 0.00 | - | 1 | 4 | 0.00% |
| NDX210618C10750000 | 2020-07-14 9:25AM EST | 10,750.00 | 992.80 | 1,365.70 | 1,401.60 | 0.00 | - | - | 40 | 0.00% |
| NDX210618C10775000 | 2020-07-09 9:58AM EST | 10,775.00 | 1,005.90 | 1,299.70 | 1,335.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C10800000 | 2020-09-04 1:55PM EST | 10,800.00 | 1,845.00 | 1,426.80 | 1,463.70 | 0.00 | - | 4 | 20 | 0.00% |
| NDX210618C10850000 | 2020-07-30 9:19AM EST | 10,850.00 | 918.70 | 1,934.00 | 1,984.00 | 0.00 | - | 10 | 50 | 0.00% |
| NDX210618C10875000 | 2020-07-06 1:20PM EST | 10,875.00 | 841.10 | 1,188.60 | 1,224.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C10900000 | 2020-07-29 9:14AM EST | 10,900.00 | 929.40 | 1,887.00 | 1,937.00 | 0.00 | - | 10 | 92 | 0.00% |
| NDX210618C11000000 | 2021-01-14 11:22AM EST | 11,000.00 | 2,306.70 | 2,620.90 | 2,642.90 | 0.00 | - | 2 | 228 | 34.77% |
| NDX210618C11100000 | 2020-09-21 9:13AM EST | 11,100.00 | 968.80 | 1,455.00 | 1,504.00 | 0.00 | - | 20 | 30 | 0.00% |
| NDX210618C11200000 | 2020-07-21 9:18AM EST | 11,200.00 | 956.60 | 1,204.00 | 1,221.90 | 0.00 | - | 20 | 23 | 0.00% |
| NDX210618C11300000 | 2020-12-18 9:34AM EST | 11,300.00 | 1,900.60 | 1,903.20 | 1,921.30 | 0.00 | - | 2 | 56 | 0.00% |
| NDX210618C11400000 | 2020-11-02 11:49AM EST | 11,400.00 | 923.85 | 1,594.90 | 1,606.40 | 0.00 | - | 6 | 25 | 0.00% |
| NDX210618C11500000 | 2020-10-30 8:42AM EST | 11,500.00 | 941.70 | 1,355.50 | 1,389.70 | 0.00 | - | 5 | 221 | 0.00% |
| NDX210618C11600000 | 2020-08-19 9:10AM EST | 11,600.00 | 1,006.40 | 800.40 | 819.30 | 0.00 | - | 30 | 59 | 0.00% |
| NDX210618C11625000 | 2021-01-06 2:23PM EST | 11,625.00 | 1,599.40 | 2,104.20 | 2,124.10 | 0.00 | - | - | 2 | 32.56% |
| NDX210618C11700000 | 2021-01-06 2:24PM EST | 11,700.00 | 1,542.60 | 2,044.10 | 2,063.80 | 0.00 | - | 2 | 56 | 32.29% |
| NDX210618C11750000 | 2021-01-06 2:23PM EST | 11,750.00 | 1,509.00 | 2,004.30 | 2,024.00 | 0.00 | - | - | 1 | 32.11% |
| NDX210618C11800000 | 2021-01-06 2:23PM EST | 11,800.00 | 1,472.20 | 1,964.70 | 1,984.30 | 0.00 | - | 1 | 87 | 31.93% |
| NDX210618C11900000 | 2021-01-06 2:23PM EST | 11,900.00 | 1,403.50 | 1,886.30 | 1,905.80 | 0.00 | - | 3 | 57 | 31.57% |
| NDX210618C12000000 | 2021-01-06 2:24PM EST | 12,000.00 | 1,829.80 | 1,808.40 | 1,828.00 | +502.10 | +37.82% | 2 | 467 | 31.20% |
| NDX210618C12100000 | 2020-11-20 11:20AM EST | 12,100.00 | 856.40 | 1,294.70 | 1,310.00 | 0.00 | - | 20 | 50 | 11.98% |
| NDX210618C12125000 | 2021-01-06 2:24PM EST | 12,125.00 | 1,242.50 | 1,712.80 | 1,732.20 | 0.00 | - | - | 4 | 30.75% |
| NDX210618C12200000 | 2020-12-31 12:55PM EST | 12,200.00 | 1,287.97 | 1,656.20 | 1,675.80 | 0.00 | - | 1 | 14 | 30.48% |
| NDX210618C12300000 | 2021-01-06 2:24PM EST | 12,300.00 | 1,126.30 | 1,582.50 | 1,601.10 | 0.00 | - | 2 | 51 | 30.11% |
| NDX210618C12350000 | 2020-12-18 6:11PM EST | 12,350.00 | 914.09 | 1,151.30 | 1,166.00 | 0.00 | - | - | 1 | 15.44% |
| NDX210618C12375000 | 2020-12-02 10:18AM EST | 12,375.00 | 927.00 | 1,191.60 | 1,213.50 | 0.00 | - | - | 1 | 18.11% |
| NDX210618C12400000 | 2021-01-06 2:24PM EST | 12,400.00 | 1,060.40 | 1,508.90 | 1,528.00 | 0.00 | - | 2 | 53 | 29.76% |
| NDX210618C12425000 | 2020-12-01 4:00PM EST | 12,425.00 | 927.00 | 1,158.40 | 1,180.40 | 0.00 | - | - | 0 | 18.23% |
| NDX210618C12475000 | 2020-12-10 11:59AM EST | 12,475.00 | 865.44 | 1,115.80 | 1,125.40 | 0.00 | - | 1 | 1 | 17.51% |
| NDX210618C12500000 | 2020-12-31 12:55PM EST | 12,500.00 | 1,089.63 | 1,436.80 | 1,455.90 | 0.00 | - | 1 | 166 | 29.40% |
| NDX210618C12550000 | 2021-01-20 11:04AM EST | 12,550.00 | 1,308.16 | 1,402.00 | 1,420.70 | 0.00 | - | 1 | 2 | 29.23% |
| NDX210618C12600000 | 2021-01-06 2:49PM EST | 12,600.00 | 917.10 | 1,366.20 | 1,385.00 | 0.00 | - | 5 | 81 | 29.04% |
| NDX210618C12625000 | 2021-01-06 2:24PM EST | 12,625.00 | 920.40 | 1,348.80 | 1,367.60 | 0.00 | - | - | 8 | 28.95% |
| NDX210618C12675000 | 2021-01-06 2:38PM EST | 12,675.00 | 877.50 | 1,314.20 | 1,332.70 | 0.00 | - | 1 | 3 | 28.77% |
| NDX210618C12700000 | 2021-01-06 10:32AM EST | 12,700.00 | 873.85 | 1,297.70 | 1,315.40 | 0.00 | - | 2 | 51 | 28.68% |
| NDX210618C12750000 | 2021-01-19 1:52PM EST | 12,750.00 | 1,012.00 | 1,263.60 | 1,281.20 | 0.00 | - | 8 | 45 | 28.50% |
| NDX210618C12800000 | 2021-01-06 2:41PM EST | 12,800.00 | 815.90 | 1,229.20 | 1,247.60 | 0.00 | - | 1 | 30 | 28.33% |
| NDX210618C12850000 | 2021-01-06 2:30PM EST | 12,850.00 | 781.40 | 1,195.90 | 1,214.20 | 0.00 | - | - | 4 | 28.16% |
| NDX210618C12900000 | 2021-01-12 11:28AM EST | 12,900.00 | 890.60 | 1,163.00 | 1,181.00 | 0.00 | - | 17 | 57 | 27.98% |
| NDX210618C12925000 | 2020-12-16 3:18PM EST | 12,925.00 | 785.60 | 804.60 | 811.00 | 0.00 | - | - | 2 | 16.92% |
| NDX210618C12975000 | 2021-01-06 2:25PM EST | 12,975.00 | 722.10 | 1,114.90 | 1,132.20 | 0.00 | - | - | 7 | 27.72% |
| NDX210618C13000000 | 2021-01-20 2:03PM EST | 13,000.00 | 1,032.80 | 1,098.20 | 1,116.00 | 0.00 | - | 4 | 166 | 27.63% |
| NDX210618C13075000 | 2021-01-06 2:25PM EST | 13,075.00 | 668.80 | 1,051.40 | 1,068.30 | 0.00 | - | - | 5 | 27.37% |
| NDX210618C13100000 | 2020-12-16 3:18PM EST | 13,100.00 | 764.90 | 710.60 | 716.70 | 0.00 | - | 7 | 16 | 17.12% |
| NDX210618C13125000 | 2020-12-18 6:11PM EST | 13,125.00 | 586.85 | 697.70 | 703.70 | 0.00 | - | - | 1 | 17.15% |
| NDX210618C13200000 | 2021-01-06 2:24PM EST | 13,200.00 | 611.40 | 973.90 | 991.10 | 0.00 | - | 12 | 10 | 26.95% |
| NDX210618C13225000 | 2020-12-16 3:17PM EST | 13,225.00 | 636.90 | 647.20 | 653.10 | 0.00 | - | - | 1 | 17.22% |
| NDX210618C13300000 | 2021-01-21 9:47AM EST | 13,300.00 | 909.30 | 914.10 | 930.40 | 0.00 | - | 20 | 23 | 26.59% |
| NDX210618C13400000 | 2021-01-06 2:24PM EST | 13,400.00 | 519.20 | 857.50 | 873.80 | 0.00 | - | 12 | 28 | 26.30% |
| NDX210618C13500000 | 2021-01-22 1:06PM EST | 13,500.00 | 815.00 | 804.80 | 811.10 | -12.50 | -1.51% | 17 | 68 | 25.79% |
| NDX210618C13600000 | 2020-11-03 10:10AM EST | 13,600.00 | 273.00 | 421.00 | 428.30 | 0.00 | - | 1 | 3 | 15.73% |
| NDX210618C13700000 | 2020-10-16 12:22PM EST | 13,700.00 | 437.70 | 260.50 | 270.50 | 0.00 | - | 1 | 3 | 12.14% |
| NDX210618C13800000 | 2021-01-13 10:56AM EST | 13,800.00 | 665.50 | 650.20 | 656.20 | +190.32 | +40.05% | 2 | 3 | 24.90% |
| NDX210618C13825000 | 2020-12-31 9:31AM EST | 13,825.00 | 404.90 | 638.20 | 644.10 | 0.00 | - | 1 | 1 | 24.83% |
| NDX210618C13875000 | 2020-12-31 12:34PM EST | 13,875.00 | 388.00 | 614.80 | 620.50 | 0.00 | - | 1 | 1 | 24.69% |
| NDX210618C13900000 | 2021-01-14 9:42AM EST | 13,900.00 | 430.20 | 603.10 | 608.90 | 0.00 | - | 3 | 4 | 24.62% |
| NDX210618C13925000 | 2020-12-21 11:14AM EST | 13,925.00 | 322.60 | 608.50 | 614.10 | 0.00 | - | - | 1 | 25.06% |
| NDX210618C13950000 | 2021-01-19 12:11AM EST | 13,950.00 | 411.30 | 580.40 | 586.10 | 0.00 | - | - | 1 | 24.49% |
| NDX210618C13975000 | 2021-01-08 9:30AM EST | 13,975.00 | 408.90 | 569.20 | 574.90 | 0.00 | - | 1 | 1 | 24.42% |
| NDX210618C14000000 | 2021-01-22 3:43PM EST | 14,000.00 | 576.00 | 558.20 | 563.90 | +6.35 | +1.11% | 81 | 226 | 24.36% |
| NDX210618C14025000 | 2021-01-19 12:11AM EST | 14,025.00 | 390.90 | 547.30 | 552.90 | 0.00 | - | - | 1 | 24.29% |
| NDX210618C14050000 | 2021-01-19 12:11AM EST | 14,050.00 | 375.40 | 536.60 | 542.10 | 0.00 | - | - | 1 | 24.23% |
| NDX210618C14075000 | 2021-01-19 12:11AM EST | 14,075.00 | 373.50 | 526.00 | 531.50 | 0.00 | - | - | 1 | 24.16% |
| NDX210618C14100000 | 2021-01-12 10:29AM EST | 14,100.00 | 365.00 | 515.60 | 521.00 | 0.00 | - | 1 | 15 | 24.10% |
| NDX210618C14125000 | 2021-01-19 12:11AM EST | 14,125.00 | 350.00 | 505.20 | 510.70 | 0.00 | - | - | 2 | 24.04% |
| NDX210618C14200000 | 2021-01-07 2:48PM EST | 14,200.00 | 301.12 | 475.10 | 480.40 | 0.00 | - | 1 | 15 | 23.85% |
| NDX210618C14300000 | 2021-01-11 10:09AM EST | 14,300.00 | 304.60 | 436.90 | 442.10 | 0.00 | - | 1 | 243 | 23.62% |
| NDX210618C14325000 | 2021-01-11 10:09AM EST | 14,325.00 | 297.40 | 427.70 | 432.90 | 0.00 | - | - | 1 | 23.56% |
| NDX210618C14350000 | 2021-01-11 10:09AM EST | 14,350.00 | 290.30 | 418.70 | 423.80 | 0.00 | - | - | 2 | 23.51% |
| NDX210618C14400000 | 2021-01-20 2:06PM EST | 14,400.00 | 349.21 | 401.00 | 406.00 | 0.00 | - | 3 | 253 | 23.40% |
| NDX210618C14500000 | 2021-01-21 2:19PM EST | 14,500.00 | 370.71 | 367.20 | 372.10 | 0.00 | - | 60 | 116 | 23.18% |
| NDX210618C14600000 | 2020-12-17 12:03PM EST | 14,600.00 | 196.00 | 177.90 | 181.70 | 0.00 | - | 9 | 13 | 17.25% |
| NDX210618C14650000 | 2021-01-21 2:02PM EST | 14,650.00 | 325.00 | 324.20 | 328.50 | 0.00 | - | 4 | 0 | 23.00% |
| NDX210618C14675000 | 2021-01-21 2:02PM EST | 14,675.00 | 317.50 | 317.10 | 321.30 | 0.00 | - | 4 | 0 | 22.95% |
| NDX210618C14700000 | 2021-01-04 1:57PM EST | 14,700.00 | 150.20 | 306.10 | 310.60 | 0.00 | - | 2 | 2 | 22.79% |
| NDX210618C14750000 | 2021-01-21 2:02PM EST | 14,750.00 | 295.70 | 292.80 | 297.00 | 0.00 | - | 2 | 0 | 22.71% |
| NDX210618C14800000 | 2020-11-24 10:29AM EST | 14,800.00 | 73.20 | 141.60 | 146.30 | 0.00 | - | 1 | 5 | 17.26% |
| NDX210618C14825000 | 2021-01-20 3:20PM EST | 14,825.00 | 239.50 | 274.20 | 278.30 | 0.00 | - | - | 0 | 22.63% |
| NDX210618C14900000 | 2021-01-14 9:50AM EST | 14,900.00 | 156.50 | 253.30 | 257.60 | 0.00 | - | 5 | 14 | 22.44% |
| NDX210618C15000000 | 2021-01-22 3:50PM EST | 15,000.00 | 237.00 | 229.90 | 234.10 | +8.00 | +3.49% | 30 | 78 | 22.29% |
| NDX210618C15300000 | 2020-12-18 6:11PM EST | 15,300.00 | 77.50 | 80.70 | 83.60 | 0.00 | - | - | 1 | 17.35% |
| NDX210618C15400000 | 2021-01-05 4:04PM EST | 15,400.00 | 74.00 | 154.40 | 158.00 | 0.00 | - | 1 | 2 | 21.81% |
| NDX210618C15500000 | 2021-01-22 1:17PM EST | 15,500.00 | 141.35 | 139.30 | 142.80 | -6.05 | -4.10% | 12 | 52 | 21.71% |
| NDX210618C15600000 | 2021-01-11 2:47PM EST | 15,600.00 | 77.10 | 125.70 | 129.10 | 0.00 | - | 1 | 6 | 21.63% |
| NDX210618C15700000 | 2021-01-12 12:00PM EST | 15,700.00 | 64.30 | 113.30 | 116.60 | 0.00 | - | 2 | 5 | 21.56% |
| NDX210618C15800000 | 2020-12-29 1:38PM EST | 15,800.00 | 56.90 | 102.20 | 105.30 | 0.00 | - | 4 | 3 | 21.50% |
| NDX210618C16000000 | 2021-01-19 1:47PM EST | 16,000.00 | 80.90 | 83.00 | 86.00 | +37.40 | +85.98% | 1 | 15 | 21.41% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210618P05000000 | 2021-01-22 3:17PM EST | 5,000.00 | 12.10 | 11.00 | 12.90 | -0.90 | -6.92% | 2 | 179 | 66.94% |
| NDX210618P05100000 | 2021-01-19 10:05AM EST | 5,100.00 | 12.60 | 11.80 | 13.50 | 0.00 | - | 1 | 9 | 66.16% |
| NDX210618P05200000 | 2020-11-06 2:27PM EST | 5,200.00 | 25.80 | 17.70 | 20.40 | 0.00 | - | 11 | 75 | 68.62% |
| NDX210618P05300000 | 2020-11-06 2:46PM EST | 5,300.00 | 27.15 | 18.90 | 21.60 | 0.00 | - | 10 | 8 | 67.92% |
| NDX210618P05400000 | 2020-11-20 2:35PM EST | 5,400.00 | 25.10 | 16.80 | 21.10 | 0.00 | - | 4 | 4 | 66.02% |
| NDX210618P05500000 | 2020-11-17 3:51PM EST | 5,500.00 | 29.20 | 21.80 | 25.90 | 0.00 | - | 1 | 29 | 66.98% |
| NDX210618P05600000 | 2020-12-31 10:24AM EST | 5,600.00 | 15.18 | 15.40 | 17.20 | 0.00 | - | 1 | 23 | 62.23% |
| NDX210618P05700000 | 2020-07-09 4:07PM EST | 5,700.00 | 254.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NDX210618P05800000 | 2020-12-31 3:00PM EST | 5,800.00 | 19.60 | 16.90 | 18.90 | 0.00 | - | 3 | 8 | 60.70% |
| NDX210618P05900000 | 2021-01-22 11:07AM EST | 5,900.00 | 18.40 | 17.80 | 19.80 | -8.20 | -30.83% | 7 | 11 | 59.97% |
| NDX210618P06000000 | 2021-01-19 12:42PM EST | 6,000.00 | 21.20 | 18.80 | 20.80 | 0.00 | - | 2 | 53 | 59.27% |
| NDX210618P06100000 | 2020-11-16 2:17PM EST | 6,100.00 | 43.48 | 32.30 | 36.70 | 0.00 | - | 2 | 5 | 63.34% |
| NDX210618P06200000 | 2021-01-20 2:34PM EST | 6,200.00 | 19.70 | 20.80 | 22.90 | 0.00 | - | 3 | 62 | 57.88% |
| NDX210618P06300000 | 2020-11-27 9:31AM EST | 6,300.00 | 34.00 | 27.60 | 30.20 | 0.00 | - | 53 | 276 | 59.27% |
| NDX210618P06400000 | 2020-10-29 1:00PM EST | 6,400.00 | 81.80 | 34.40 | 40.10 | 0.00 | - | 12 | 13 | 60.59% |
| NDX210618P06500000 | 2021-01-15 11:28AM EST | 6,500.00 | 30.40 | 24.40 | 26.50 | 0.00 | - | 1 | 7 | 55.91% |
| NDX210618P06600000 | 2020-06-17 9:30AM EST | 6,600.00 | 231.00 | 173.40 | 191.50 | 0.00 | - | 1 | 5 | 80.88% |
| NDX210618P06700000 | 2020-07-02 8:31AM EST | 6,700.00 | 188.30 | 137.00 | 157.00 | 0.00 | - | 1 | 51 | 75.31% |
| NDX210618P06800000 | 2020-11-27 12:19PM EST | 6,800.00 | 46.20 | 37.40 | 40.20 | 0.00 | - | 1 | 46 | 56.50% |
| NDX210618P06900000 | 2020-11-04 10:37AM EST | 6,900.00 | 72.00 | 49.30 | 52.80 | 0.00 | - | 2 | 10 | 58.17% |
| NDX210618P07000000 | 2020-12-18 12:31PM EST | 7,000.00 | 50.30 | 39.40 | 41.80 | 0.00 | - | 1 | 22 | 54.77% |
| NDX210618P07100000 | 2021-01-05 10:47AM EST | 7,100.00 | 44.60 | 33.70 | 35.80 | 0.00 | - | 4 | 7 | 52.29% |
| NDX210618P07200000 | 2021-01-22 12:28PM EST | 7,200.00 | 36.50 | 35.60 | 37.70 | -190.50 | -83.92% | 2 | 7 | 51.73% |
| NDX210618P07300000 | 2021-01-05 10:29AM EST | 7,300.00 | 49.80 | 37.70 | 39.70 | 0.00 | - | 6 | 11 | 51.18% |
| NDX210618P07400000 | 2021-01-11 10:32AM EST | 7,400.00 | 48.50 | 39.80 | 41.80 | 0.00 | - | 6 | 33 | 50.63% |
| NDX210618P07500000 | 2021-01-04 10:15AM EST | 7,500.00 | 52.30 | 42.10 | 44.00 | 0.00 | - | 1 | 41 | 50.10% |
| NDX210618P07550000 | 2020-11-16 10:34AM EST | 7,550.00 | 99.70 | 77.60 | 82.90 | 0.00 | - | 1 | 3 | 55.95% |
| NDX210618P07600000 | 2020-11-20 3:20PM EST | 7,600.00 | 96.70 | 64.00 | 69.80 | 0.00 | - | 1 | 19 | 53.37% |
| NDX210618P07650000 | 2020-12-11 12:04PM EST | 7,650.00 | 92.00 | 50.80 | 53.60 | 0.00 | - | 1 | 5 | 50.35% |
| NDX210618P07700000 | 2020-12-21 1:06PM EST | 7,700.00 | 78.00 | 42.80 | 45.30 | 0.00 | - | 3 | 9 | 48.54% |
| NDX210618P07750000 | 2020-09-04 10:06AM EST | 7,750.00 | 369.00 | 232.60 | 253.00 | 0.00 | - | 2 | 3 | 70.58% |
| NDX210618P07800000 | 2021-01-05 3:30PM EST | 7,800.00 | 64.72 | 49.50 | 51.70 | 0.00 | - | 3 | 9 | 48.74% |
| NDX210618P07850000 | 2020-12-23 2:28PM EST | 7,850.00 | 78.30 | 50.70 | 53.10 | 0.00 | - | 2 | 2 | 48.49% |
| NDX210618P07900000 | 2021-01-05 10:00AM EST | 7,900.00 | 73.20 | 52.10 | 54.50 | 0.00 | - | 3 | 95 | 48.23% |
| NDX210618P07950000 | 2021-01-05 10:00AM EST | 7,950.00 | 75.50 | 53.60 | 56.00 | 0.00 | - | - | 3 | 47.98% |
| NDX210618P08000000 | 2021-01-05 2:11PM EST | 8,000.00 | 72.70 | 55.10 | 57.60 | 0.00 | - | 2 | 165 | 47.74% |
| NDX210618P08050000 | 2020-12-31 2:26PM EST | 8,050.00 | 73.90 | 56.60 | 59.20 | 0.00 | - | 1 | 13 | 47.50% |
| NDX210618P08100000 | 2021-01-04 10:06AM EST | 8,100.00 | 73.90 | 58.20 | 60.80 | 0.00 | - | 1 | 59 | 47.25% |
| NDX210618P08150000 | 2020-12-31 2:26PM EST | 8,150.00 | 78.50 | 59.80 | 62.50 | 0.00 | - | 1 | 2 | 47.02% |
| NDX210618P08200000 | 2021-01-20 1:46PM EST | 8,200.00 | 60.40 | 61.60 | 64.20 | 0.00 | - | 1 | 6 | 46.78% |
| NDX210618P08250000 | 2020-10-19 2:36PM EST | 8,250.00 | 232.00 | 152.10 | 157.10 | 0.00 | - | 1 | 5 | 56.59% |
| NDX210618P08300000 | 2021-01-20 10:32AM EST | 8,300.00 | 66.45 | 65.10 | 67.80 | 0.00 | - | 3 | 11 | 46.30% |
| NDX210618P08350000 | 2020-09-03 1:49PM EST | 8,350.00 | 396.00 | 327.70 | 348.00 | 0.00 | - | 12 | 18 | 69.63% |
| NDX210618P08400000 | 2020-07-29 12:41PM EST | 8,400.00 | 428.08 | 300.00 | 322.00 | 0.00 | - | 5 | 10 | 67.13% |
| NDX210618P08450000 | 2020-08-16 11:12PM EST | 8,450.00 | 390.73 | 327.00 | 346.20 | 0.00 | - | - | 7 | 68.21% |
| NDX210618P08500000 | 2021-01-12 11:15AM EST | 8,500.00 | 93.00 | 72.90 | 75.70 | 0.00 | - | 5 | 40 | 45.39% |
| NDX210618P08550000 | 2020-11-16 10:36AM EST | 8,550.00 | 173.80 | 136.30 | 141.40 | 0.00 | - | 1 | 16 | 51.74% |
| NDX210618P08600000 | 2020-09-04 8:51AM EST | 8,600.00 | 460.00 | 373.20 | 395.00 | 0.00 | - | 4 | 58 | 69.26% |
| NDX210618P08700000 | 2020-08-19 1:50PM EST | 8,700.00 | 367.00 | 421.90 | 438.00 | 0.00 | - | 1 | 5 | 70.68% |
| NDX210618P08800000 | 2020-11-16 10:36AM EST | 8,800.00 | 199.40 | 156.90 | 161.70 | 0.00 | - | 1 | 78 | 50.84% |
| NDX210618P08850000 | 2020-11-09 3:08PM EST | 8,850.00 | 209.97 | 166.40 | 178.00 | 0.00 | - | 2 | 31 | 51.36% |
| NDX210618P08900000 | 2020-09-03 9:56AM EST | 8,900.00 | 460.30 | 435.50 | 461.50 | 0.00 | - | 2 | 39 | 69.02% |
| NDX210618P08950000 | 2021-01-04 3:06PM EST | 8,950.00 | 141.35 | 94.10 | 97.10 | 0.00 | - | 2 | 44 | 43.43% |
| NDX210618P09000000 | 2021-01-20 11:07AM EST | 9,000.00 | 98.70 | 96.80 | 99.90 | 0.00 | - | 15 | 97 | 43.23% |
| NDX210618P09050000 | 2020-12-14 11:32AM EST | 9,050.00 | 170.30 | 111.70 | 114.90 | 0.00 | - | - | 27 | 44.22% |
| NDX210618P09100000 | 2020-11-03 10:09AM EST | 9,100.00 | 375.30 | 165.30 | 170.30 | 0.00 | - | 20 | 73 | 48.48% |
| NDX210618P09150000 | 2020-11-03 10:09AM EST | 9,150.00 | 385.50 | 169.80 | 174.80 | 0.00 | - | 1 | 62 | 48.29% |
| NDX210618P09200000 | 2020-11-03 10:09AM EST | 9,200.00 | 395.90 | 174.40 | 179.50 | 0.00 | - | 1 | 92 | 48.11% |
| NDX210618P09250000 | 2020-11-03 10:09AM EST | 9,250.00 | 406.60 | 179.20 | 184.20 | 0.00 | - | - | 1 | 47.92% |
| NDX210618P09300000 | 2020-11-10 10:21AM EST | 9,300.00 | 332.72 | 205.20 | 211.50 | 0.00 | - | 8 | 41 | 49.35% |
| NDX210618P09350000 | 2021-01-11 9:47AM EST | 9,350.00 | 150.70 | 118.00 | 121.20 | 0.00 | - | 4 | 69 | 41.80% |
| NDX210618P09400000 | 2020-12-22 9:45AM EST | 9,400.00 | 186.00 | 113.00 | 116.20 | 0.00 | - | 1 | 24 | 40.86% |
| NDX210618P09450000 | 2020-12-22 9:30AM EST | 9,450.00 | 191.70 | 122.50 | 126.30 | 0.00 | - | 10 | 12 | 41.25% |
| NDX210618P09500000 | 2021-01-11 10:01AM EST | 9,500.00 | 159.00 | 128.40 | 131.70 | 0.00 | - | 5 | 30 | 41.21% |
| NDX210618P09550000 | 2020-12-22 9:30AM EST | 9,550.00 | 202.00 | 129.80 | 133.60 | 0.00 | - | 1 | 24 | 40.87% |
| NDX210618P09600000 | 2021-01-11 10:04AM EST | 9,600.00 | 167.00 | 135.80 | 139.20 | 0.00 | - | 4 | 25 | 40.82% |
| NDX210618P09650000 | 2020-12-07 3:13PM EST | 9,650.00 | 220.00 | 190.70 | 199.50 | 0.00 | - | 1 | 23 | 44.71% |
| NDX210618P09700000 | 2021-01-06 1:49PM EST | 9,700.00 | 171.10 | 143.60 | 147.10 | 0.00 | - | 8 | 9 | 40.44% |
| NDX210618P09750000 | 2021-01-08 10:07AM EST | 9,750.00 | 167.90 | 147.70 | 151.20 | 0.00 | - | 4 | 22 | 40.24% |
| NDX210618P09800000 | 2021-01-06 12:45PM EST | 9,800.00 | 188.00 | 151.90 | 155.40 | 0.00 | - | 2 | 56 | 40.05% |
| NDX210618P09850000 | 2021-01-21 3:09PM EST | 9,850.00 | 149.70 | 156.20 | 159.70 | 0.00 | - | 1 | 6 | 39.86% |
| NDX210618P09900000 | 2021-01-21 3:09PM EST | 9,900.00 | 153.92 | 160.60 | 164.10 | 0.00 | - | 1 | 34 | 39.67% |
| NDX210618P09950000 | 2020-12-22 2:23PM EST | 9,950.00 | 256.87 | 163.20 | 167.40 | 0.00 | - | 5 | 8 | 39.40% |
| NDX210618P10000000 | 2021-01-20 11:07AM EST | 10,000.00 | 175.20 | 169.70 | 173.30 | 0.00 | - | 15 | 234 | 39.30% |
| NDX210618P10025000 | 2020-07-09 4:07PM EST | 10,025.00 | 1,398.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX210618P10050000 | 2020-11-03 10:22AM EST | 10,050.00 | 582.50 | 273.20 | 279.10 | 0.00 | - | 1 | 2 | 45.25% |
| NDX210618P10075000 | 2020-09-24 9:10AM EST | 10,075.00 | 827.80 | 554.60 | 565.30 | 0.00 | - | - | 3 | 59.03% |
| NDX210618P10100000 | 2020-10-22 12:53PM EST | 10,100.00 | 583.98 | 390.60 | 397.80 | 0.00 | - | 1 | 4 | 50.77% |
| NDX210618P10125000 | 2021-01-15 1:43PM EST | 10,125.00 | 224.00 | 181.80 | 185.50 | 0.00 | - | 2 | 3 | 38.84% |
| NDX210618P10175000 | 2020-11-03 10:22AM EST | 10,175.00 | 619.30 | 291.50 | 297.50 | 0.00 | - | - | 1 | 44.87% |
| NDX210618P10200000 | 2020-09-24 9:10AM EST | 10,200.00 | 871.10 | 588.40 | 599.40 | 0.00 | - | 1 | 6 | 58.93% |
| NDX210618P10225000 | 2020-09-02 2:15PM EST | 10,225.00 | 664.90 | 804.60 | 831.80 | 0.00 | - | 1 | 4 | 68.26% |
| NDX210618P10250000 | 2020-10-22 8:47AM EST | 10,250.00 | 630.20 | 421.50 | 428.90 | 0.00 | - | - | 1 | 50.49% |
| NDX210618P10300000 | 2020-08-19 2:50PM EST | 10,300.00 | 762.70 | 883.80 | 903.80 | 0.00 | - | 1 | 1 | 70.30% |
| NDX210618P10325000 | 2020-09-02 2:15PM EST | 10,325.00 | 689.90 | 839.40 | 866.70 | 0.00 | - | - | 1 | 68.26% |
| NDX210618P10350000 | 2020-09-24 9:11AM EST | 10,350.00 | 927.30 | 630.50 | 642.10 | 0.00 | - | - | 3 | 58.80% |
| NDX210618P10375000 | 2020-10-19 8:52AM EST | 10,375.00 | 623.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX210618P10400000 | 2020-12-04 10:01AM EST | 10,400.00 | 329.00 | 266.40 | 277.60 | 0.00 | - | 11 | 6 | 41.31% |
| NDX210618P10425000 | 2020-11-04 2:31PM EST | 10,425.00 | 542.55 | 331.40 | 337.70 | 0.00 | - | - | 1 | 44.14% |
| NDX210618P10450000 | 2020-10-22 8:47AM EST | 10,450.00 | 688.90 | 466.00 | 473.70 | 0.00 | - | 1 | 3 | 50.14% |
| NDX210618P10475000 | 2020-11-04 2:31PM EST | 10,475.00 | 555.85 | 340.00 | 346.40 | 0.00 | - | 1 | 3 | 44.00% |
| NDX210618P10500000 | 2021-01-22 1:17PM EST | 10,500.00 | 227.80 | 222.70 | 226.60 | +14.85 | +6.97% | 12 | 72 | 37.45% |
| NDX210618P10525000 | 2020-11-05 9:40AM EST | 10,525.00 | 518.20 | 348.70 | 355.20 | 0.00 | - | - | 1 | 43.86% |
| NDX210618P10550000 | 2020-09-24 9:12AM EST | 10,550.00 | 1,009.20 | 691.60 | 703.00 | 0.00 | - | - | 1 | 58.69% |
| NDX210618P10575000 | 2021-01-12 3:50PM EST | 10,575.00 | 285.60 | 231.70 | 235.70 | 0.00 | - | 2 | 4 | 37.17% |
| NDX210618P10600000 | 2021-01-06 10:30AM EST | 10,600.00 | 301.50 | 234.80 | 238.80 | 0.00 | - | 3 | 100 | 37.08% |
| NDX210618P10650000 | 2020-11-05 9:42AM EST | 10,650.00 | 554.40 | 371.60 | 378.20 | 0.00 | - | - | 2 | 43.51% |
| NDX210618P10700000 | 2021-01-19 1:18PM EST | 10,700.00 | 289.55 | 247.50 | 251.60 | 0.00 | - | 2 | 72 | 36.71% |
| NDX210618P10725000 | 2021-01-06 3:25PM EST | 10,725.00 | 346.90 | 251.10 | 255.30 | 0.00 | - | 1 | 1 | 36.64% |
| NDX210618P10750000 | 2020-12-29 9:43AM EST | 10,750.00 | 306.00 | 254.10 | 258.20 | 0.00 | - | 2 | 43 | 36.53% |
| NDX210618P10800000 | 2020-11-19 10:08AM EST | 10,800.00 | 570.10 | 361.50 | 371.00 | 0.00 | - | 3 | 11 | 41.45% |
| NDX210618P10850000 | 2020-11-09 1:41PM EST | 10,850.00 | 556.45 | 378.90 | 382.00 | 0.00 | - | 1 | 52 | 41.38% |
| NDX210618P10875000 | 2020-11-05 9:40AM EST | 10,875.00 | 612.40 | 416.10 | 423.00 | 0.00 | - | 2 | 2 | 42.92% |
| NDX210618P10900000 | 2020-11-09 1:41PM EST | 10,900.00 | 569.75 | 387.60 | 392.50 | 0.00 | - | 10 | 91 | 41.28% |
| NDX210618P10950000 | 2020-12-18 1:29PM EST | 10,950.00 | 410.80 | 379.90 | 384.60 | 0.00 | - | 1 | 8 | 40.35% |
| NDX210618P10975000 | 2020-11-09 2:21PM EST | 10,975.00 | 609.40 | 495.00 | 508.20 | 0.00 | - | 9 | 8 | 45.37% |
| NDX210618P11000000 | 2020-12-29 1:22PM EST | 11,000.00 | 376.80 | 289.00 | 293.30 | 0.00 | - | 1 | 298 | 35.60% |
| NDX210618P11025000 | 2020-12-01 10:04AM EST | 11,025.00 | 466.40 | 368.10 | 381.10 | 0.00 | - | - | 1 | 39.34% |
| NDX210618P11100000 | 2021-01-20 10:03AM EST | 11,100.00 | 325.00 | 304.00 | 308.40 | 0.00 | - | 50 | 81 | 35.22% |
| NDX210618P11150000 | 2020-12-01 10:04AM EST | 11,150.00 | 496.60 | 391.50 | 405.10 | 0.00 | - | - | 1 | 38.94% |
| NDX210618P11200000 | 2020-12-23 10:03AM EST | 11,200.00 | 468.00 | 331.30 | 335.70 | 0.00 | - | 18 | 170 | 35.36% |
| NDX210618P11250000 | 2020-12-18 6:12PM EST | 11,250.00 | 574.50 | 441.80 | 446.80 | 0.00 | - | - | 1 | 39.52% |
| NDX210618P11275000 | 2020-12-01 10:03AM EST | 11,275.00 | 528.60 | 416.70 | 431.00 | 0.00 | - | - | 1 | 38.57% |
| NDX210618P11300000 | 2020-12-31 10:11AM EST | 11,300.00 | 432.50 | 336.50 | 341.10 | 0.00 | - | 2 | 52 | 34.49% |
| NDX210618P11375000 | 2021-01-19 12:14PM EST | 11,375.00 | 413.57 | 349.20 | 353.90 | 0.00 | - | 4 | 84 | 34.20% |
| NDX210618P11400000 | 2021-01-19 10:00AM EST | 11,400.00 | 433.50 | 353.60 | 358.30 | 0.00 | - | 12 | 80 | 34.11% |
| NDX210618P11425000 | 2021-01-20 10:45AM EST | 11,425.00 | 374.00 | 358.00 | 362.70 | 0.00 | - | 16 | 80 | 34.02% |
| NDX210618P11450000 | 2020-12-21 2:07PM EST | 11,450.00 | 528.30 | 348.80 | 353.30 | 0.00 | - | - | 1 | 33.34% |
| NDX210618P11500000 | 2021-01-21 2:19PM EST | 11,500.00 | 362.23 | 371.50 | 376.20 | 0.00 | - | 60 | 142 | 33.73% |
| NDX210618P11525000 | 2020-12-21 2:07PM EST | 11,525.00 | 546.80 | 362.30 | 366.90 | 0.00 | - | - | 1 | 33.07% |
| NDX210618P11550000 | 2020-12-08 2:33PM EST | 11,550.00 | 541.20 | 450.90 | 456.20 | 0.00 | - | 1 | 1 | 36.35% |
| NDX210618P11575000 | 2020-12-21 2:07PM EST | 11,575.00 | 559.80 | 371.60 | 376.20 | 0.00 | - | - | 1 | 32.88% |
| NDX210618P11600000 | 2020-12-21 2:07PM EST | 11,600.00 | 564.30 | 376.30 | 380.90 | 0.00 | - | 2 | 68 | 32.79% |
| NDX210618P11625000 | 2020-12-21 2:07PM EST | 11,625.00 | 572.90 | 381.00 | 385.70 | 0.00 | - | - | 2 | 32.70% |
| NDX210618P11650000 | 2020-12-21 2:07PM EST | 11,650.00 | 579.60 | 385.80 | 390.50 | 0.00 | - | - | 1 | 32.60% |
| NDX210618P11700000 | 2020-12-21 2:07PM EST | 11,700.00 | 593.10 | 395.60 | 400.30 | 0.00 | - | 1 | 55 | 32.42% |
| NDX210618P11725000 | 2020-12-21 1:35PM EST | 11,725.00 | 599.40 | 417.80 | 424.10 | 0.00 | - | - | 2 | 33.06% |
| NDX210618P11750000 | 2020-12-21 2:07PM EST | 11,750.00 | 606.80 | 423.00 | 429.30 | 0.00 | - | - | 3 | 32.96% |
| NDX210618P11775000 | 2020-12-21 2:07PM EST | 11,775.00 | 614.00 | 410.70 | 415.40 | 0.00 | - | - | 1 | 32.14% |
| NDX210618P11800000 | 2021-01-11 4:01PM EST | 11,800.00 | 547.75 | 430.00 | 435.00 | 0.00 | - | 12 | 183 | 32.60% |
| NDX210618P11825000 | 2020-12-21 1:35PM EST | 11,825.00 | 627.60 | 421.00 | 425.60 | 0.00 | - | - | 2 | 31.95% |
| NDX210618P11900000 | 2020-12-02 4:01PM EST | 11,900.00 | 704.80 | 563.50 | 581.60 | 0.00 | - | 35 | 76 | 36.76% |
| NDX210618P11925000 | 2020-12-30 10:38AM EST | 11,925.00 | 596.50 | 456.80 | 461.90 | 0.00 | - | - | 1 | 32.13% |
| NDX210618P11950000 | 2021-01-06 9:56AM EST | 11,950.00 | 637.80 | 462.30 | 467.50 | 0.00 | - | - | 1 | 32.03% |
| NDX210618P12000000 | 2021-01-20 1:54PM EST | 12,000.00 | 472.55 | 473.60 | 478.80 | 0.00 | - | 1 | 90 | 31.85% |
| NDX210618P12100000 | 2020-12-23 11:56AM EST | 12,100.00 | 714.50 | 496.90 | 502.10 | 0.00 | - | 1 | 10 | 31.47% |
| NDX210618P12150000 | 2020-12-04 10:00AM EST | 12,150.00 | 782.90 | 634.30 | 654.10 | 0.00 | - | 2 | 2 | 36.10% |
| NDX210618P12200000 | 2021-01-20 12:23PM EST | 12,200.00 | 532.35 | 521.20 | 526.60 | 0.00 | - | 1 | 5 | 31.10% |
| NDX210618P12300000 | 2021-01-12 11:53AM EST | 12,300.00 | 699.60 | 546.40 | 551.90 | 0.00 | - | 1 | 59 | 30.71% |
| NDX210618P12400000 | 2021-01-04 11:43AM EST | 12,400.00 | 816.00 | 572.90 | 578.50 | 0.00 | - | 1 | 51 | 30.34% |
| NDX210618P12450000 | 2021-01-21 10:55AM EST | 12,450.00 | 580.20 | 586.80 | 592.40 | 0.00 | - | 1 | 33 | 30.16% |
| NDX210618P12475000 | 2020-12-04 4:02PM EST | 12,475.00 | 900.00 | 738.20 | 759.00 | 0.00 | - | 1 | 0 | 35.25% |
| NDX210618P12500000 | 2021-01-21 10:55AM EST | 12,500.00 | 594.30 | 600.60 | 606.30 | 0.00 | - | 1 | 41 | 29.97% |
| NDX210618P12575000 | 2020-12-18 6:12PM EST | 12,575.00 | 1,056.90 | 826.40 | 832.80 | 0.00 | - | - | 1 | 36.24% |
| NDX210618P12600000 | 2021-01-04 2:07PM EST | 12,600.00 | 643.83 | 629.50 | 635.30 | -254.37 | -28.32% | 5 | 75 | 29.59% |
| NDX210618P12625000 | 2020-12-16 12:34PM EST | 12,625.00 | 924.94 | 845.60 | 852.10 | 0.00 | - | - | 2 | 36.15% |
| NDX210618P12650000 | 2020-12-16 2:39PM EST | 12,650.00 | 917.25 | 855.40 | 861.90 | 0.00 | - | - | 2 | 36.10% |
| NDX210618P12675000 | 2020-12-17 3:50PM EST | 12,675.00 | 894.30 | 865.30 | 871.80 | 0.00 | - | - | 2 | 36.06% |
| NDX210618P12700000 | 2020-09-02 9:09AM EST | 12,700.00 | 1,587.40 | 2,022.80 | 2,066.80 | 0.00 | - | - | 30 | 72.27% |
| NDX210618P12725000 | 2020-12-17 3:55PM EST | 12,725.00 | 908.80 | 885.30 | 891.90 | 0.00 | - | - | 0 | 35.97% |
| NDX210618P12750000 | 2020-12-28 10:58AM EST | 12,750.00 | 864.75 | 675.30 | 681.20 | 0.00 | - | 2 | 2 | 29.03% |
| NDX210618P12800000 | 2021-01-07 1:05PM EST | 12,800.00 | 847.60 | 691.30 | 697.30 | 0.00 | - | 1 | 45 | 28.85% |
| NDX210618P12825000 | 2021-01-19 3:49PM EST | 12,825.00 | 819.20 | 699.40 | 705.40 | 0.00 | - | - | 5 | 28.76% |
| NDX210618P12850000 | 2021-01-19 12:14PM EST | 12,850.00 | 848.94 | 707.60 | 713.70 | 0.00 | - | 2 | 41 | 28.67% |
| NDX210618P12900000 | 2021-01-21 2:23PM EST | 12,900.00 | 712.45 | 724.40 | 730.50 | 0.00 | - | 60 | 61 | 28.48% |
| NDX210618P12950000 | 2021-01-19 3:50PM EST | 12,950.00 | 777.29 | 741.50 | 747.60 | 0.00 | - | 1 | 8 | 28.30% |
| NDX210618P13000000 | 2021-01-22 9:58AM EST | 13,000.00 | 756.65 | 759.00 | 765.30 | -8.75 | -1.14% | 2 | 22 | 28.12% |
| NDX210618P13100000 | 2020-09-09 11:22AM EST | 13,100.00 | 2,228.00 | 1,900.70 | 1,948.20 | 0.00 | - | - | 10 | 61.74% |
| NDX210618P13200000 | 2021-01-22 11:18AM EST | 13,200.00 | 840.00 | 840.30 | 846.40 | +4.04 | +0.48% | 5 | 0 | 27.62% |
| NDX210618P13300000 | 2021-01-22 11:45AM EST | 13,300.00 | 880.00 | 873.60 | 880.10 | +29.60 | +3.48% | 1 | 20 | 27.09% |
| NDX210618P13350000 | 2021-01-19 9:30AM EST | 13,350.00 | 1,091.70 | 894.40 | 901.00 | 0.00 | - | - | 1 | 26.92% |
| NDX210618P13400000 | 2021-01-21 4:09PM EST | 13,400.00 | 902.70 | 922.40 | 928.70 | 0.00 | - | 5 | 0 | 26.95% |
| NDX210618P13450000 | 2021-01-19 9:30AM EST | 13,450.00 | 1,142.90 | 935.00 | 947.70 | 0.00 | - | - | 1 | 26.71% |
| NDX210618P13500000 | 2021-01-22 2:12PM EST | 13,500.00 | 971.30 | 956.90 | 973.60 | +28.80 | +3.06% | 17 | 50 | 26.66% |
| NDX210618P13700000 | 2021-01-08 12:28PM EST | 13,700.00 | 1,205.00 | 1,050.80 | 1,068.40 | 0.00 | - | 2 | 2 | 26.07% |
| NDX210618P13800000 | 2020-08-26 12:56PM EST | 13,800.00 | 2,281.00 | 2,864.00 | 2,914.00 | 0.00 | - | - | 1 | 78.36% |
| NDX210618P14900000 | 2020-12-15 9:36AM EST | 14,900.00 | 2,502.60 | 2,151.40 | 2,173.40 | 0.00 | - | - | 2 | 35.36% |
© 2021 Verizon Media. Tutti i diritti riservati.
