Opzioni d'acquistoper16 luglio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210716C07000000 | 2021-01-19 12:11AM EST | 7,000.00 | 5,986.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NDX210716C08000000 | 2020-12-18 9:30AM EST | 8,000.00 | 4,866.40 | 4,828.20 | 4,850.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210716C10500000 | 2021-02-16 12:12AM EST | 10,500.00 | 3,419.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210716C12300000 | 2021-02-18 9:30AM EST | 12,300.00 | 1,799.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210716C12350000 | 2021-02-24 10:41AM EST | 12,350.00 | 1,377.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210716C12675000 | 2020-12-28 12:58PM EST | 12,675.00 | 1,034.00 | 1,257.70 | 1,306.30 | 0.00 | - | 1 | 3 | 37.85% |
| NDX210716C12725000 | 2021-01-19 12:11AM EST | 12,725.00 | 1,060.10 | 1,501.30 | 1,514.70 | 0.00 | - | - | 0 | 45.32% |
| NDX210716C12875000 | 2021-02-01 12:23PM EST | 12,875.00 | 1,271.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210716C13100000 | 2021-02-24 9:56AM EST | 13,100.00 | 901.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| NDX210716C13200000 | 2021-02-01 11:16AM EST | 13,200.00 | 997.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX210716C13300000 | 2021-02-23 4:14PM EST | 13,300.00 | 828.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| NDX210716C13500000 | 2021-01-26 1:25PM EST | 13,500.00 | 990.20 | 585.90 | 598.30 | 0.00 | - | 3 | 7 | 26.63% |
| NDX210716C13550000 | 2021-02-26 12:08PM EST | 13,550.00 | 622.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDX210716C13600000 | 2021-02-26 1:22PM EST | 13,600.00 | 600.00 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 1.56% |
| NDX210716C13625000 | 2021-02-19 12:32PM EST | 13,625.00 | 904.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX210716C13650000 | 2021-02-24 10:16AM EST | 13,650.00 | 589.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| NDX210716C13700000 | 2021-02-19 1:30PM EST | 13,700.00 | 848.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 1.56% |
| NDX210716C13775000 | 2021-02-23 4:11PM EST | 13,775.00 | 592.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX210716C13800000 | 2021-02-26 11:39AM EST | 13,800.00 | 510.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDX210716C13825000 | 2021-02-25 10:36AM EST | 13,825.00 | 547.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX210716C13850000 | 2021-02-24 1:51PM EST | 13,850.00 | 587.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX210716C13900000 | 2021-02-24 11:04AM EST | 13,900.00 | 513.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NDX210716C13975000 | 2021-02-22 12:51PM EST | 13,975.00 | 586.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX210716C14000000 | 2021-02-08 3:04PM EST | 14,000.00 | 742.63 | 0.00 | 0.00 | 0.00 | - | 31 | 85 | 3.13% |
| NDX210716C14100000 | 2021-02-10 12:24PM EST | 14,100.00 | 719.00 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 3.13% |
| NDX210716C14125000 | 2021-02-26 12:08PM EST | 14,125.00 | 383.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NDX210716C14175000 | 2021-02-10 12:06PM EST | 14,175.00 | 646.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDX210716C14400000 | 2021-02-11 9:52AM EST | 14,400.00 | 582.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| NDX210716C14475000 | 2021-02-09 9:51AM EST | 14,475.00 | 545.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX210716C14500000 | 2021-02-10 12:25PM EST | 14,500.00 | 499.80 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| NDX210716C14525000 | 2021-02-18 3:08PM EST | 14,525.00 | 487.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX210716C14600000 | 2021-02-17 12:48PM EST | 14,600.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX210716C14625000 | 2021-02-17 11:11AM EST | 14,625.00 | 465.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX210716C14650000 | 2021-02-16 11:05AM EST | 14,650.00 | 528.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX210716C14700000 | 2021-02-26 1:26PM EST | 14,700.00 | 222.48 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 3.13% |
| NDX210716C14750000 | 2021-02-18 3:08PM EST | 14,750.00 | 404.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX210716C14800000 | 2021-02-22 3:35PM EST | 14,800.00 | 270.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDX210716C14825000 | 2021-02-17 12:49PM EST | 14,825.00 | 397.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX210716C14850000 | 2021-02-17 12:49PM EST | 14,850.00 | 389.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX210716C14900000 | 2021-02-22 3:35PM EST | 14,900.00 | 246.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDX210716C14925000 | 2021-01-29 10:47AM EST | 14,925.00 | 302.10 | 151.90 | 160.10 | 0.00 | - | 1 | 0 | 23.23% |
| NDX210716C15000000 | 2021-02-22 3:35PM EST | 15,000.00 | 223.78 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 3.13% |
| NDX210716C15050000 | 2021-01-25 3:33PM EST | 15,050.00 | 309.50 | 202.90 | 208.60 | 0.00 | - | 2 | 2 | 26.39% |
| NDX210716C15100000 | 2021-02-22 3:35PM EST | 15,100.00 | 203.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDX210716C15200000 | 2021-01-13 10:22AM EST | 15,200.00 | 153.20 | 318.10 | 324.10 | 0.00 | - | 17 | 55 | 32.44% |
| NDX210716C15275000 | 2021-02-16 10:55AM EST | 15,275.00 | 314.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX210716C15300000 | 2021-02-26 12:45PM EST | 15,300.00 | 119.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NDX210716C15400000 | 2021-02-19 12:58PM EST | 15,400.00 | 204.92 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 6.25% |
| NDX210716C15425000 | 2021-02-16 11:49AM EST | 15,425.00 | 267.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX210716C15450000 | 2021-02-05 2:51PM EST | 15,450.00 | 231.32 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| NDX210716C15600000 | 2021-02-10 11:00AM EST | 15,600.00 | 194.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX210716C16000000 | 2021-02-26 12:45PM EST | 16,000.00 | 59.57 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 6.25% |
| NDX210716C19000000 | 2021-02-18 9:30AM EST | 19,000.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Opzioni Putper16 luglio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210716P07000000 | 2021-02-26 12:37PM EST | 7,000.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| NDX210716P07200000 | 2020-12-23 10:36AM EST | 7,200.00 | 66.55 | 45.80 | 48.70 | 0.00 | - | - | 5 | 53.40% |
| NDX210716P07800000 | 2020-12-18 9:30AM EST | 7,800.00 | 104.00 | 70.50 | 90.00 | 0.00 | - | 1 | 1 | 52.29% |
| NDX210716P07900000 | 2020-12-18 9:30AM EST | 7,900.00 | 109.00 | 75.30 | 94.00 | 0.00 | - | 1 | 1 | 51.78% |
| NDX210716P08000000 | 2021-01-27 11:27AM EST | 8,000.00 | 85.50 | 71.60 | 76.90 | 0.00 | - | 1 | 1 | 49.62% |
| NDX210716P08300000 | 2020-12-23 10:39AM EST | 8,300.00 | 123.15 | 84.10 | 87.50 | 0.00 | - | - | 5 | 47.75% |
| NDX210716P09100000 | 2021-01-27 11:05AM EST | 9,100.00 | 147.60 | 134.10 | 141.80 | 0.00 | - | 2 | 2 | 44.61% |
| NDX210716P09500000 | 2021-02-04 10:49AM EST | 9,500.00 | 153.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX210716P09800000 | 2021-02-19 9:38AM EST | 9,800.00 | 158.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| NDX210716P09900000 | 2021-02-23 9:30AM EST | 9,900.00 | 227.33 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 6.25% |
| NDX210716P10000000 | 2021-02-23 9:30AM EST | 10,000.00 | 238.16 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 6.25% |
| NDX210716P10100000 | 2021-02-23 11:06AM EST | 10,100.00 | 225.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| NDX210716P10200000 | 2021-01-29 11:14AM EST | 10,200.00 | 332.30 | 249.10 | 257.40 | 0.00 | - | 4 | 4 | 40.23% |
| NDX210716P10300000 | 2021-02-16 2:52PM EST | 10,300.00 | 201.23 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDX210716P10400000 | 2021-02-16 2:52PM EST | 10,400.00 | 211.18 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDX210716P10500000 | 2021-02-04 10:49AM EST | 10,500.00 | 256.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX210716P10600000 | 2021-02-22 3:14PM EST | 10,600.00 | 267.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| NDX210716P10700000 | 2021-02-22 3:14PM EST | 10,700.00 | 280.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDX210716P10800000 | 2021-01-27 3:51PM EST | 10,800.00 | 437.00 | 340.40 | 350.70 | 0.00 | - | 1 | 1 | 37.94% |
| NDX210716P11000000 | 2021-02-17 12:26PM EST | 11,000.00 | 304.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDX210716P11200000 | 2021-02-03 9:30AM EST | 11,200.00 | 358.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NDX210716P11300000 | 2021-02-26 1:26PM EST | 11,300.00 | 397.57 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 3.13% |
| NDX210716P11400000 | 2021-02-25 1:12PM EST | 11,400.00 | 480.80 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| NDX210716P11500000 | 2021-02-25 10:27AM EST | 11,500.00 | 423.70 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 3.13% |
| NDX210716P11600000 | 2021-01-19 12:12AM EST | 11,600.00 | 532.80 | 412.80 | 419.70 | 0.00 | - | - | 0 | 31.08% |
| NDX210716P12000000 | 2021-02-05 10:45AM EST | 12,000.00 | 483.00 | 0.00 | 0.00 | 0.00 | - | 18 | 8 | 1.56% |
| NDX210716P12100000 | 2021-01-28 11:53AM EST | 12,100.00 | 659.40 | 640.60 | 653.30 | 0.00 | - | - | 1 | 32.89% |
| NDX210716P12150000 | 2021-01-28 11:53AM EST | 12,150.00 | 672.70 | 655.60 | 668.30 | 0.00 | - | - | 1 | 32.69% |
| NDX210716P12200000 | 2021-02-04 3:13PM EST | 12,200.00 | 538.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX210716P12275000 | 2021-02-18 9:30AM EST | 12,275.00 | 556.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDX210716P12300000 | 2021-02-16 9:34AM EST | 12,300.00 | 474.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDX210716P12325000 | 2021-01-28 3:07PM EST | 12,325.00 | 725.36 | 710.40 | 723.50 | 0.00 | - | 1 | 2 | 32.00% |
| NDX210716P12350000 | 2021-01-25 1:47PM EST | 12,350.00 | 622.55 | 568.10 | 575.90 | 0.00 | - | 1 | 1 | 26.69% |
| NDX210716P12400000 | 2021-02-26 1:22PM EST | 12,400.00 | 675.40 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 1.56% |
| NDX210716P12450000 | 2021-01-25 10:27AM EST | 12,450.00 | 632.10 | 676.40 | 683.60 | 0.00 | - | 1 | 1 | 28.81% |
| NDX210716P12500000 | 2021-01-26 1:25PM EST | 12,500.00 | 657.90 | 769.10 | 782.90 | 0.00 | - | 3 | 1 | 31.31% |
| NDX210716P12525000 | 2021-02-25 3:07PM EST | 12,525.00 | 810.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX210716P12550000 | 2021-02-25 10:27AM EST | 12,550.00 | 695.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.78% |
| NDX210716P12625000 | 2021-02-03 9:30AM EST | 12,625.00 | 681.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX210716P12650000 | 2021-02-23 12:45PM EST | 12,650.00 | 841.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX210716P12700000 | 2021-02-18 9:30AM EST | 12,700.00 | 667.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.39% |
| NDX210716P12725000 | 2021-02-23 12:45PM EST | 12,725.00 | 870.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| NDX210716P12800000 | 2021-02-23 12:45PM EST | 12,800.00 | 899.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| NDX210716P12875000 | 2021-02-25 11:52AM EST | 12,875.00 | 878.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.10% |
| NDX210716P13000000 | 2021-02-08 3:04PM EST | 13,000.00 | 715.53 | 0.00 | 0.00 | 0.00 | - | 31 | 81 | 0.00% |
| NDX210716P13300000 | 2021-02-01 12:28PM EST | 13,300.00 | 1,089.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NDX210716P13400000 | 2021-02-25 2:47PM EST | 13,400.00 | 1,147.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210716P13525000 | 2021-02-18 9:30AM EST | 13,525.00 | 954.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210716P13600000 | 2021-02-18 3:36PM EST | 13,600.00 | 904.90 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| NDX210716P13625000 | 2021-02-16 12:13AM EST | 13,625.00 | 917.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX210716P13700000 | 2021-02-19 1:30PM EST | 13,700.00 | 986.35 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| NDX210716P13800000 | 2021-02-16 12:13AM EST | 13,800.00 | 991.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX210716P13825000 | 2021-02-16 12:13AM EST | 13,825.00 | 1,002.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210716P14000000 | 2021-02-16 1:06PM EST | 14,000.00 | 1,045.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| NDX210716P14100000 | 2021-02-16 1:17PM EST | 14,100.00 | 1,092.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX210716P14125000 | 2021-02-16 3:50PM EST | 14,125.00 | 1,132.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX210716P14425000 | 2021-02-18 9:30AM EST | 14,425.00 | 1,405.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
