Opzioni d'acquistoper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C09000000 | 2021-03-31 3:51PM EDT | 9,000.00 | 4,325.00 | 4,849.70 | 5,065.60 | 0.00 | - | 3 | 22 | 32.84% |
| NDX220617C09100000 | 2021-03-01 12:11PM EDT | 9,100.00 | 4,417.00 | 4,124.00 | 4,296.90 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C09200000 | 2021-03-29 3:00PM EDT | 9,200.00 | 3,968.00 | 4,672.10 | 4,887.90 | 0.00 | - | 1 | 2 | 32.45% |
| NDX220617C09300000 | 2021-03-25 11:30AM EDT | 9,300.00 | 3,698.00 | 4,583.90 | 4,799.50 | 0.00 | - | - | 1 | 32.25% |
| NDX220617C09400000 | 2021-03-02 11:26AM EDT | 9,400.00 | 4,158.00 | 4,115.00 | 4,165.00 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C10400000 | 2021-03-02 12:16PM EDT | 10,400.00 | 3,335.00 | 3,287.00 | 3,337.00 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C10500000 | 2021-03-03 11:24AM EDT | 10,500.00 | 3,055.00 | 3,208.00 | 3,258.00 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C10600000 | 2021-02-25 2:39PM EDT | 10,600.00 | 3,090.00 | 2,780.60 | 2,988.90 | 0.00 | - | - | 3 | 0.00% |
| NDX220617C10900000 | 2021-02-26 3:34PM EDT | 10,900.00 | 2,882.00 | 2,556.40 | 2,763.80 | 0.00 | - | 3 | 3 | 0.00% |
| NDX220617C11000000 | 2021-03-02 12:16PM EDT | 11,000.00 | 2,897.00 | 2,820.00 | 2,870.00 | 0.00 | - | - | 2 | 11.85% |
| NDX220617C11100000 | 2021-03-01 12:28PM EDT | 11,100.00 | 2,860.00 | 2,519.40 | 2,689.20 | 0.00 | - | - | 3 | 0.00% |
| NDX220617C11200000 | 2021-03-01 12:28PM EDT | 11,200.00 | 2,791.00 | 2,445.90 | 2,615.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX220617C11300000 | 2021-03-03 10:35AM EDT | 11,300.00 | 2,612.00 | 2,596.00 | 2,646.00 | 0.00 | - | 1 | 5 | 14.81% |
| NDX220617C11400000 | 2021-03-02 12:27PM EDT | 11,400.00 | 2,622.00 | 2,523.00 | 2,573.00 | 0.00 | - | 1 | 4 | 15.34% |
| NDX220617C11500000 | 2021-03-03 10:34AM EDT | 11,500.00 | 2,483.00 | 2,451.00 | 2,501.00 | 0.00 | - | - | 1 | 15.79% |
| NDX220617C11600000 | 2021-03-02 11:33AM EDT | 11,600.00 | 2,507.00 | 2,379.00 | 2,429.00 | 0.00 | - | - | 1 | 16.14% |
| NDX220617C11700000 | 2021-03-03 10:34AM EDT | 11,700.00 | 2,352.00 | 2,309.00 | 2,359.00 | 0.00 | - | 1 | 6 | 16.46% |
| NDX220617C11800000 | 2021-02-04 3:56PM EDT | 11,800.00 | 2,671.00 | 1,430.40 | 2,530.40 | 0.00 | - | - | 1 | 22.53% |
| NDX220617C12300000 | 2021-03-03 12:38PM EDT | 12,300.00 | 1,903.00 | 1,904.00 | 1,954.00 | 0.00 | - | - | 1 | 17.57% |
| NDX220617C12400000 | 2021-03-31 2:19PM EDT | 12,400.00 | 1,712.00 | 2,120.60 | 2,331.20 | 0.00 | - | - | 1 | 26.39% |
| NDX220617C12550000 | 2021-03-29 12:48PM EDT | 12,550.00 | 1,529.00 | 2,018.50 | 2,228.80 | 0.00 | - | - | 1 | 26.12% |
| NDX220617C12575000 | 2021-02-19 11:31AM EDT | 12,575.00 | 2,272.00 | 1,486.80 | 1,694.90 | 0.00 | - | 1 | 1 | 16.12% |
| NDX220617C12675000 | 2021-03-29 12:48PM EDT | 12,675.00 | 1,458.00 | 1,934.90 | 2,145.00 | 0.00 | - | - | 1 | 25.90% |
| NDX220617C12700000 | 2021-02-26 10:52AM EDT | 12,700.00 | 1,701.00 | 1,376.90 | 1,579.40 | 0.00 | - | 1 | 1 | 15.48% |
| NDX220617C12800000 | 2021-02-01 4:35PM EDT | 12,800.00 | 1,923.74 | 1,399.00 | 1,448.00 | 0.00 | - | - | 0 | 14.20% |
| NDX220617C12875000 | 2021-03-02 10:36AM EDT | 12,875.00 | 1,756.00 | 1,548.00 | 1,598.00 | 0.00 | - | - | 1 | 17.97% |
| NDX220617C12950000 | 2021-02-26 3:01PM EDT | 12,950.00 | 1,602.28 | 1,237.80 | 1,440.40 | 0.00 | - | 6 | 6 | 15.89% |
| NDX220617C13200000 | 2021-02-23 12:22PM EDT | 13,200.00 | 1,552.00 | 1,082.10 | 1,234.30 | 0.00 | - | - | 1 | 14.88% |
| NDX220617C13300000 | 2021-04-07 11:14AM EDT | 13,300.00 | 1,502.00 | 1,552.60 | 1,736.30 | 0.00 | - | 1 | 3 | 24.61% |
| NDX220617C13400000 | 2021-02-26 10:52AM EDT | 13,400.00 | 1,340.00 | 1,006.20 | 1,209.80 | 0.00 | - | 1 | 1 | 16.41% |
| NDX220617C13500000 | 2021-03-03 12:38PM EDT | 13,500.00 | 1,260.00 | 1,201.00 | 1,251.00 | 0.00 | - | - | 1 | 18.02% |
| NDX220617C13600000 | 2021-04-06 1:11PM EDT | 13,600.00 | 1,348.40 | 1,376.30 | 1,562.50 | +135.40 | +11.16% | 5 | 5 | 24.15% |
| NDX220617C13700000 | 2021-04-09 10:29AM EDT | 13,700.00 | 1,374.50 | 1,320.20 | 1,506.70 | -83.79 | -5.75% | 4 | 6 | 24.00% |
| NDX220617C13800000 | 2021-02-23 12:22PM EDT | 13,800.00 | 1,264.00 | 813.00 | 960.00 | 0.00 | - | 1 | 0 | 15.61% |
| NDX220617C14100000 | 2021-04-09 9:48AM EDT | 14,100.00 | 1,171.00 | 1,108.90 | 1,294.40 | +86.00 | +7.93% | 1 | 2 | 23.41% |
| NDX220617C14200000 | 2021-03-03 1:27PM EDT | 14,200.00 | 919.00 | 867.00 | 917.00 | 0.00 | - | 1 | 3 | 17.83% |
| NDX220617C14300000 | 2021-03-30 3:42PM EDT | 14,300.00 | 696.79 | 1,012.00 | 1,194.90 | 0.00 | - | - | 2 | 23.12% |
| NDX220617C14400000 | 2021-03-03 2:06PM EDT | 14,400.00 | 825.00 | 784.00 | 834.00 | 0.00 | - | 1 | 2 | 17.77% |
| NDX220617C14500000 | 2021-03-26 10:37AM EDT | 14,500.00 | 655.75 | 921.10 | 1,099.90 | 0.00 | - | 30 | 30 | 22.84% |
| NDX220617C14600000 | 2021-02-22 1:36PM EDT | 14,600.00 | 1,042.41 | 649.00 | 698.00 | 0.00 | - | - | 3 | 16.71% |
| NDX220617C14700000 | 2021-01-28 12:07PM EDT | 14,700.00 | 1,025.00 | 250.70 | 1,350.70 | 0.00 | - | 1 | 3 | 28.25% |
| NDX220617C14900000 | 2021-03-22 1:42PM EDT | 14,900.00 | 697.20 | 757.10 | 923.80 | 0.00 | - | - | 24 | 22.28% |
| NDX220617C15000000 | 2021-03-03 2:06PM EDT | 15,000.00 | 628.00 | 566.00 | 616.00 | 0.00 | - | - | 2 | 17.55% |
| NDX220617C15100000 | 2021-02-25 3:25PM EDT | 15,100.00 | 725.00 | 384.70 | 551.50 | 0.00 | - | - | 8 | 16.93% |
| NDX220617C15300000 | 2021-03-29 12:48PM EDT | 15,300.00 | 394.00 | 617.00 | 766.70 | 0.00 | - | 1 | 4 | 21.75% |
| NDX220617C15400000 | 2021-02-23 12:49PM EDT | 15,400.00 | 646.00 | 339.70 | 430.50 | 0.00 | - | - | 5 | 16.17% |
| NDX220617C15600000 | 2021-02-25 3:25PM EDT | 15,600.00 | 582.00 | 285.70 | 416.40 | 0.00 | - | - | 1 | 16.81% |
| NDX220617C15800000 | 2021-04-01 10:02AM EDT | 15,800.00 | 377.00 | 473.60 | 597.50 | 0.00 | - | 3 | 3 | 21.13% |
| NDX220617C15900000 | 2021-03-31 10:11AM EDT | 15,900.00 | 321.00 | 448.90 | 567.30 | 0.00 | - | - | 1 | 21.02% |
| NDX220617C16000000 | 2021-04-01 10:02AM EDT | 16,000.00 | 335.00 | 425.30 | 538.30 | 0.00 | - | 1 | 9 | 20.91% |
| NDX220617C16100000 | 2021-03-25 12:12PM EDT | 16,100.00 | 263.76 | 403.00 | 510.60 | 0.00 | - | - | 11 | 20.81% |
| NDX220617C16200000 | 2021-03-24 12:11PM EDT | 16,200.00 | 296.18 | 381.70 | 484.00 | 0.00 | - | 5 | 1 | 20.70% |
| NDX220617C16300000 | 2021-03-16 11:51AM EDT | 16,300.00 | 390.00 | 361.50 | 458.60 | 0.00 | - | 1 | 11 | 20.61% |
| NDX220617C16400000 | 2021-02-22 11:04AM EDT | 16,400.00 | 295.37 | 252.00 | 274.00 | 0.00 | - | 10 | 6 | 17.04% |
| NDX220617C16500000 | 2021-03-29 10:38AM EDT | 16,500.00 | 210.00 | 324.20 | 411.20 | 0.00 | - | 3 | 15 | 20.42% |
| NDX220617C16600000 | 2021-04-01 9:58AM EDT | 16,600.00 | 233.00 | 307.00 | 389.10 | 0.00 | - | 2 | 17 | 20.34% |
| NDX220617C16700000 | 2021-03-16 12:06PM EDT | 16,700.00 | 316.00 | 290.70 | 368.20 | 0.00 | - | 1 | 1 | 20.26% |
| NDX220617C16800000 | 2021-03-16 11:51AM EDT | 16,800.00 | 304.00 | 275.20 | 348.30 | 0.00 | - | 1 | 2 | 20.18% |
| NDX220617C16900000 | 2021-03-25 12:15PM EDT | 16,900.00 | 171.00 | 260.50 | 329.40 | 0.00 | - | 1 | 6 | 20.11% |
| NDX220617C17000000 | 2021-03-22 3:04PM EDT | 17,000.00 | 239.80 | 246.70 | 311.50 | 0.00 | - | 16 | 36 | 20.05% |
| NDX220617C17200000 | 2021-03-25 10:08AM EDT | 17,200.00 | 161.00 | 221.10 | 278.60 | 0.00 | - | 1 | 1 | 19.93% |
| NDX220617C17300000 | 2021-03-24 11:46AM EDT | 17,300.00 | 164.55 | 209.30 | 263.50 | 0.00 | - | - | 5 | 19.88% |
| NDX220617C17400000 | 2021-03-25 10:58AM EDT | 17,400.00 | 133.00 | 198.20 | 249.20 | 0.00 | - | - | 3 | 19.83% |
| NDX220617C17500000 | 2021-03-25 11:35AM EDT | 17,500.00 | 125.00 | 187.70 | 235.70 | 0.00 | - | - | 13 | 19.79% |
| NDX220617C17600000 | 2021-03-19 11:05AM EDT | 17,600.00 | 165.00 | 177.80 | 223.10 | 0.00 | - | 2 | 2 | 19.76% |
| NDX220617C18400000 | 2021-02-22 11:17AM EDT | 18,400.00 | 203.02 | 79.80 | 103.80 | 0.00 | - | - | 3 | 18.06% |
| NDX220617C18800000 | 2021-02-24 1:43PM EDT | 18,800.00 | 152.04 | 50.70 | 80.70 | 0.00 | - | - | 12 | 18.01% |
| NDX220617C19000000 | 2021-03-30 1:14PM EDT | 19,000.00 | 53.70 | 87.70 | 109.80 | 0.00 | - | 5 | 23 | 19.79% |
| NDX220617C19200000 | 2021-02-23 3:23PM EDT | 19,200.00 | 125.00 | 50.40 | 71.00 | 0.00 | - | - | 1 | 18.44% |
| NDX220617C19400000 | 2021-03-24 3:56PM EDT | 19,400.00 | 54.20 | 70.10 | 95.80 | 0.00 | - | 1 | 5 | 20.12% |
| NDX220617C19600000 | 2021-03-16 1:13PM EDT | 19,600.00 | 82.83 | 63.50 | 89.10 | 0.00 | - | 26 | 32 | 20.25% |
| NDX220617C19800000 | 2021-02-19 11:01AM EDT | 19,800.00 | 137.00 | 46.70 | 87.40 | 0.00 | - | 1 | 1 | 20.61% |
| NDX220617C20400000 | 2021-04-09 10:43AM EDT | 20,400.00 | 59.00 | 43.00 | 68.60 | +59.00 | - | 1 | 0 | 20.86% |
Opzioni Putper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617P09000000 | 2021-04-06 11:37AM EDT | 9,000.00 | 224.47 | 199.30 | 245.20 | 0.00 | - | 3 | 151 | 33.92% |
| NDX220617P09100000 | 2021-04-05 10:48AM EDT | 9,100.00 | 235.00 | 209.40 | 255.80 | 0.00 | - | 8 | 54 | 33.68% |
| NDX220617P09200000 | 2021-04-05 1:40PM EDT | 9,200.00 | 247.00 | 219.80 | 266.80 | 0.00 | - | 8 | 28 | 33.44% |
| NDX220617P09300000 | 2021-03-25 9:40AM EDT | 9,300.00 | 386.00 | 230.50 | 278.20 | 0.00 | - | 4 | 10 | 33.20% |
| NDX220617P09400000 | 2021-04-05 2:20PM EDT | 9,400.00 | 269.00 | 241.70 | 290.10 | 0.00 | - | 2 | 12 | 32.97% |
| NDX220617P09500000 | 2021-04-08 11:03AM EDT | 9,500.00 | 277.00 | 253.20 | 302.60 | 0.00 | - | 2 | 4 | 32.74% |
| NDX220617P09600000 | 2021-03-16 11:44AM EDT | 9,600.00 | 417.00 | 265.00 | 315.50 | 0.00 | - | - | 2 | 32.52% |
| NDX220617P09700000 | 2021-04-09 3:56PM EDT | 9,700.00 | 294.00 | 277.30 | 329.00 | -257.25 | -46.67% | 2 | 21 | 32.30% |
| NDX220617P09800000 | 2021-03-29 11:07AM EDT | 9,800.00 | 420.00 | 290.00 | 343.00 | 0.00 | - | 1 | 14 | 32.09% |
| NDX220617P09900000 | 2021-04-09 4:02PM EDT | 9,900.00 | 323.00 | 303.00 | 357.50 | -249.00 | -43.53% | 1 | 1 | 31.88% |
| NDX220617P10000000 | 2021-04-09 3:58PM EDT | 10,000.00 | 336.00 | 316.50 | 372.70 | -337.00 | -50.07% | 4 | 7 | 31.67% |
| NDX220617P10100000 | 2021-03-24 11:04AM EDT | 10,100.00 | 500.00 | 330.40 | 388.40 | 0.00 | - | 5 | 12 | 31.47% |
| NDX220617P10200000 | 2021-02-16 1:11PM EDT | 10,200.00 | 589.00 | 489.30 | 689.30 | 0.00 | - | 1 | 2 | 39.02% |
| NDX220617P10300000 | 2021-04-09 1:29PM EDT | 10,300.00 | 391.00 | 359.50 | 421.60 | -249.00 | -38.91% | 1 | 2 | 31.07% |
| NDX220617P10400000 | 2021-02-25 12:36PM EDT | 10,400.00 | 742.00 | 476.10 | 586.00 | 0.00 | - | 1 | 21 | 34.82% |
| NDX220617P10500000 | 2021-03-18 3:40PM EDT | 10,500.00 | 709.00 | 390.40 | 457.40 | 0.00 | - | 10 | 7 | 30.69% |
| NDX220617P10600000 | 2021-02-23 12:19PM EDT | 10,600.00 | 821.80 | 602.20 | 689.70 | 0.00 | - | 2 | 3 | 35.93% |
| NDX220617P10800000 | 2021-03-24 10:11AM EDT | 10,800.00 | 705.00 | 440.50 | 515.80 | 0.00 | - | 66 | 66 | 30.13% |
| NDX220617P11000000 | 2021-04-01 2:15PM EDT | 11,000.00 | 596.40 | 476.50 | 558.10 | 0.00 | - | 2 | 5 | 29.77% |
| NDX220617P11200000 | 2021-03-24 10:46AM EDT | 11,200.00 | 772.90 | 514.70 | 603.20 | 0.00 | - | 20 | 20 | 29.42% |
| NDX220617P11400000 | 2021-02-16 1:13AM EDT | 11,400.00 | 845.00 | 822.00 | 872.00 | 0.00 | - | - | 1 | 33.89% |
| NDX220617P11500000 | 2021-03-09 5:00PM EDT | 11,500.00 | 1,018.60 | 576.60 | 676.10 | 0.00 | - | 25 | 0 | 28.89% |
| NDX220617P11700000 | 2021-02-22 4:20PM EDT | 11,700.00 | 1,076.00 | 945.00 | 1,053.00 | 0.00 | - | - | 1 | 35.26% |
| NDX220617P11900000 | 2021-02-23 12:18PM EDT | 11,900.00 | 1,222.50 | 1,013.90 | 1,211.60 | 0.00 | - | - | 1 | 36.76% |
| NDX220617P12000000 | 2021-03-24 3:35PM EDT | 12,000.00 | 1,111.00 | 693.30 | 812.60 | 0.00 | - | 1 | 160 | 28.04% |
| NDX220617P12100000 | 2021-03-22 1:42PM EDT | 12,100.00 | 1,077.30 | 718.90 | 842.20 | 0.00 | - | - | 24 | 27.87% |
| NDX220617P12200000 | 2021-03-03 11:29AM EDT | 12,200.00 | 1,330.00 | 890.00 | 940.00 | 0.00 | - | - | 1 | 29.02% |
| NDX220617P12300000 | 2021-04-08 10:26AM EDT | 12,300.00 | 825.00 | 772.50 | 903.90 | +825.00 | - | 10 | 10 | 27.54% |
| NDX220617P12400000 | 2021-02-22 11:18AM EDT | 12,400.00 | 1,287.00 | 1,198.00 | 1,248.00 | 0.00 | - | - | 1 | 33.25% |
| NDX220617P12550000 | 2021-02-22 1:08PM EDT | 12,550.00 | 1,380.00 | 1,259.00 | 1,307.00 | 0.00 | - | - | 2 | 33.07% |
| NDX220617P12700000 | 2021-01-26 1:07PM EDT | 12,700.00 | 1,359.83 | 1,002.80 | 2,102.80 | 0.00 | - | 2 | 2 | 46.23% |
| NDX220617P12875000 | 2021-03-03 1:37PM EDT | 12,875.00 | 1,608.50 | 1,138.00 | 1,188.00 | 0.00 | - | - | 6 | 28.17% |
| NDX220617P12900000 | 2021-03-03 1:37PM EDT | 12,900.00 | 1,619.50 | 1,148.00 | 1,198.00 | 0.00 | - | - | 2 | 28.14% |
| NDX220617P13000000 | 2021-04-06 11:02AM EDT | 13,000.00 | 1,120.00 | 988.40 | 1,147.20 | +1,120.00 | - | - | 2 | 26.39% |
| NDX220617P13100000 | 2021-03-01 11:08AM EDT | 13,100.00 | 1,615.00 | 1,355.00 | 1,404.00 | 0.00 | - | 1 | 3 | 30.07% |
| NDX220617P13200000 | 2021-03-01 11:23AM EDT | 13,200.00 | 1,640.00 | 1,402.00 | 1,452.00 | 0.00 | - | 2 | 4 | 30.03% |
| NDX220617P13300000 | 2021-01-27 1:25PM EDT | 13,300.00 | 1,753.25 | 1,286.10 | 2,386.10 | 0.00 | - | 2 | 2 | 45.41% |
| NDX220617P13500000 | 2021-02-18 4:26PM EDT | 13,500.00 | 1,617.00 | 1,717.20 | 1,925.80 | 0.00 | - | 1 | 5 | 35.48% |
| NDX220617P13700000 | 2021-02-18 4:23PM EDT | 13,700.00 | 1,708.00 | 1,826.50 | 2,035.60 | 0.00 | - | - | 1 | 35.45% |
| NDX220617P13800000 | 2021-02-23 1:30PM EDT | 13,800.00 | 2,087.00 | 1,846.80 | 2,016.20 | 0.00 | - | - | 2 | 34.15% |
| NDX220617P13900000 | 2021-03-31 2:19PM EDT | 13,900.00 | 1,732.00 | 1,345.50 | 1,529.70 | 0.00 | - | - | 1 | 25.01% |
| NDX220617P14200000 | 2021-03-03 2:07PM EDT | 14,200.00 | 2,328.00 | 1,770.00 | 1,820.00 | 0.00 | - | - | 2 | 26.97% |
| NDX220617P14500000 | 2021-03-31 2:19PM EDT | 14,500.00 | 2,087.00 | 1,644.60 | 1,833.70 | 0.00 | - | - | 1 | 24.18% |
| NDX220617P14800000 | 2021-03-24 10:46AM EDT | 14,800.00 | 2,455.20 | 1,814.30 | 2,001.10 | 0.00 | - | - | 20 | 23.79% |
| NDX220617P15800000 | 2021-02-05 4:29PM EDT | 15,800.00 | 2,957.00 | 2,984.20 | 4,084.20 | 0.00 | - | - | 1 | 47.28% |
| NDX220617P15900000 | 2021-03-31 2:19PM EDT | 15,900.00 | 3,110.00 | 2,521.80 | 2,733.40 | 0.00 | - | - | 1 | 23.11% |
| NDX220617P16300000 | 2021-03-31 2:19PM EDT | 16,300.00 | 3,446.00 | 2,820.70 | 3,033.20 | 0.00 | - | - | 1 | 22.98% |
| NDX220617P17000000 | 2021-02-09 4:55PM EDT | 17,000.00 | 3,772.00 | 3,653.40 | 4,753.40 | 0.00 | - | - | 1 | 43.98% |
| NDX220617P18800000 | 2021-03-15 12:07AM EDT | 18,800.00 | 5,849.00 | 5,000.50 | 5,217.20 | 0.00 | - | - | 2 | 24.40% |
| NDX220617P19800000 | 2021-03-15 11:27AM EDT | 19,800.00 | 6,928.00 | 5,955.80 | 6,173.10 | 0.00 | - | 1 | 2 | 25.72% |
© 2021 Verizon Media. Tutti i diritti riservati.
