Italia markets open in 8 hours 34 minutes
Dow Jones
35.227,03 +646,95 (+1,87%) Nasdaq
15.225,15 +139,68 (+0,93%) Nikkei 225
27.927,37 -102,20 (-0,36%) EUR/USD
1,1288 -0,0029 (-0,26%) BTC-EUR
44.751,45 +794,16 (+1,81%) CMC Crypto 200
1.286,62 +26,46 (+2,10%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 05:15PM EST
Opzioni d'acquistoper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C07000000 | 2021-08-25 4:29PM EST | 7,000.00 | 8,030.00 | 8,299.20 | 8,336.60 | 0.00 | - | 2 | 13 | 0.00% |
| NDX220617C07100000 | 2021-08-25 4:29PM EST | 7,100.00 | 7,978.00 | 8,201.50 | 8,238.80 | 0.00 | - | - | 3 | 0.00% |
| NDX220617C07200000 | 2021-11-01 8:30AM EST | 7,200.00 | 8,654.05 | 8,669.80 | 8,703.50 | 0.00 | - | 10 | 23 | 55.24% |
| NDX220617C07300000 | 2021-11-01 12:22PM EST | 7,300.00 | 8,545.50 | 8,571.90 | 8,605.60 | 0.00 | - | 10 | 22 | 54.82% |
| NDX220617C07400000 | 2021-08-25 4:29PM EST | 7,400.00 | 7,607.00 | 7,908.70 | 7,945.90 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C07500000 | 2021-11-03 10:28AM EST | 7,500.00 | 8,457.20 | 8,189.30 | 8,221.90 | 0.00 | - | 10 | 43 | 0.00% |
| NDX220617C07600000 | 2021-11-15 9:31AM EST | 7,600.00 | 8,622.75 | 8,233.20 | 8,265.10 | 0.00 | - | 12 | 46 | 46.11% |
| NDX220617C07700000 | 2021-11-19 9:30AM EST | 7,700.00 | 8,841.25 | 8,135.90 | 8,166.90 | 0.00 | - | 10 | 28 | 45.95% |
| NDX220617C08000000 | 2021-12-02 3:11PM EST | 8,000.00 | 8,020.00 | 7,844.50 | 7,876.50 | 0.00 | - | 3 | 18 | 46.32% |
| NDX220617C09000000 | 2021-08-25 4:29PM EST | 9,000.00 | 5,007.40 | 6,364.20 | 6,400.30 | 0.00 | - | 1 | 24 | 0.00% |
| NDX220617C09100000 | 2021-11-10 6:59AM EST | 9,100.00 | 4,417.00 | 6,966.70 | 7,006.60 | 0.00 | - | - | 1 | 59.23% |
| NDX220617C09200000 | 2021-08-25 4:29PM EST | 9,200.00 | 5,917.00 | 6,173.70 | 6,209.70 | 0.00 | - | 1 | 3 | 0.00% |
| NDX220617C09300000 | 2021-11-10 6:59AM EST | 9,300.00 | 3,698.00 | 6,781.30 | 6,820.80 | 0.00 | - | - | 1 | 58.27% |
| NDX220617C09400000 | 2021-08-25 4:29PM EST | 9,400.00 | 4,158.00 | 5,984.00 | 6,019.90 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C09700000 | 2021-08-25 4:29PM EST | 9,700.00 | 5,514.00 | 5,701.00 | 5,736.60 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C09800000 | 2021-08-25 4:29PM EST | 9,800.00 | 5,357.00 | 5,607.10 | 5,642.70 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C09900000 | 2021-08-25 4:29PM EST | 9,900.00 | 4,252.27 | 5,513.40 | 5,548.90 | 0.00 | - | - | 3 | 0.00% |
| NDX220617C10000000 | 2021-08-25 4:29PM EST | 10,000.00 | 4,167.27 | 5,419.90 | 5,455.40 | 0.00 | - | - | 3 | 0.00% |
| NDX220617C10100000 | 2021-08-25 4:29PM EST | 10,100.00 | 4,789.41 | 5,326.70 | 5,362.10 | 0.00 | - | - | 2 | 0.00% |
| NDX220617C10200000 | 2021-11-10 6:59AM EST | 10,200.00 | 4,699.56 | 5,928.30 | 5,968.20 | 0.00 | - | - | 2 | 52.70% |
| NDX220617C10400000 | 2021-08-25 4:29PM EST | 10,400.00 | 3,335.00 | 5,048.50 | 5,083.80 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C10500000 | 2021-08-25 4:29PM EST | 10,500.00 | 3,055.00 | 4,956.40 | 4,991.50 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C10600000 | 2021-08-25 4:29PM EST | 10,600.00 | 3,090.00 | 4,864.50 | 4,899.60 | 0.00 | - | - | 3 | 0.00% |
| NDX220617C10900000 | 2021-11-10 6:59AM EST | 10,900.00 | 2,882.00 | 5,275.50 | 5,315.40 | 0.00 | - | 3 | 3 | 49.70% |
| NDX220617C11000000 | 2021-11-10 6:59AM EST | 11,000.00 | 3,283.72 | 5,183.10 | 5,222.70 | 0.00 | - | 1 | 3 | 49.13% |
| NDX220617C11100000 | 2021-08-25 4:29PM EST | 11,100.00 | 2,860.00 | 4,409.70 | 4,444.50 | 0.00 | - | - | 3 | 0.00% |
| NDX220617C11200000 | 2021-08-25 4:29PM EST | 11,200.00 | 4,154.70 | 4,319.70 | 4,354.40 | 0.00 | - | 3 | 5 | 0.00% |
| NDX220617C11300000 | 2021-08-25 4:29PM EST | 11,300.00 | 2,612.00 | 4,230.20 | 4,264.80 | 0.00 | - | 1 | 5 | 0.00% |
| NDX220617C11400000 | 2021-08-25 4:29PM EST | 11,400.00 | 2,622.00 | 4,140.90 | 4,175.50 | 0.00 | - | 1 | 4 | 0.00% |
| NDX220617C11500000 | 2021-08-25 4:29PM EST | 11,500.00 | 3,361.25 | 4,052.10 | 4,086.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDX220617C11600000 | 2021-11-10 6:59AM EST | 11,600.00 | 3,797.40 | 4,627.80 | 4,667.90 | 0.00 | - | 3 | 4 | 45.72% |
| NDX220617C11700000 | 2021-08-25 4:29PM EST | 11,700.00 | 3,710.90 | 3,875.70 | 3,909.90 | 0.00 | - | 3 | 9 | 0.00% |
| NDX220617C11800000 | 2021-08-25 4:29PM EST | 11,800.00 | 2,671.00 | 3,788.10 | 3,822.20 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C12300000 | 2021-11-10 6:59AM EST | 12,300.00 | 1,903.00 | 4,003.80 | 4,043.70 | 0.00 | - | - | 1 | 42.38% |
| NDX220617C12400000 | 2021-08-25 4:29PM EST | 12,400.00 | 3,122.90 | 3,272.20 | 3,305.50 | 0.00 | - | 2 | 3 | 0.00% |
| NDX220617C12425000 | 2021-08-25 4:29PM EST | 12,425.00 | 3,102.60 | 3,251.10 | 3,284.40 | 0.00 | - | - | 2 | 0.00% |
| NDX220617C12500000 | 2021-08-25 4:29PM EST | 12,500.00 | 2,003.00 | 3,188.00 | 3,221.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220617C12550000 | 2021-11-10 6:59AM EST | 12,550.00 | 1,529.00 | 3,781.30 | 3,821.20 | 0.00 | - | - | 1 | 41.11% |
| NDX220617C12575000 | 2021-08-25 4:29PM EST | 12,575.00 | 2,272.00 | 3,125.30 | 3,158.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220617C12625000 | 2021-11-10 6:59AM EST | 12,625.00 | 2,600.90 | 3,715.80 | 3,755.70 | 0.00 | - | 1 | 1 | 40.76% |
| NDX220617C12675000 | 2021-11-10 6:59AM EST | 12,675.00 | 2,565.80 | 3,677.70 | 3,717.60 | 0.00 | - | 1 | 1 | 40.71% |
| NDX220617C12700000 | 2021-08-25 4:29PM EST | 12,700.00 | 1,701.00 | 3,021.30 | 3,054.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220617C12750000 | 2021-10-06 12:43PM EST | 12,750.00 | 2,499.70 | 3,831.60 | 3,862.80 | 0.00 | - | 1 | 1 | 46.88% |
| NDX220617C12775000 | 2021-10-06 12:43PM EST | 12,775.00 | 2,480.40 | 3,809.80 | 3,841.10 | 0.00 | - | 1 | 1 | 46.74% |
| NDX220617C12800000 | 2021-08-25 4:29PM EST | 12,800.00 | 1,923.74 | 2,938.80 | 2,971.30 | 0.00 | - | - | 5 | 0.00% |
| NDX220617C12875000 | 2021-08-25 4:29PM EST | 12,875.00 | 1,510.00 | 2,877.30 | 2,909.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220617C12950000 | 2021-11-10 6:59AM EST | 12,950.00 | 1,602.28 | 3,442.60 | 3,482.30 | 0.00 | - | 6 | 6 | 39.52% |
| NDX220617C13000000 | 2021-11-01 10:49AM EST | 13,000.00 | 3,172.50 | 3,291.10 | 3,320.30 | 0.00 | - | 25 | 49 | 35.54% |
| NDX220617C13050000 | 2021-08-25 4:29PM EST | 13,050.00 | 1,671.00 | 2,735.20 | 2,767.20 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C13200000 | 2021-11-04 2:07PM EST | 13,200.00 | 3,431.00 | 3,007.10 | 3,046.60 | 0.00 | - | 10 | 11 | 31.47% |
| NDX220617C13300000 | 2021-08-25 4:29PM EST | 13,300.00 | 1,502.00 | 2,535.70 | 2,567.10 | 0.00 | - | 1 | 3 | 13.36% |
| NDX220617C13325000 | 2021-09-19 11:10PM EST | 13,325.00 | 2,621.70 | 2,468.40 | 2,498.30 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C13400000 | 2021-11-04 2:03PM EST | 13,400.00 | 3,255.00 | 2,847.40 | 2,886.90 | 0.00 | - | 10 | 33 | 31.12% |
| NDX220617C13500000 | 2021-08-25 4:29PM EST | 13,500.00 | 1,072.50 | 2,379.20 | 2,410.20 | 0.00 | - | 20 | 20 | 15.83% |
| NDX220617C13600000 | 2021-08-25 4:29PM EST | 13,600.00 | 1,289.40 | 2,302.10 | 2,332.80 | 0.00 | - | 5 | 4 | 16.53% |
| NDX220617C13700000 | 2021-08-25 4:29PM EST | 13,700.00 | 991.20 | 2,225.80 | 2,256.20 | 0.00 | - | 4 | 2 | 17.07% |
| NDX220617C13800000 | 2021-08-25 4:29PM EST | 13,800.00 | 1,231.00 | 2,150.30 | 2,180.50 | 0.00 | - | 7 | 5 | 17.51% |
| NDX220617C14000000 | 2021-12-03 12:13PM EST | 14,000.00 | 2,316.25 | 2,448.00 | 2,472.70 | 0.00 | - | 1 | 27 | 31.29% |
| NDX220617C14100000 | 2021-08-25 4:29PM EST | 14,100.00 | 1,211.55 | 1,928.70 | 1,958.10 | 0.00 | - | 1 | 27 | 18.37% |
| NDX220617C14200000 | 2021-08-25 4:29PM EST | 14,200.00 | 919.00 | 1,856.70 | 1,885.80 | 0.00 | - | 1 | 3 | 18.56% |
| NDX220617C14250000 | 2021-12-03 9:50AM EST | 14,250.00 | 2,347.00 | 2,257.20 | 2,281.30 | 0.00 | - | 1 | 1 | 30.56% |
| NDX220617C14300000 | 2021-08-25 4:29PM EST | 14,300.00 | 1,488.33 | 1,785.70 | 1,814.50 | 0.00 | - | 1 | 17 | 18.71% |
| NDX220617C14375000 | 2021-12-03 9:47AM EST | 14,375.00 | 2,264.40 | 2,163.70 | 2,187.40 | 0.00 | - | 1 | 1 | 30.19% |
| NDX220617C14400000 | 2021-08-25 4:29PM EST | 14,400.00 | 1,263.97 | 1,715.60 | 1,744.20 | 0.00 | - | 10 | 11 | 18.83% |
| NDX220617C14475000 | 2021-12-03 9:41AM EST | 14,475.00 | 2,214.40 | 2,089.80 | 2,113.30 | 0.00 | - | 1 | 1 | 29.90% |
| NDX220617C14500000 | 2021-08-25 4:29PM EST | 14,500.00 | 1,371.00 | 1,646.60 | 1,674.90 | 0.00 | - | 1 | 29 | 18.93% |
| NDX220617C14575000 | 2021-12-02 11:30AM EST | 14,575.00 | 2,121.70 | 2,016.80 | 2,040.00 | 0.00 | - | - | 1 | 29.61% |
| NDX220617C14600000 | 2021-11-10 6:59AM EST | 14,600.00 | 1,350.58 | 2,132.60 | 2,159.80 | 0.00 | - | 1 | 3 | 32.89% |
| NDX220617C14625000 | 2021-11-10 6:59AM EST | 14,625.00 | 1,468.20 | 2,114.00 | 2,141.10 | 0.00 | - | - | 2 | 32.79% |
| NDX220617C14675000 | 2021-11-10 6:59AM EST | 14,675.00 | 1,417.40 | 2,077.00 | 2,104.00 | 0.00 | - | - | 1 | 32.60% |
| NDX220617C14700000 | 2021-09-28 11:40AM EST | 14,700.00 | 1,232.50 | 1,812.10 | 1,840.40 | 0.00 | - | 40 | 43 | 26.60% |
| NDX220617C14750000 | 2021-11-04 10:22AM EST | 14,750.00 | 2,125.34 | 1,839.60 | 1,879.10 | 0.00 | - | 1 | 2 | 28.27% |
| NDX220617C14800000 | 2021-08-30 2:52PM EST | 14,800.00 | 1,662.90 | 1,122.90 | 1,162.40 | 0.00 | - | 35 | 87 | 10.37% |
| NDX220617C14900000 | 2021-08-25 4:29PM EST | 14,900.00 | 1,307.10 | 1,382.30 | 1,409.10 | 0.00 | - | 20 | 88 | 19.11% |
| NDX220617C15000000 | 2021-11-10 6:59AM EST | 15,000.00 | 995.00 | 1,841.70 | 1,868.00 | 0.00 | - | 2 | 92 | 31.38% |
| NDX220617C15100000 | 2021-09-01 9:47AM EST | 15,100.00 | 1,509.90 | 955.70 | 994.90 | 0.00 | - | 2 | 40 | 12.04% |
| NDX220617C15200000 | 2021-11-10 6:59AM EST | 15,200.00 | 751.76 | 1,702.10 | 1,727.80 | 0.00 | - | 12 | 54 | 30.64% |
| NDX220617C15300000 | 2021-10-07 1:41PM EST | 15,300.00 | 932.00 | 1,768.60 | 1,799.30 | 0.00 | - | 5 | 63 | 33.43% |
| NDX220617C15325000 | 2021-08-26 12:44PM EST | 15,325.00 | 1,173.20 | 1,122.20 | 1,148.30 | 0.00 | - | - | 3 | 19.04% |
| NDX220617C15400000 | 2021-08-25 4:29PM EST | 15,400.00 | 1,074.74 | 1,079.60 | 1,105.50 | 0.00 | - | 21 | 21 | 19.02% |
| NDX220617C15475000 | 2021-10-07 1:03PM EST | 15,475.00 | 856.00 | 1,647.40 | 1,678.30 | 0.00 | - | 3 | 10 | 32.68% |
| NDX220617C15500000 | 2021-11-02 10:16AM EST | 15,500.00 | 1,320.60 | 1,351.30 | 1,389.30 | 0.00 | - | 90 | 289 | 26.54% |
| NDX220617C15525000 | 2021-10-07 1:05PM EST | 15,525.00 | 823.90 | 1,613.50 | 1,644.30 | 0.00 | - | 4 | 4 | 32.47% |
| NDX220617C15550000 | 2021-10-08 2:58PM EST | 15,550.00 | 742.00 | 1,483.20 | 1,500.50 | 0.00 | - | 8 | 8 | 29.56% |
| NDX220617C15600000 | 2021-08-23 10:48AM EST | 15,600.00 | 993.70 | 968.30 | 993.60 | 0.00 | - | 1 | 2 | 18.92% |
| NDX220617C15625000 | 2021-11-10 6:59AM EST | 15,625.00 | 773.90 | 1,420.50 | 1,444.90 | 0.00 | - | - | 3 | 29.14% |
| NDX220617C15700000 | 2021-08-30 1:11PM EST | 15,700.00 | 1,103.15 | 662.10 | 700.30 | 0.00 | - | 2 | 4 | 13.61% |
| NDX220617C15750000 | 2021-11-04 10:22AM EST | 15,750.00 | 1,420.03 | 1,204.00 | 1,240.20 | 0.00 | - | 1 | 2 | 25.96% |
| NDX220617C15800000 | 2021-11-01 2:48PM EST | 15,800.00 | 1,098.90 | 1,250.40 | 1,272.90 | 0.00 | - | 99 | 42 | 27.19% |
| NDX220617C15825000 | 2021-10-18 1:37AM EST | 15,825.00 | 649.65 | 1,578.80 | 1,603.10 | 0.00 | - | - | 16 | 34.66% |
| NDX220617C15850000 | 2021-11-01 1:16PM EST | 15,850.00 | 1,042.25 | 1,209.30 | 1,249.00 | 0.00 | - | - | 35 | 27.17% |
| NDX220617C15875000 | 2021-11-01 1:16PM EST | 15,875.00 | 1,027.95 | 1,265.40 | 1,288.90 | 0.00 | - | - | 35 | 28.29% |
| NDX220617C15900000 | 2021-12-02 11:18AM EST | 15,900.00 | 1,241.22 | 1,148.30 | 1,168.30 | 0.00 | - | 1 | 39 | 25.92% |
| NDX220617C16000000 | 2021-12-03 12:13PM EST | 16,000.00 | 1,023.52 | 1,091.60 | 1,111.30 | 0.00 | - | 101 | 168 | 25.65% |
| NDX220617C16100000 | 2021-09-01 9:28AM EST | 16,100.00 | 933.55 | 502.30 | 536.30 | 0.00 | - | 2 | 4 | 14.11% |
| NDX220617C16200000 | 2021-11-10 6:59AM EST | 16,200.00 | 296.18 | 1,077.10 | 1,098.50 | 0.00 | - | 5 | 1 | 27.24% |
| NDX220617C16300000 | 2021-08-25 8:39AM EST | 16,300.00 | 715.66 | 629.40 | 652.30 | 0.00 | - | 7 | 20 | 18.41% |
| NDX220617C16350000 | 2021-11-17 11:28AM EST | 16,350.00 | 1,095.00 | 904.90 | 923.60 | 0.00 | - | - | 5 | 24.76% |
| NDX220617C16400000 | 2021-11-03 9:05AM EST | 16,400.00 | 821.10 | 862.60 | 893.60 | 0.00 | - | 51 | 67 | 24.54% |
| NDX220617C16500000 | 2021-12-02 9:48AM EST | 16,500.00 | 894.75 | 830.60 | 848.90 | 0.00 | - | 20 | 386 | 24.40% |
| NDX220617C16525000 | 2021-10-28 2:50PM EST | 16,525.00 | 670.00 | 922.80 | 962.60 | 0.00 | - | - | 1 | 27.09% |
| NDX220617C16550000 | 2021-11-04 9:57AM EST | 16,550.00 | 968.70 | 792.70 | 822.80 | 0.00 | - | 3 | 4 | 24.23% |
| NDX220617C16575000 | 2021-10-28 2:50PM EST | 16,575.00 | 648.00 | 898.60 | 937.40 | 0.00 | - | - | 1 | 26.95% |
| NDX220617C16600000 | 2021-11-01 2:48PM EST | 16,600.00 | 684.90 | 815.20 | 854.90 | 0.00 | - | 99 | 100 | 25.34% |
| NDX220617C16675000 | 2021-10-28 2:50PM EST | 16,675.00 | 605.70 | 848.60 | 888.40 | 0.00 | - | - | 1 | 26.68% |
| NDX220617C16700000 | 2021-11-30 3:57PM EST | 16,700.00 | 881.20 | 737.30 | 754.90 | 0.00 | - | 4 | 37 | 23.92% |
| NDX220617C16725000 | 2021-10-28 2:50PM EST | 16,725.00 | 585.00 | 824.60 | 864.50 | 0.00 | - | - | 1 | 26.54% |
| NDX220617C16750000 | 2021-11-03 11:56AM EST | 16,750.00 | 661.45 | 704.70 | 733.60 | 0.00 | - | - | 5 | 23.83% |
| NDX220617C16775000 | 2021-11-02 11:11AM EST | 16,775.00 | 633.62 | 694.10 | 723.10 | 0.00 | - | - | 1 | 23.79% |
| NDX220617C16800000 | 2021-09-09 10:00AM EST | 16,800.00 | 634.05 | 280.80 | 298.30 | 0.00 | - | 5 | 17 | 14.12% |
| NDX220617C16875000 | 2021-11-26 9:31AM EST | 16,875.00 | 842.40 | 661.00 | 678.10 | 0.00 | - | 1 | 1 | 23.53% |
| NDX220617C16900000 | 2021-10-27 9:00AM EST | 16,900.00 | 467.00 | 744.00 | 783.80 | 0.00 | - | 2 | 36 | 26.08% |
| NDX220617C16975000 | 2021-10-06 1:27PM EST | 16,975.00 | 247.47 | 778.90 | 806.80 | 0.00 | - | 8 | 8 | 27.15% |
| NDX220617C17000000 | 2021-11-29 1:39PM EST | 17,000.00 | 808.14 | 609.70 | 626.40 | 0.00 | - | 4 | 122 | 23.25% |
| NDX220617C17075000 | 2021-09-19 11:10PM EST | 17,075.00 | 451.20 | 304.70 | 320.80 | 0.00 | - | - | 3 | 16.46% |
| NDX220617C17100000 | 2021-11-09 2:58PM EST | 17,100.00 | 677.28 | 570.60 | 587.00 | 0.00 | - | 1 | 1 | 23.04% |
| NDX220617C17125000 | 2021-11-09 2:58PM EST | 17,125.00 | 666.44 | 561.10 | 577.40 | 0.00 | - | 1 | 0 | 22.99% |
| NDX220617C17175000 | 2021-11-18 11:45AM EST | 17,175.00 | 746.50 | 542.40 | 558.50 | 0.00 | - | - | 1 | 22.88% |
| NDX220617C17200000 | 2021-10-28 2:50PM EST | 17,200.00 | 413.00 | 617.30 | 657.20 | 0.00 | - | 4 | 6 | 25.35% |
| NDX220617C17225000 | 2021-10-28 2:50PM EST | 17,225.00 | 405.10 | 607.40 | 647.30 | 0.00 | - | - | 1 | 25.29% |
| NDX220617C17250000 | 2021-10-28 2:50PM EST | 17,250.00 | 397.40 | 597.60 | 637.50 | 0.00 | - | - | 4 | 25.23% |
| NDX220617C17275000 | 2021-10-28 2:50PM EST | 17,275.00 | 389.70 | 588.00 | 630.70 | 0.00 | - | - | 1 | 25.24% |
| NDX220617C17300000 | 2021-11-05 8:40AM EST | 17,300.00 | 676.80 | 495.40 | 521.80 | 0.00 | - | 20 | 37 | 22.84% |
| NDX220617C17325000 | 2021-10-28 2:50PM EST | 17,325.00 | 374.70 | 568.90 | 608.80 | 0.00 | - | - | 1 | 25.06% |
| NDX220617C17350000 | 2021-10-28 2:50PM EST | 17,350.00 | 367.30 | 559.60 | 599.40 | 0.00 | - | - | 1 | 25.01% |
| NDX220617C17400000 | 2021-10-28 2:50PM EST | 17,400.00 | 353.00 | 541.20 | 581.10 | 0.00 | - | 1 | 11 | 24.90% |
| NDX220617C17425000 | 2021-10-28 2:50PM EST | 17,425.00 | 346.10 | 535.90 | 572.00 | 0.00 | - | - | 2 | 24.84% |
| NDX220617C17450000 | 2021-10-28 2:50PM EST | 17,450.00 | 339.10 | 523.20 | 563.00 | 0.00 | - | - | 1 | 24.79% |
| NDX220617C17475000 | 2021-10-28 2:50PM EST | 17,475.00 | 332.40 | 514.30 | 554.20 | 0.00 | - | - | 1 | 24.74% |
| NDX220617C17500000 | 2021-12-02 10:45AM EST | 17,500.00 | 435.00 | 431.30 | 446.40 | 0.00 | - | 1 | 32 | 22.25% |
| NDX220617C17525000 | 2021-10-28 2:50PM EST | 17,525.00 | 319.30 | 496.90 | 536.80 | 0.00 | - | - | 4 | 24.63% |
| NDX220617C17550000 | 2021-10-28 2:50PM EST | 17,550.00 | 312.80 | 488.30 | 530.40 | 0.00 | - | - | 1 | 24.63% |
| NDX220617C17600000 | 2021-12-03 10:11AM EST | 17,600.00 | 419.80 | 400.70 | 413.50 | 0.00 | - | 5 | 8 | 22.02% |
| NDX220617C17650000 | 2021-11-11 3:35PM EST | 17,650.00 | 401.95 | 386.10 | 398.70 | 0.00 | - | 1 | 1 | 21.94% |
| NDX220617C17675000 | 2021-11-18 11:48AM EST | 17,675.00 | 544.20 | 378.90 | 391.50 | 0.00 | - | 6 | 7 | 21.90% |
| NDX220617C17750000 | 2021-11-18 11:48AM EST | 17,750.00 | 518.40 | 358.00 | 370.60 | 0.00 | - | 1 | 7 | 21.78% |
| NDX220617C17800000 | 2021-11-17 1:25PM EST | 17,800.00 | 450.10 | 344.60 | 357.60 | 0.00 | - | 1 | 19 | 21.71% |
| NDX220617C17975000 | 2021-08-27 9:00AM EST | 17,975.00 | 199.00 | 102.20 | 115.20 | 0.00 | - | 1 | 1 | 15.05% |
| NDX220617C18000000 | 2021-11-23 11:01AM EST | 18,000.00 | 374.68 | 295.00 | 307.80 | 0.00 | - | 35 | 38 | 21.42% |
| NDX220617C18100000 | 2021-10-18 1:37AM EST | 18,100.00 | 92.80 | 436.20 | 451.90 | 0.00 | - | - | 2 | 25.88% |
| NDX220617C18200000 | 2021-09-03 11:01AM EST | 18,200.00 | 225.30 | 83.00 | 94.80 | 0.00 | - | 1 | 3 | 15.18% |
| NDX220617C18225000 | 2021-11-18 11:51AM EST | 18,225.00 | 370.30 | 246.50 | 259.10 | 0.00 | - | - | 5 | 21.14% |
| NDX220617C18300000 | 2021-10-29 10:40AM EST | 18,300.00 | 167.80 | 290.40 | 307.90 | 0.00 | - | 1 | 1 | 22.98% |
| NDX220617C18400000 | 2021-10-29 10:40AM EST | 18,400.00 | 153.80 | 268.80 | 287.10 | 0.00 | - | 1 | 5 | 22.86% |
| NDX220617C18500000 | 2021-10-06 9:00AM EST | 18,500.00 | 54.00 | 275.80 | 288.00 | 0.00 | - | 1 | 4 | 23.38% |
| NDX220617C18600000 | 2021-11-04 9:44AM EST | 18,600.00 | 228.40 | 188.20 | 203.80 | 0.00 | - | 48 | 50 | 21.13% |
| NDX220617C18800000 | 2021-08-25 4:29PM EST | 18,800.00 | 68.30 | 81.40 | 88.30 | 0.00 | - | 1 | 13 | 17.32% |
| NDX220617C18825000 | 2021-12-02 3:13PM EST | 18,825.00 | 182.55 | 150.20 | 160.80 | 0.00 | - | - | 10 | 20.56% |
| NDX220617C19000000 | 2021-11-26 11:45AM EST | 19,000.00 | 178.34 | 129.70 | 139.90 | 0.00 | - | 1 | 22 | 20.45% |
| NDX220617C19200000 | 2021-10-22 8:56AM EST | 19,200.00 | 48.61 | 189.00 | 201.00 | 0.00 | - | 1 | 20 | 23.67% |
| NDX220617C19400000 | 2021-11-10 6:59AM EST | 19,400.00 | 32.30 | 110.00 | 121.30 | 0.00 | - | 1 | 6 | 21.22% |
| NDX220617C19450000 | 2021-11-12 3:57PM EST | 19,450.00 | 116.00 | 89.00 | 98.10 | 0.00 | - | 1 | 1 | 20.28% |
| NDX220617C19500000 | 2021-12-03 11:41AM EST | 19,500.00 | 91.00 | 85.30 | 94.40 | 0.00 | - | 1 | 1 | 20.28% |
| NDX220617C19600000 | 2021-12-06 10:13AM EST | 19,600.00 | 83.58 | 78.50 | 87.40 | -28.13 | -25.18% | 1 | 38 | 20.26% |
| NDX220617C19800000 | 2021-11-29 3:36PM EST | 19,800.00 | 102.90 | 66.50 | 75.10 | 0.00 | - | 1 | 1 | 20.26% |
| NDX220617C20000000 | 2021-12-02 10:45AM EST | 20,000.00 | 65.00 | 56.40 | 64.70 | 0.00 | - | 2 | 51 | 20.27% |
| NDX220617C20200000 | 2021-11-19 9:56AM EST | 20,200.00 | 90.85 | 48.40 | 56.00 | 0.00 | - | 1 | 16 | 20.31% |
| NDX220617C20400000 | 2021-12-06 10:13AM EST | 20,400.00 | 47.01 | 41.70 | 48.80 | -14.17 | -23.16% | 2 | 39 | 20.38% |
Opzioni Putper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617P07000000 | 2021-12-06 1:18PM EST | 7,000.00 | 37.25 | 31.20 | 36.60 | +16.78 | +81.97% | 10 | 38 | 55.53% |
| NDX220617P07100000 | 2021-08-24 9:47AM EST | 7,100.00 | 45.30 | 34.20 | 46.00 | 0.00 | - | 1 | 2 | 56.13% |
| NDX220617P07400000 | 2021-08-25 4:29PM EST | 7,400.00 | 65.21 | 40.30 | 52.00 | 0.00 | - | - | 2 | 54.76% |
| NDX220617P07500000 | 2021-11-22 12:41PM EST | 7,500.00 | 24.70 | 41.00 | 47.20 | 0.00 | - | 1 | 26 | 53.48% |
| NDX220617P07900000 | 2021-12-01 4:01PM EST | 7,900.00 | 49.50 | 50.50 | 57.90 | 0.00 | - | 3 | 4 | 51.95% |
| NDX220617P08000000 | 2021-11-26 10:14AM EST | 8,000.00 | 41.40 | 53.10 | 60.70 | 0.00 | - | 1 | 122 | 51.56% |
| NDX220617P09000000 | 2021-12-02 10:45AM EST | 9,000.00 | 88.00 | 86.10 | 93.80 | 0.00 | - | 4 | 86 | 48.16% |
| NDX220617P09100000 | 2021-11-10 6:59AM EST | 9,100.00 | 128.62 | 76.00 | 89.90 | 0.00 | - | 1 | 41 | 46.94% |
| NDX220617P09200000 | 2021-08-25 4:29PM EST | 9,200.00 | 221.50 | 99.50 | 108.80 | 0.00 | - | 1 | 29 | 48.06% |
| NDX220617P09300000 | 2021-11-19 1:22PM EST | 9,300.00 | 55.80 | 99.00 | 106.50 | 0.00 | - | 1 | 15 | 47.03% |
| NDX220617P09400000 | 2021-08-25 4:29PM EST | 9,400.00 | 242.00 | 108.70 | 118.20 | 0.00 | - | 1 | 13 | 47.32% |
| NDX220617P09500000 | 2021-08-25 4:29PM EST | 9,500.00 | 142.00 | 113.60 | 123.30 | 0.00 | - | 4 | 6 | 46.96% |
| NDX220617P09600000 | 2021-08-25 4:29PM EST | 9,600.00 | 332.35 | 118.70 | 128.50 | 0.00 | - | 5 | 3 | 46.60% |
| NDX220617P09700000 | 2021-08-25 4:29PM EST | 9,700.00 | 294.00 | 124.00 | 134.00 | 0.00 | - | 2 | 23 | 46.25% |
| NDX220617P09800000 | 2021-08-25 4:29PM EST | 9,800.00 | 160.21 | 129.50 | 139.70 | 0.00 | - | 10 | 4 | 45.90% |
| NDX220617P09900000 | 2021-11-10 6:59AM EST | 9,900.00 | 145.00 | 112.00 | 125.30 | 0.00 | - | 2 | 12 | 43.96% |
| NDX220617P10000000 | 2021-12-02 10:46AM EST | 10,000.00 | 136.00 | 135.20 | 142.70 | 0.00 | - | 3 | 92 | 44.54% |
| NDX220617P10100000 | 2021-11-10 6:59AM EST | 10,100.00 | 202.65 | 123.00 | 135.90 | 0.00 | - | 2 | 17 | 43.24% |
| NDX220617P10200000 | 2021-08-25 4:29PM EST | 10,200.00 | 286.00 | 154.40 | 164.70 | 0.00 | - | 1 | 3 | 44.53% |
| NDX220617P10300000 | 2021-08-25 4:29PM EST | 10,300.00 | 194.55 | 161.10 | 171.60 | 0.00 | - | 2 | 5 | 44.20% |
| NDX220617P10400000 | 2021-11-23 10:39AM EST | 10,400.00 | 119.40 | 160.00 | 168.30 | 0.00 | - | 13 | 34 | 43.19% |
| NDX220617P10500000 | 2021-11-23 10:39AM EST | 10,500.00 | 124.70 | 166.80 | 175.20 | 0.00 | - | 8 | 13 | 42.85% |
| NDX220617P10600000 | 2021-11-23 10:38AM EST | 10,600.00 | 130.30 | 173.50 | 182.50 | 0.00 | - | 6 | 14 | 42.52% |
| NDX220617P10700000 | 2021-11-23 10:28AM EST | 10,700.00 | 136.50 | 181.00 | 189.90 | 0.00 | - | 1 | 10 | 42.19% |
| NDX220617P10800000 | 2021-11-23 10:29AM EST | 10,800.00 | 142.30 | 188.50 | 197.70 | 0.00 | - | 3 | 50 | 41.86% |
| NDX220617P10900000 | 2021-12-06 3:17PM EST | 10,900.00 | 201.00 | 196.30 | 205.70 | -37.00 | -15.55% | 15 | 182 | 41.53% |
| NDX220617P11000000 | 2021-11-19 3:22PM EST | 11,000.00 | 123.00 | 204.30 | 214.00 | 0.00 | - | 2 | 42 | 41.21% |
| NDX220617P11100000 | 2021-08-25 4:29PM EST | 11,100.00 | 515.95 | 225.60 | 237.90 | 0.00 | - | 1 | 1 | 41.69% |
| NDX220617P11200000 | 2021-10-07 8:53AM EST | 11,200.00 | 265.00 | 135.40 | 146.50 | 0.00 | - | 5 | 31 | 35.73% |
| NDX220617P11300000 | 2021-11-16 10:39AM EST | 11,300.00 | 149.80 | 230.20 | 240.60 | 0.00 | - | 1 | 17 | 40.23% |
| NDX220617P11400000 | 2021-11-10 6:59AM EST | 11,400.00 | 845.00 | 210.70 | 226.00 | 0.00 | - | - | 1 | 38.71% |
| NDX220617P11500000 | 2021-11-10 6:59AM EST | 11,500.00 | 362.10 | 219.00 | 234.70 | 0.00 | - | 2 | 28 | 38.37% |
| NDX220617P11600000 | 2021-11-18 2:45PM EST | 11,600.00 | 159.59 | 259.00 | 270.10 | 0.00 | - | 10 | 11 | 39.27% |
| NDX220617P11700000 | 2021-11-10 6:59AM EST | 11,700.00 | 358.10 | 238.00 | 253.20 | 0.00 | - | 3 | 6 | 37.70% |
| NDX220617P11900000 | 2021-08-25 4:29PM EST | 11,900.00 | 390.06 | 312.40 | 327.70 | 0.00 | - | 16 | 16 | 39.38% |
| NDX220617P12000000 | 2021-11-19 11:47AM EST | 12,000.00 | 187.50 | 302.20 | 314.30 | 0.00 | - | 1 | 160 | 38.01% |
| NDX220617P12100000 | 2021-11-10 6:59AM EST | 12,100.00 | 719.70 | 279.00 | 294.20 | 0.00 | - | 10 | 34 | 36.37% |
| NDX220617P12200000 | 2021-10-19 10:29AM EST | 12,200.00 | 297.50 | 200.30 | 210.00 | 0.00 | - | 7 | 21 | 31.88% |
| NDX220617P12300000 | 2021-11-10 6:59AM EST | 12,300.00 | 390.90 | 302.00 | 318.20 | 0.00 | - | 10 | 25 | 35.76% |
| NDX220617P12400000 | 2021-11-29 3:36PM EST | 12,400.00 | 243.10 | 351.60 | 364.60 | 0.00 | - | 1 | 21 | 36.75% |
| NDX220617P12450000 | 2021-11-10 6:59AM EST | 12,450.00 | 454.94 | 319.00 | 336.50 | 0.00 | - | 10 | 12 | 35.28% |
| NDX220617P12500000 | 2021-11-10 6:59AM EST | 12,500.00 | 478.00 | 325.00 | 341.90 | 0.00 | - | 45 | 52 | 35.08% |
| NDX220617P12550000 | 2021-11-10 6:59AM EST | 12,550.00 | 1,380.00 | 332.00 | 349.20 | 0.00 | - | - | 2 | 34.96% |
| NDX220617P12600000 | 2021-08-25 4:29PM EST | 12,600.00 | 732.00 | 412.20 | 430.60 | 0.00 | - | 1 | 1 | 37.48% |
| NDX220617P12650000 | 2021-09-29 2:00PM EST | 12,650.00 | 540.40 | 291.90 | 305.00 | 0.00 | - | 1 | 3 | 32.49% |
| NDX220617P12675000 | 2021-11-10 6:59AM EST | 12,675.00 | 545.50 | 348.10 | 365.60 | 0.00 | - | - | 1 | 34.55% |
| NDX220617P12700000 | 2021-11-10 6:59AM EST | 12,700.00 | 1,359.83 | 351.50 | 369.00 | 0.00 | - | 2 | 2 | 34.47% |
| NDX220617P12725000 | 2021-11-10 6:59AM EST | 12,725.00 | 575.90 | 278.50 | 293.30 | 0.00 | - | - | 2 | 31.46% |
| NDX220617P12750000 | 2021-09-29 2:00PM EST | 12,750.00 | 561.10 | 304.80 | 318.20 | 0.00 | - | 1 | 2 | 32.21% |
| NDX220617P12775000 | 2021-11-10 6:59AM EST | 12,775.00 | 425.54 | 362.00 | 379.40 | 0.00 | - | 32 | 32 | 34.23% |
| NDX220617P12800000 | 2021-09-29 2:00PM EST | 12,800.00 | 571.70 | 311.70 | 325.10 | 0.00 | - | 1 | 24 | 32.08% |
| NDX220617P12825000 | 2021-11-10 6:59AM EST | 12,825.00 | 756.45 | 368.00 | 385.50 | 0.00 | - | - | 1 | 34.04% |
| NDX220617P12850000 | 2021-08-25 4:29PM EST | 12,850.00 | 692.80 | 454.20 | 473.20 | 0.00 | - | - | 20 | 36.81% |
| NDX220617P12875000 | 2021-09-29 2:00PM EST | 12,875.00 | 587.90 | 322.10 | 335.30 | 0.00 | - | 1 | 7 | 31.86% |
| NDX220617P12900000 | 2021-10-13 10:01AM EST | 12,900.00 | 593.40 | 289.90 | 300.10 | 0.00 | - | 10 | 3 | 30.37% |
| NDX220617P12925000 | 2021-08-25 4:29PM EST | 12,925.00 | 700.75 | 467.50 | 486.60 | 0.00 | - | 1 | 1 | 36.60% |
| NDX220617P12975000 | 2021-08-25 4:29PM EST | 12,975.00 | 714.05 | 476.50 | 495.80 | 0.00 | - | 1 | 1 | 36.47% |
| NDX220617P13000000 | 2021-11-30 10:48AM EST | 13,000.00 | 340.00 | 439.10 | 453.40 | 0.00 | - | 1 | 138 | 34.89% |
| NDX220617P13025000 | 2021-08-24 9:41AM EST | 13,025.00 | 518.80 | 485.70 | 505.10 | 0.00 | - | - | 1 | 36.34% |
| NDX220617P13050000 | 2021-08-25 4:29PM EST | 13,050.00 | 563.88 | 490.40 | 509.90 | 0.00 | - | 4 | 5 | 36.27% |
| NDX220617P13075000 | 2021-11-10 6:59AM EST | 13,075.00 | 700.00 | 404.70 | 422.20 | 0.00 | - | 10 | 10 | 33.24% |
| NDX220617P13100000 | 2021-11-10 6:59AM EST | 13,100.00 | 577.26 | 407.80 | 426.20 | 0.00 | - | 4 | 3 | 33.16% |
| NDX220617P13175000 | 2021-10-29 9:03AM EST | 13,175.00 | 412.50 | 419.60 | 444.40 | 0.00 | - | 1 | 1 | 33.13% |
| NDX220617P13200000 | 2021-08-25 4:29PM EST | 13,200.00 | 598.28 | 519.30 | 539.10 | 0.00 | - | 11 | 16 | 35.88% |
| NDX220617P13250000 | 2021-10-01 2:21PM EST | 13,250.00 | 661.10 | 310.80 | 320.90 | 0.00 | - | 7 | 27 | 28.42% |
| NDX220617P13275000 | 2021-11-10 6:59AM EST | 13,275.00 | 583.10 | 436.30 | 455.00 | 0.00 | - | - | 13 | 32.63% |
| NDX220617P13300000 | 2021-11-10 6:59AM EST | 13,300.00 | 550.90 | 440.40 | 459.10 | 0.00 | - | 3 | 10 | 32.55% |
| NDX220617P13375000 | 2021-10-28 9:41AM EST | 13,375.00 | 430.80 | 447.30 | 485.00 | 0.00 | - | - | 1 | 32.72% |
| NDX220617P13400000 | 2021-11-10 6:59AM EST | 13,400.00 | 637.81 | 457.00 | 475.80 | 0.00 | - | 1 | 56 | 32.22% |
| NDX220617P13425000 | 2021-11-10 6:59AM EST | 13,425.00 | 549.90 | 461.20 | 480.50 | 0.00 | - | - | 3 | 32.16% |
| NDX220617P13450000 | 2021-11-10 6:59AM EST | 13,450.00 | 554.80 | 465.50 | 484.30 | 0.00 | - | - | 2 | 32.06% |
| NDX220617P13500000 | 2021-12-03 11:36AM EST | 13,500.00 | 584.97 | 526.20 | 541.60 | 0.00 | - | 42 | 117 | 33.34% |
| NDX220617P13525000 | 2021-12-03 9:48AM EST | 13,525.00 | 513.10 | 530.90 | 546.40 | 0.00 | - | 5 | 12 | 33.27% |
| NDX220617P13550000 | 2021-09-08 11:16AM EST | 13,550.00 | 603.40 | 714.30 | 737.00 | 0.00 | - | - | 6 | 38.46% |
| NDX220617P13575000 | 2021-08-25 4:29PM EST | 13,575.00 | 723.70 | 598.30 | 619.10 | 0.00 | - | - | 1 | 34.92% |
| NDX220617P13600000 | 2021-10-08 2:58PM EST | 13,600.00 | 732.41 | 388.70 | 398.60 | 0.00 | - | 8 | 52 | 28.19% |
| NDX220617P13625000 | 2021-11-10 6:59AM EST | 13,625.00 | 591.90 | 496.30 | 515.40 | 0.00 | - | 2 | 2 | 31.49% |
| NDX220617P13650000 | 2021-11-10 6:59AM EST | 13,650.00 | 754.80 | 499.80 | 518.70 | 0.00 | - | 1 | 0 | 31.38% |
| NDX220617P13675000 | 2021-11-03 11:56AM EST | 13,675.00 | 420.76 | 638.50 | 664.80 | 0.00 | - | 6 | 10 | 35.30% |
| NDX220617P13700000 | 2021-11-04 10:49AM EST | 13,700.00 | 399.00 | 644.00 | 670.30 | 0.00 | - | 1 | 33 | 35.22% |
| NDX220617P13750000 | 2021-08-25 4:29PM EST | 13,750.00 | 740.31 | 638.70 | 660.00 | 0.00 | - | 5 | 5 | 34.48% |
| NDX220617P13775000 | 2021-08-24 9:42AM EST | 13,775.00 | 681.00 | 644.70 | 666.10 | 0.00 | - | - | 1 | 34.42% |
| NDX220617P13800000 | 2021-09-15 9:02AM EST | 13,800.00 | 706.00 | 616.00 | 636.90 | 0.00 | - | 1 | 16 | 33.40% |
| NDX220617P13825000 | 2021-09-07 10:40AM EST | 13,825.00 | 630.80 | 764.90 | 782.30 | 0.00 | - | 3 | 8 | 37.10% |
| NDX220617P13850000 | 2021-09-09 9:45AM EST | 13,850.00 | 643.70 | 798.80 | 823.10 | 0.00 | - | 3 | 4 | 37.94% |
| NDX220617P13900000 | 2021-11-01 8:44AM EST | 13,900.00 | 502.90 | 591.50 | 618.00 | 0.00 | - | 1 | 12 | 31.98% |
| NDX220617P13925000 | 2021-11-10 6:59AM EST | 13,925.00 | 660.20 | 553.90 | 573.00 | 0.00 | - | - | 2 | 30.52% |
| NDX220617P13950000 | 2021-10-29 9:35AM EST | 13,950.00 | 556.75 | 557.10 | 597.00 | 0.00 | - | 80 | 80 | 30.96% |
| NDX220617P13975000 | 2021-08-25 4:29PM EST | 13,975.00 | 797.91 | 694.60 | 716.40 | 0.00 | - | 5 | 5 | 33.94% |
| NDX220617P14000000 | 2021-12-03 12:13PM EST | 14,000.00 | 744.90 | 628.70 | 645.20 | 0.00 | - | 1 | 392 | 31.81% |
| NDX220617P14050000 | 2021-08-25 4:29PM EST | 14,050.00 | 819.86 | 714.20 | 736.20 | 0.00 | - | 5 | 5 | 33.76% |
| NDX220617P14100000 | 2021-08-25 4:29PM EST | 14,100.00 | 1,660.00 | 727.50 | 749.60 | 0.00 | - | - | 1 | 33.64% |
| NDX220617P14200000 | 2021-08-25 4:29PM EST | 14,200.00 | 998.16 | 754.90 | 777.30 | 0.00 | - | 1 | 8 | 33.41% |
| NDX220617P14225000 | 2021-12-03 9:54AM EST | 14,225.00 | 696.80 | 680.50 | 697.60 | 0.00 | - | 9 | 13 | 31.13% |
| NDX220617P14250000 | 2021-11-10 6:59AM EST | 14,250.00 | 730.30 | 622.80 | 642.40 | 0.00 | - | - | 6 | 29.47% |
| NDX220617P14300000 | 2021-11-10 6:59AM EST | 14,300.00 | 943.40 | 634.10 | 653.80 | 0.00 | - | 3 | 25 | 29.31% |
| NDX220617P14400000 | 2021-10-06 8:32AM EST | 14,400.00 | 1,119.30 | 518.40 | 530.10 | 0.00 | - | 7 | 28 | 25.21% |
| NDX220617P14450000 | 2021-11-10 6:59AM EST | 14,450.00 | 1,025.20 | 667.70 | 687.40 | 0.00 | - | 1 | 3 | 28.79% |
| NDX220617P14500000 | 2021-12-06 3:17PM EST | 14,500.00 | 754.80 | 749.30 | 767.10 | +212.78 | +39.26% | 15 | 80 | 30.31% |
| NDX220617P14525000 | 2021-11-10 6:59AM EST | 14,525.00 | 992.35 | 685.90 | 705.60 | 0.00 | - | - | 4 | 28.54% |
| NDX220617P14550000 | 2021-11-09 11:26AM EST | 14,550.00 | 588.60 | 762.50 | 780.40 | 0.00 | - | 1 | 2 | 30.16% |
| NDX220617P14600000 | 2021-11-10 6:59AM EST | 14,600.00 | 1,048.19 | 704.40 | 724.30 | 0.00 | - | 10 | 17 | 28.30% |
| NDX220617P14650000 | 2021-11-09 2:58PM EST | 14,650.00 | 620.22 | 789.60 | 807.80 | 0.00 | - | 1 | 0 | 29.86% |
| NDX220617P14675000 | 2021-11-09 2:58PM EST | 14,675.00 | 626.28 | 796.50 | 814.80 | 0.00 | - | 1 | 0 | 29.79% |
| NDX220617P14700000 | 2021-10-20 1:01PM EST | 14,700.00 | 815.43 | 544.90 | 559.50 | 0.00 | - | 1 | 65 | 23.30% |
| NDX220617P14750000 | 2021-11-03 10:32AM EST | 14,750.00 | 656.90 | 913.50 | 947.50 | 0.00 | - | - | 1 | 32.22% |
| NDX220617P14775000 | 2021-10-26 9:45AM EST | 14,775.00 | 749.90 | 753.00 | 784.80 | 0.00 | - | - | 6 | 28.09% |
| NDX220617P14800000 | 2021-10-21 11:57AM EST | 14,800.00 | 834.07 | 566.20 | 581.10 | 0.00 | - | 1 | 93 | 22.93% |
| NDX220617P14850000 | 2021-10-22 1:31PM EST | 14,850.00 | 861.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX220617P14900000 | 2021-10-26 10:12AM EST | 14,900.00 | 794.80 | 791.10 | 831.00 | 0.00 | - | 3 | 37 | 27.96% |
| NDX220617P14950000 | 2021-10-22 1:31PM EST | 14,950.00 | 895.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX220617P14975000 | 2021-10-26 10:10AM EST | 14,975.00 | 822.00 | 812.80 | 852.70 | 0.00 | - | 3 | 4 | 27.73% |
| NDX220617P15000000 | 2021-09-22 10:03AM EST | 15,000.00 | 1,128.95 | 917.20 | 941.60 | 0.00 | - | 2 | 45 | 29.54% |
| NDX220617P15100000 | 2021-11-03 10:42AM EST | 15,100.00 | 756.30 | 1,024.60 | 1,061.70 | 0.00 | - | 1 | 20 | 31.26% |
| NDX220617P15175000 | 2021-09-19 11:11PM EST | 15,175.00 | 1,141.00 | 981.70 | 1,006.90 | 0.00 | - | - | 5 | 29.22% |
| NDX220617P15200000 | 2021-10-04 10:43AM EST | 15,200.00 | 1,572.18 | 681.60 | 695.20 | 0.00 | - | 12 | 31 | 21.85% |
| NDX220617P15225000 | 2021-08-20 9:31AM EST | 15,225.00 | 1,291.10 | 1,131.80 | 1,181.60 | 0.00 | - | 3 | 3 | 32.65% |
| NDX220617P15300000 | 2021-11-03 10:43AM EST | 15,300.00 | 819.30 | 1,094.00 | 1,132.90 | 0.00 | - | 2 | 11 | 30.74% |
| NDX220617P15325000 | 2021-08-26 12:44PM EST | 15,325.00 | 1,186.80 | 1,138.50 | 1,164.40 | 0.00 | - | - | 3 | 31.18% |
| NDX220617P15375000 | 2021-08-20 10:10AM EST | 15,375.00 | 1,369.40 | 1,194.00 | 1,243.90 | 0.00 | - | 2 | 2 | 32.41% |
| NDX220617P15400000 | 2021-09-02 10:13AM EST | 15,400.00 | 1,103.10 | 1,438.10 | 1,477.90 | 0.00 | - | 5 | 15 | 37.36% |
| NDX220617P15425000 | 2021-09-20 8:30AM EST | 15,425.00 | 1,364.20 | 1,082.20 | 1,108.50 | 0.00 | - | 1 | 1 | 28.83% |
| NDX220617P15450000 | 2021-08-20 10:03AM EST | 15,450.00 | 1,402.30 | 1,226.30 | 1,276.20 | 0.00 | - | 1 | 1 | 32.29% |
| NDX220617P15475000 | 2021-11-03 10:34AM EST | 15,475.00 | 881.20 | 1,159.30 | 1,198.50 | 0.00 | - | - | 1 | 30.28% |
| NDX220617P15500000 | 2021-11-16 11:37AM EST | 15,500.00 | 810.60 | 1,060.50 | 1,081.60 | 0.00 | - | 2 | 6 | 27.41% |
| NDX220617P15525000 | 2021-11-16 11:37AM EST | 15,525.00 | 818.30 | 1,069.70 | 1,090.90 | 0.00 | - | 2 | 4 | 27.34% |
| NDX220617P15550000 | 2021-11-16 11:37AM EST | 15,550.00 | 826.60 | 1,079.00 | 1,100.30 | 0.00 | - | 2 | 4 | 27.27% |
| NDX220617P15575000 | 2021-11-03 10:34AM EST | 15,575.00 | 916.90 | 1,198.30 | 1,237.30 | 0.00 | - | - | 2 | 30.02% |
| NDX220617P15600000 | 2021-11-26 12:51PM EST | 15,600.00 | 1,036.10 | 1,097.80 | 1,119.30 | 0.00 | - | 1 | 3 | 27.14% |
| NDX220617P15625000 | 2021-08-20 9:59AM EST | 15,625.00 | 1,486.20 | 1,304.80 | 1,354.70 | 0.00 | - | 1 | 1 | 32.04% |
| NDX220617P15650000 | 2021-08-23 9:37AM EST | 15,650.00 | 1,378.90 | 1,279.90 | 1,307.40 | 0.00 | - | 2 | 3 | 30.71% |
| NDX220617P15675000 | 2021-11-24 10:09AM EST | 15,675.00 | 960.00 | 1,126.60 | 1,148.40 | 0.00 | - | 1 | 3 | 26.93% |
| NDX220617P15700000 | 2021-11-24 10:09AM EST | 15,700.00 | 968.60 | 1,136.40 | 1,158.30 | 0.00 | - | 1 | 13 | 26.86% |
| NDX220617P15800000 | 2021-12-03 10:17AM EST | 15,800.00 | 1,222.70 | 1,176.30 | 1,198.60 | 0.00 | - | 1 | 13 | 26.59% |
| NDX220617P15825000 | 2021-08-20 10:10AM EST | 15,825.00 | 1,594.10 | 1,400.20 | 1,450.10 | 0.00 | - | 1 | 1 | 31.79% |
| NDX220617P15850000 | 2021-12-03 10:17AM EST | 15,850.00 | 1,243.60 | 1,196.80 | 1,219.30 | 0.00 | - | 2 | 2 | 26.46% |
| NDX220617P15900000 | 2021-11-09 9:43AM EST | 15,900.00 | 944.20 | 1,217.60 | 1,240.30 | 0.00 | - | 1 | 22 | 26.33% |
| NDX220617P15925000 | 2021-11-09 9:43AM EST | 15,925.00 | 952.60 | 1,228.10 | 1,250.90 | 0.00 | - | - | 2 | 26.26% |
| NDX220617P15950000 | 2021-11-09 9:43AM EST | 15,950.00 | 962.40 | 1,238.70 | 1,261.60 | 0.00 | - | - | 5 | 26.20% |
| NDX220617P15975000 | 2021-11-09 9:43AM EST | 15,975.00 | 971.10 | 1,249.40 | 1,272.50 | 0.00 | - | - | 1 | 26.13% |
| NDX220617P16000000 | 2021-12-03 12:13PM EST | 16,000.00 | 1,445.82 | 1,260.20 | 1,283.40 | 0.00 | - | 22 | 77 | 26.07% |
| NDX220617P16025000 | 2021-11-05 2:04PM EST | 16,025.00 | 995.80 | 1,271.10 | 1,294.30 | 0.00 | - | 5 | 5 | 26.00% |
| NDX220617P16050000 | 2021-10-25 1:27PM EST | 16,050.00 | 1,296.10 | 1,192.20 | 1,231.90 | 0.00 | - | - | 2 | 24.34% |
| NDX220617P16100000 | 2021-12-02 11:06AM EST | 16,100.00 | 1,296.70 | 1,304.30 | 1,327.90 | 0.00 | - | - | 1 | 25.81% |
| NDX220617P16225000 | 2021-10-25 1:27PM EST | 16,225.00 | 1,387.40 | 1,267.90 | 1,307.60 | 0.00 | - | - | 1 | 23.80% |
| NDX220617P16300000 | 2021-08-25 4:29PM EST | 16,300.00 | 3,446.00 | 1,613.30 | 1,643.40 | 0.00 | - | - | 1 | 30.12% |
| NDX220617P16500000 | 2021-11-19 10:29AM EST | 16,500.00 | 1,105.00 | 1,495.80 | 1,521.10 | 0.00 | - | 3 | 43 | 24.82% |
| NDX220617P16525000 | 2021-11-05 2:05PM EST | 16,525.00 | 1,205.90 | 1,508.60 | 1,534.00 | 0.00 | - | 1 | 1 | 24.76% |
| NDX220617P16550000 | 2021-11-05 2:05PM EST | 16,550.00 | 1,217.40 | 1,521.50 | 1,547.00 | 0.00 | - | 2 | 2 | 24.70% |
| NDX220617P16600000 | 2021-12-02 3:13PM EST | 16,600.00 | 1,473.73 | 1,547.50 | 1,572.80 | 0.00 | - | 11 | 40 | 24.57% |
| NDX220617P16700000 | 2021-11-23 3:23PM EST | 16,700.00 | 1,343.50 | 1,601.00 | 1,626.70 | 0.00 | - | 1 | 1 | 24.34% |
| NDX220617P17000000 | 2021-11-30 9:51AM EST | 17,000.00 | 1,461.00 | 1,771.30 | 1,798.30 | 0.00 | - | 27 | 93 | 23.69% |
| NDX220617P17350000 | 2021-08-19 8:50AM EST | 17,350.00 | 2,790.00 | 2,347.00 | 2,396.20 | 0.00 | - | - | 1 | 31.76% |
| NDX220617P17800000 | 2021-05-06 8:54AM EST | 17,800.00 | 4,444.00 | 4,468.10 | 4,518.00 | 0.00 | - | - | 1 | 70.93% |
| NDX220617P18100000 | 2021-11-03 1:04PM EST | 18,100.00 | 2,307.70 | 2,676.40 | 2,716.10 | 0.00 | - | - | 1 | 26.18% |
| NDX220617P18300000 | 2021-11-03 1:04PM EST | 18,300.00 | 2,468.20 | 2,835.20 | 2,874.90 | 0.00 | - | - | 1 | 26.17% |
| NDX220617P18675000 | 2021-11-26 9:31AM EST | 18,675.00 | 2,655.30 | 2,996.10 | 3,027.80 | 0.00 | - | 1 | 1 | 21.34% |
| NDX220617P18800000 | 2021-08-25 4:29PM EST | 18,800.00 | 5,849.00 | 3,542.40 | 3,579.50 | 0.00 | - | - | 2 | 34.18% |
| NDX220617P19400000 | 2021-11-10 6:59AM EST | 19,400.00 | 4,434.31 | 3,452.80 | 3,492.70 | 0.00 | - | - | 1 | 0.00% |
| NDX220617P19800000 | 2021-08-25 4:29PM EST | 19,800.00 | 4,748.52 | 4,491.40 | 4,529.30 | 0.00 | - | 1 | 12 | 37.84% |
| NDX220617P20000000 | 2021-11-10 6:59AM EST | 20,000.00 | 5,991.00 | 4,003.10 | 4,043.00 | 0.00 | - | - | 1 | 0.00% |
| NDX220617P20200000 | 2021-08-25 4:29PM EST | 20,200.00 | 6,186.00 | 4,880.60 | 4,918.50 | 0.00 | - | - | 1 | 39.37% |
| NDX220617P20400000 | 2021-08-25 4:29PM EST | 20,400.00 | 6,670.80 | 5,076.40 | 5,114.20 | 0.00 | - | - | 10 | 40.14% |
© 2021 Yahoo. Tutti i diritti riservati.
