Italia markets open in 8 hours 13 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
1,1287 -0,0031 (-0,27%) BTC-EUR
44.671,08 +716,71 (+1,63%) 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'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216C04000000 | 2021-08-25 4:29PM EST | 4,000.00 | 9,800.00 | 11,160.50 | 11,334.60 | 0.00 | - | 1 | 28 | 0.00% |
| NDX221216C04100000 | 2021-08-25 4:29PM EST | 4,100.00 | 9,675.00 | 11,062.30 | 11,236.40 | 0.00 | - | 1 | 4 | 0.00% |
| NDX221216C04200000 | 2021-08-25 4:29PM EST | 4,200.00 | 8,500.00 | 10,964.10 | 11,138.20 | 0.00 | - | 2 | 6 | 0.00% |
| NDX221216C04300000 | 2021-08-25 4:29PM EST | 4,300.00 | 9,285.00 | 10,866.10 | 11,040.10 | 0.00 | - | 2 | 4 | 0.00% |
| NDX221216C04400000 | 2021-08-25 4:29PM EST | 4,400.00 | 9,389.50 | 10,768.10 | 10,942.10 | 0.00 | - | 1 | 6 | 0.00% |
| NDX221216C04500000 | 2021-08-25 4:29PM EST | 4,500.00 | 9,423.00 | 10,670.10 | 10,844.10 | 0.00 | - | 1 | 10 | 0.00% |
| NDX221216C04600000 | 2021-08-25 4:29PM EST | 4,600.00 | 9,248.00 | 10,572.20 | 10,746.20 | 0.00 | - | 2 | 8 | 0.00% |
| NDX221216C04700000 | 2021-10-25 8:30AM EST | 4,700.00 | 10,653.30 | 11,122.60 | 11,455.50 | 0.00 | - | 1 | 12 | 74.62% |
| NDX221216C04800000 | 2021-11-04 8:30AM EST | 4,800.00 | 11,327.50 | 10,743.00 | 10,925.80 | 0.00 | - | 1 | 15 | 0.00% |
| NDX221216C04900000 | 2021-11-18 9:30AM EST | 4,900.00 | 11,447.20 | 10,813.90 | 10,967.10 | 0.00 | - | 1 | 27 | 51.93% |
| NDX221216C05000000 | 2021-11-18 9:30AM EST | 5,000.00 | 11,348.80 | 10,716.50 | 10,869.00 | 0.00 | - | 1 | 38 | 51.71% |
| NDX221216C05100000 | 2021-08-25 4:29PM EST | 5,100.00 | 6,770.00 | 10,083.90 | 10,257.60 | 0.00 | - | - | 2 | 0.00% |
| NDX221216C05300000 | 2021-08-25 4:29PM EST | 5,300.00 | 3,626.00 | 9,889.10 | 10,062.60 | 0.00 | - | - | 3 | 0.00% |
| NDX221216C05500000 | 2021-08-25 4:29PM EST | 5,500.00 | 2,445.00 | 9,694.60 | 9,868.00 | 0.00 | - | - | 1 | 0.00% |
| NDX221216C05600000 | 2021-08-25 4:29PM EST | 5,600.00 | 3,241.00 | 9,597.50 | 9,770.80 | 0.00 | - | - | 1 | 0.00% |
| NDX221216C05700000 | 2021-08-25 4:29PM EST | 5,700.00 | 3,071.00 | 9,500.50 | 9,673.70 | 0.00 | - | - | 1 | 0.00% |
| NDX221216C05900000 | 2021-11-02 11:50AM EST | 5,900.00 | 10,028.32 | 9,686.00 | 9,858.80 | 0.00 | - | 2 | 0 | 0.00% |
| NDX221216C06100000 | 2021-08-25 4:29PM EST | 6,100.00 | 6,752.00 | 9,113.30 | 9,286.30 | 0.00 | - | 7 | 13 | 0.00% |
| NDX221216C06200000 | 2021-11-24 9:30AM EST | 6,200.00 | 9,986.30 | 9,556.50 | 9,699.90 | 0.00 | - | 3 | 4 | 48.70% |
| NDX221216C06300000 | 2021-08-25 4:29PM EST | 6,300.00 | 6,227.00 | 8,920.20 | 9,093.00 | 0.00 | - | 5 | 32 | 0.00% |
| NDX221216C06400000 | 2021-08-25 4:29PM EST | 6,400.00 | 6,137.00 | 8,823.90 | 8,996.60 | 0.00 | - | 3 | 6 | 0.00% |
| NDX221216C06600000 | 2021-11-10 6:59AM EST | 6,600.00 | 2,703.00 | 9,369.00 | 9,508.90 | 0.00 | - | - | 1 | 59.22% |
| NDX221216C06700000 | 2021-08-25 4:29PM EST | 6,700.00 | 5,339.00 | 8,535.70 | 8,708.00 | 0.00 | - | - | 2 | 0.00% |
| NDX221216C06800000 | 2021-11-10 6:59AM EST | 6,800.00 | 5,325.00 | 9,168.00 | 9,351.60 | 0.00 | - | - | 1 | 58.89% |
| NDX221216C06900000 | 2021-11-10 6:59AM EST | 6,900.00 | 6,821.60 | 9,080.00 | 9,219.90 | 0.00 | - | 1 | 1 | 57.34% |
| NDX221216C07000000 | 2021-10-19 3:02PM EST | 7,000.00 | 8,376.00 | 9,489.60 | 9,640.00 | 0.00 | - | 2 | 11 | 82.09% |
| NDX221216C07100000 | 2021-10-04 3:05PM EST | 7,100.00 | 7,409.00 | 9,218.40 | 9,366.90 | 0.00 | - | 1 | 87 | 73.59% |
| NDX221216C07200000 | 2021-11-10 6:59AM EST | 7,200.00 | 7,465.00 | 8,793.70 | 8,932.30 | 0.00 | - | 1 | 26 | 55.62% |
| NDX221216C07300000 | 2021-11-10 6:59AM EST | 7,300.00 | 7,515.00 | 8,698.80 | 8,836.70 | 0.00 | - | 1 | 13 | 55.08% |
| NDX221216C07400000 | 2021-11-10 6:59AM EST | 7,400.00 | 7,322.00 | 8,604.10 | 8,741.20 | 0.00 | - | 2 | 19 | 54.55% |
| NDX221216C07500000 | 2021-11-10 6:59AM EST | 7,500.00 | 7,964.00 | 8,509.50 | 8,646.10 | 0.00 | - | 8 | 17 | 54.03% |
| NDX221216C07600000 | 2021-11-10 6:59AM EST | 7,600.00 | 7,794.00 | 8,415.10 | 8,550.80 | 0.00 | - | 2 | 10 | 53.51% |
| NDX221216C07700000 | 2021-11-10 6:59AM EST | 7,700.00 | 7,580.00 | 8,320.80 | 8,455.70 | 0.00 | - | 7 | 15 | 53.01% |
| NDX221216C07800000 | 2021-11-10 6:59AM EST | 7,800.00 | 7,605.00 | 8,226.70 | 8,360.80 | 0.00 | - | 2 | 6 | 52.51% |
| NDX221216C07900000 | 2021-11-10 6:59AM EST | 7,900.00 | 7,366.00 | 8,103.40 | 8,299.00 | 0.00 | - | 2 | 3 | 52.12% |
| NDX221216C08000000 | 2021-08-25 4:29PM EST | 8,000.00 | 7,195.00 | 7,299.80 | 7,470.30 | 0.00 | - | 1 | 3 | 0.00% |
| NDX221216C08050000 | 2021-09-29 1:37PM EST | 8,050.00 | 6,869.00 | 7,756.40 | 7,894.00 | 0.00 | - | - | 1 | 40.69% |
| NDX221216C08100000 | 2021-11-10 6:59AM EST | 8,100.00 | 5,915.00 | 7,945.10 | 8,077.10 | 0.00 | - | 1 | 5 | 51.07% |
| NDX221216C08150000 | 2021-11-10 6:59AM EST | 8,150.00 | 5,912.00 | 7,867.50 | 8,064.00 | 0.00 | - | 3 | 4 | 50.92% |
| NDX221216C08200000 | 2021-10-01 8:34AM EST | 8,200.00 | 6,572.00 | 7,614.80 | 7,751.10 | 0.00 | - | 1 | 1 | 40.31% |
| NDX221216C08250000 | 2021-11-10 6:59AM EST | 8,250.00 | 7,322.00 | 7,773.40 | 7,970.00 | 0.00 | - | 1 | 2 | 50.44% |
| NDX221216C08300000 | 2021-08-25 4:29PM EST | 8,300.00 | 4,973.00 | 7,018.60 | 7,188.40 | 0.00 | - | - | 1 | 0.00% |
| NDX221216C08350000 | 2021-08-25 8:52AM EST | 8,350.00 | 7,088.00 | 6,971.80 | 7,141.60 | 0.00 | - | - | 3 | 0.00% |
| NDX221216C08400000 | 2021-09-30 8:30AM EST | 8,400.00 | 6,530.00 | 7,426.60 | 7,561.30 | 0.00 | - | - | 1 | 39.81% |
| NDX221216C08450000 | 2021-08-25 4:29PM EST | 8,450.00 | 4,998.00 | 6,878.50 | 7,048.10 | 0.00 | - | 1 | 3 | 0.00% |
| NDX221216C08500000 | 2021-09-24 2:22PM EST | 8,500.00 | 6,896.00 | 6,996.80 | 7,143.80 | 0.00 | - | 1 | 9 | 0.00% |
| NDX221216C08550000 | 2021-08-25 4:29PM EST | 8,550.00 | 5,476.50 | 6,785.50 | 6,954.80 | 0.00 | - | - | 1 | 0.00% |
| NDX221216C08600000 | 2021-08-25 4:29PM EST | 8,600.00 | 5,170.00 | 6,739.00 | 6,908.20 | 0.00 | - | 5 | 38 | 0.00% |
| NDX221216C08650000 | 2021-08-25 4:29PM EST | 8,650.00 | 5,230.00 | 6,692.60 | 6,861.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX221216C08700000 | 2021-08-25 4:29PM EST | 8,700.00 | 5,433.00 | 6,646.30 | 6,815.30 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216C08750000 | 2021-09-16 12:51PM EST | 8,750.00 | 6,804.00 | 6,394.80 | 6,529.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216C08800000 | 2021-08-25 4:29PM EST | 8,800.00 | 3,764.00 | 6,553.80 | 6,722.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX221216C08850000 | 2021-08-25 4:29PM EST | 8,850.00 | 3,028.00 | 6,507.70 | 6,676.30 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216C09000000 | 2021-08-25 4:29PM EST | 9,000.00 | 5,162.50 | 6,369.60 | 6,537.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX221216C09050000 | 2021-08-25 8:55AM EST | 9,050.00 | 6,438.00 | 6,323.70 | 6,491.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216C09200000 | 2021-08-25 4:29PM EST | 9,200.00 | 1,556.00 | 6,186.30 | 6,353.90 | 0.00 | - | - | 1 | 0.00% |
| NDX221216C09250000 | 2021-08-25 4:29PM EST | 9,250.00 | 4,326.00 | 6,140.70 | 6,308.20 | 0.00 | - | - | 1 | 0.00% |
| NDX221216C09400000 | 2021-08-25 8:55AM EST | 9,400.00 | 6,119.00 | 6,004.20 | 6,171.20 | 0.00 | - | - | 2 | 0.00% |
| NDX221216C09450000 | 2021-08-25 4:29PM EST | 9,450.00 | 4,508.00 | 5,958.90 | 6,125.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216C09500000 | 2021-08-25 4:29PM EST | 9,500.00 | 5,693.00 | 5,913.60 | 6,080.30 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216C09550000 | 2021-08-25 4:29PM EST | 9,550.00 | 1,759.60 | 5,868.40 | 6,034.90 | 0.00 | - | - | 2 | 0.00% |
| NDX221216C09600000 | 2021-08-25 4:29PM EST | 9,600.00 | 3,802.20 | 5,823.30 | 5,989.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX221216C09650000 | 2021-08-25 4:29PM EST | 9,650.00 | 386.00 | 5,778.20 | 5,944.40 | 0.00 | - | - | 2 | 0.00% |
| NDX221216C09700000 | 2021-08-25 4:29PM EST | 9,700.00 | 700.80 | 5,733.20 | 5,899.20 | 0.00 | - | 1 | 3 | 0.00% |
| NDX221216C09750000 | 2021-08-25 4:29PM EST | 9,750.00 | 1,192.00 | 5,688.30 | 5,854.20 | 0.00 | - | - | 1 | 0.00% |
| NDX221216C09800000 | 2021-08-25 4:29PM EST | 9,800.00 | 4,782.00 | 5,643.50 | 5,809.20 | 0.00 | - | - | 2 | 0.00% |
| NDX221216C09850000 | 2021-08-25 4:29PM EST | 9,850.00 | 2,315.00 | 5,598.80 | 5,764.30 | 0.00 | - | - | 1 | 0.00% |
| NDX221216C09950000 | 2021-08-25 4:29PM EST | 9,950.00 | 4,214.00 | 5,509.60 | 5,674.70 | 0.00 | - | - | 1 | 0.00% |
| NDX221216C10000000 | 2021-08-25 4:29PM EST | 10,000.00 | 4,627.00 | 5,465.10 | 5,630.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX221216C10050000 | 2021-08-25 4:29PM EST | 10,050.00 | 419.00 | 5,420.60 | 5,585.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX221216C10100000 | 2021-08-25 4:29PM EST | 10,100.00 | 557.80 | 5,376.30 | 5,540.90 | 0.00 | - | 1 | 3 | 0.00% |
| NDX221216C10150000 | 2021-08-25 4:29PM EST | 10,150.00 | 2,145.00 | 5,332.10 | 5,496.50 | 0.00 | - | - | 3 | 0.00% |
| NDX221216C10200000 | 2021-08-25 4:29PM EST | 10,200.00 | 1,087.50 | 5,288.00 | 5,452.20 | 0.00 | - | 1 | 6 | 0.00% |
| NDX221216C10250000 | 2021-08-25 4:29PM EST | 10,250.00 | 428.00 | 5,243.90 | 5,407.90 | 0.00 | - | - | 1 | 0.00% |
| NDX221216C10300000 | 2021-08-25 4:29PM EST | 10,300.00 | 3,871.00 | 5,200.00 | 5,363.80 | 0.00 | - | 1 | 3 | 0.00% |
| NDX221216C10350000 | 2021-08-25 4:29PM EST | 10,350.00 | 422.00 | 5,156.20 | 5,319.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX221216C10400000 | 2021-09-17 12:57PM EST | 10,400.00 | 5,168.78 | 4,907.00 | 5,040.20 | 0.00 | - | 10 | 13 | 0.00% |
| NDX221216C10450000 | 2021-09-20 8:35AM EST | 10,450.00 | 4,994.00 | 5,068.80 | 5,198.10 | 0.00 | - | 1 | 16 | 0.00% |
| NDX221216C10500000 | 2021-08-25 4:29PM EST | 10,500.00 | 2,047.64 | 5,025.20 | 5,188.20 | 0.00 | - | 2 | 3 | 0.00% |
| NDX221216C10550000 | 2021-08-25 4:29PM EST | 10,550.00 | 2,090.00 | 4,981.80 | 5,144.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216C10600000 | 2021-08-25 4:29PM EST | 10,600.00 | 1,589.00 | 4,938.40 | 5,100.90 | 0.00 | - | 2 | 4 | 0.00% |
| NDX221216C10650000 | 2021-11-10 6:59AM EST | 10,650.00 | 418.00 | 5,687.90 | 5,904.00 | 0.00 | - | - | 1 | 47.45% |
| NDX221216C10700000 | 2021-08-25 4:29PM EST | 10,700.00 | 2,078.00 | 4,851.90 | 5,014.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX221216C10750000 | 2021-08-25 4:29PM EST | 10,750.00 | 157.30 | 4,808.80 | 4,970.70 | 0.00 | - | - | 3 | 0.00% |
| NDX221216C10800000 | 2021-08-25 4:29PM EST | 10,800.00 | 146.70 | 4,765.80 | 4,927.50 | 0.00 | - | 2 | 2 | 0.00% |
| NDX221216C10850000 | 2021-08-25 4:29PM EST | 10,850.00 | 1,999.00 | 4,722.90 | 4,884.40 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216C10900000 | 2021-08-25 4:29PM EST | 10,900.00 | 1,658.64 | 4,680.10 | 4,841.40 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216C10925000 | 2021-08-25 4:29PM EST | 10,925.00 | 1,786.00 | 4,658.80 | 4,819.90 | 0.00 | - | - | 1 | 0.00% |
| NDX221216C10950000 | 2021-08-25 4:29PM EST | 10,950.00 | 1,774.00 | 4,637.40 | 4,798.50 | 0.00 | - | 1 | 3 | 0.00% |
| NDX221216C11000000 | 2021-08-25 4:29PM EST | 11,000.00 | 1,785.34 | 4,594.80 | 4,755.60 | 0.00 | - | 7 | 4 | 0.00% |
| NDX221216C11100000 | 2021-08-25 4:29PM EST | 11,100.00 | 345.00 | 4,509.90 | 4,670.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX221216C11200000 | 2021-08-25 4:29PM EST | 11,200.00 | 1,437.00 | 4,425.40 | 4,585.30 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216C11300000 | 2021-11-10 6:59AM EST | 11,300.00 | 134.40 | 5,017.80 | 5,215.00 | 0.00 | - | 1 | 1 | 41.57% |
| NDX221216C11400000 | 2021-08-25 4:29PM EST | 11,400.00 | 1,698.00 | 4,257.80 | 4,416.80 | 0.00 | - | 6 | 10 | 0.00% |
| NDX221216C11500000 | 2021-11-10 6:59AM EST | 11,500.00 | 2,095.10 | 4,847.10 | 5,044.00 | 0.00 | - | 2 | 4 | 40.87% |
| NDX221216C11600000 | 2021-08-25 4:29PM EST | 11,600.00 | 2,516.50 | 4,092.20 | 4,250.10 | 0.00 | - | 4 | 11 | 12.01% |
| NDX221216C11700000 | 2021-08-25 4:29PM EST | 11,700.00 | 2,254.00 | 4,010.10 | 4,167.50 | 0.00 | - | 1 | 4 | 15.29% |
| NDX221216C11800000 | 2021-11-10 6:59AM EST | 11,800.00 | 1,687.00 | 4,593.90 | 4,791.00 | 0.00 | - | 1 | 5 | 39.86% |
| NDX221216C11900000 | 2021-08-25 4:29PM EST | 11,900.00 | 1,479.00 | 3,847.20 | 4,003.60 | 0.00 | - | 2 | 5 | 17.59% |
| NDX221216C12000000 | 2021-11-10 6:59AM EST | 12,000.00 | 1,850.00 | 4,427.10 | 4,624.00 | 0.00 | - | 1 | 8 | 39.20% |
| NDX221216C12100000 | 2021-11-10 6:59AM EST | 12,100.00 | 1,698.00 | 4,393.00 | 4,496.10 | 0.00 | - | 1 | 6 | 37.84% |
| NDX221216C12200000 | 2021-10-19 3:02PM EST | 12,200.00 | 3,695.20 | 4,702.00 | 4,840.80 | 0.00 | - | 2 | 4 | 46.91% |
| NDX221216C12300000 | 2021-11-10 6:59AM EST | 12,300.00 | 1,473.00 | 4,180.20 | 4,378.00 | 0.00 | - | 1 | 1 | 38.27% |
| NDX221216C12400000 | 2021-11-10 6:59AM EST | 12,400.00 | 2,282.00 | 4,315.00 | 4,505.90 | 0.00 | - | 1 | 45 | 42.48% |
| NDX221216C12500000 | 2021-10-27 2:56PM EST | 12,500.00 | 3,639.87 | 4,049.00 | 4,200.20 | 0.00 | - | 1 | 10 | 37.32% |
| NDX221216C12700000 | 2021-09-28 9:56AM EST | 12,700.00 | 2,931.00 | 3,642.20 | 3,702.40 | 0.00 | - | 1 | 205 | 29.30% |
| NDX221216C12800000 | 2021-08-25 4:29PM EST | 12,800.00 | 1,211.00 | 3,166.00 | 3,264.10 | 0.00 | - | 2 | 3 | 19.98% |
| NDX221216C12900000 | 2021-08-25 4:29PM EST | 12,900.00 | 2,276.72 | 3,089.80 | 3,187.40 | 0.00 | - | 3 | 12 | 20.15% |
| NDX221216C13000000 | 2021-09-30 9:06AM EST | 13,000.00 | 2,707.80 | 3,406.20 | 3,509.50 | 0.00 | - | 3 | 9 | 29.74% |
| NDX221216C13100000 | 2021-11-10 6:59AM EST | 13,100.00 | 1,681.00 | 3,597.00 | 3,691.10 | 0.00 | - | 1 | 6 | 34.90% |
| NDX221216C13200000 | 2021-11-10 6:59AM EST | 13,200.00 | 2,565.80 | 3,519.50 | 3,613.70 | 0.00 | - | 3 | 6 | 34.62% |
| NDX221216C13300000 | 2021-11-10 6:59AM EST | 13,300.00 | 1,730.00 | 3,442.60 | 3,536.90 | 0.00 | - | 5 | 7 | 34.35% |
| NDX221216C13400000 | 2021-11-10 6:59AM EST | 13,400.00 | 1,303.10 | 3,366.20 | 3,460.60 | 0.00 | - | 1 | 12 | 34.09% |
| NDX221216C13500000 | 2021-11-30 4:09PM EST | 13,500.00 | 3,453.50 | 3,150.70 | 3,248.00 | 0.00 | - | 3 | 90 | 31.18% |
| NDX221216C13800000 | 2021-08-25 4:29PM EST | 13,800.00 | 1,110.15 | 2,436.20 | 2,524.70 | 0.00 | - | 5 | 5 | 20.76% |
| NDX221216C13900000 | 2021-11-10 6:59AM EST | 13,900.00 | 1,584.90 | 2,992.90 | 3,087.80 | 0.00 | - | 18 | 18 | 32.78% |
| NDX221216C14000000 | 2021-09-22 8:46AM EST | 14,000.00 | 2,172.75 | 2,265.10 | 2,350.20 | 0.00 | - | 1 | 15 | 20.06% |
| NDX221216C14100000 | 2021-11-10 6:59AM EST | 14,100.00 | 2,105.85 | 2,847.90 | 2,942.90 | 0.00 | - | 1 | 9 | 32.27% |
| NDX221216C14200000 | 2021-11-03 2:40PM EST | 14,200.00 | 2,729.80 | 2,588.00 | 2,701.60 | 0.00 | - | 1 | 23 | 29.01% |
| NDX221216C14300000 | 2021-08-25 4:29PM EST | 14,300.00 | 1,370.95 | 2,098.10 | 2,180.70 | 0.00 | - | 10 | 21 | 20.68% |
| NDX221216C14400000 | 2021-08-25 4:29PM EST | 14,400.00 | 1,460.00 | 2,033.00 | 2,114.30 | 0.00 | - | 20 | 49 | 20.64% |
| NDX221216C14500000 | 2021-11-10 6:59AM EST | 14,500.00 | 1,313.23 | 2,565.80 | 2,660.90 | 0.00 | - | 3 | 13 | 31.27% |
| NDX221216C14600000 | 2021-08-25 4:29PM EST | 14,600.00 | 1,227.00 | 1,905.80 | 1,984.70 | 0.00 | - | 1 | 18 | 20.56% |
| NDX221216C14700000 | 2021-08-25 4:29PM EST | 14,700.00 | 664.00 | 1,843.20 | 1,920.70 | 0.00 | - | 1 | 5 | 20.50% |
| NDX221216C14800000 | 2021-08-25 4:29PM EST | 14,800.00 | 611.00 | 1,781.80 | 1,858.20 | 0.00 | - | 1 | 10 | 20.45% |
| NDX221216C14900000 | 2021-08-25 4:29PM EST | 14,900.00 | 1,199.51 | 1,727.80 | 1,791.00 | 0.00 | - | 24 | 21 | 20.30% |
| NDX221216C15000000 | 2021-08-25 4:29PM EST | 15,000.00 | 1,294.80 | 1,668.50 | 1,730.00 | 0.00 | - | 20 | 32 | 20.24% |
| NDX221216C15100000 | 2021-10-28 1:47PM EST | 15,100.00 | 1,895.83 | 2,157.50 | 2,304.50 | 0.00 | - | 1 | 1 | 30.57% |
| NDX221216C15200000 | 2021-10-26 9:58AM EST | 15,200.00 | 1,786.45 | 2,097.50 | 2,243.40 | 0.00 | - | 2 | 5 | 30.39% |
| NDX221216C15300000 | 2021-12-03 10:51AM EST | 15,300.00 | 1,892.90 | 1,929.30 | 2,012.10 | 0.00 | - | 1 | 24 | 27.44% |
| NDX221216C15400000 | 2021-11-05 9:16AM EST | 15,400.00 | 2,159.12 | 1,840.60 | 1,927.60 | 0.00 | - | 6 | 4 | 26.87% |
| NDX221216C15500000 | 2021-11-19 3:56PM EST | 15,500.00 | 2,241.57 | 1,809.10 | 1,889.50 | 0.00 | - | 1 | 21 | 27.03% |
| NDX221216C15600000 | 2021-10-20 11:10AM EST | 15,600.00 | 1,370.00 | 2,143.50 | 2,215.10 | 0.00 | - | 1 | 90 | 32.97% |
| NDX221216C15700000 | 2021-09-07 2:26PM EST | 15,700.00 | 1,561.83 | 1,072.90 | 1,121.00 | 0.00 | - | 5 | 10 | 16.39% |
| NDX221216C15800000 | 2021-12-06 3:39PM EST | 15,800.00 | 1,700.75 | 1,636.80 | 1,713.70 | -204.07 | -10.71% | 5 | 24 | 26.45% |
| NDX221216C15900000 | 2021-11-02 9:00AM EST | 15,900.00 | 1,532.60 | 1,563.10 | 1,644.70 | 0.00 | - | 20 | 23 | 26.07% |
| NDX221216C16000000 | 2021-09-10 12:37PM EST | 16,000.00 | 1,349.53 | 895.00 | 942.30 | 0.00 | - | 20 | 41 | 15.79% |
| NDX221216C16100000 | 2021-11-26 11:28AM EST | 16,100.00 | 755.19 | 1,473.20 | 1,547.00 | 0.00 | - | 2 | 8 | 25.90% |
| NDX221216C16200000 | 2021-09-19 11:10PM EST | 16,200.00 | 1,183.59 | 996.60 | 1,042.80 | 0.00 | - | - | 5 | 18.69% |
| NDX221216C16300000 | 2021-11-10 2:42PM EST | 16,300.00 | 1,348.83 | 1,369.60 | 1,441.30 | 0.00 | - | 2 | 7 | 25.54% |
| NDX221216C16400000 | 2021-09-13 9:30AM EST | 16,400.00 | 1,066.64 | 676.40 | 722.80 | 0.00 | - | 10 | 13 | 14.94% |
| NDX221216C16500000 | 2021-11-10 6:59AM EST | 16,500.00 | 726.70 | 1,352.00 | 1,444.20 | 0.00 | - | 180 | 19 | 26.83% |
| NDX221216C16600000 | 2021-11-10 10:10AM EST | 16,600.00 | 1,338.30 | 1,222.30 | 1,291.00 | 0.00 | - | 10 | 11 | 25.03% |
| NDX221216C16700000 | 2021-11-24 10:08AM EST | 16,700.00 | 1,370.90 | 1,175.40 | 1,243.20 | 0.00 | - | 10 | 10 | 24.87% |
| NDX221216C16800000 | 2021-11-10 2:42PM EST | 16,800.00 | 1,108.44 | 1,129.70 | 1,196.50 | 0.00 | - | 2 | 16 | 24.71% |
| NDX221216C16900000 | 2021-11-18 1:59PM EST | 16,900.00 | 1,333.95 | 1,084.90 | 1,150.80 | 0.00 | - | 1 | 19 | 24.55% |
| NDX221216C17000000 | 2021-11-22 10:20AM EST | 17,000.00 | 1,461.04 | 1,041.30 | 1,106.40 | 0.00 | - | 1 | 79 | 24.40% |
| NDX221216C17100000 | 2021-11-02 9:20AM EST | 17,100.00 | 917.72 | 1,001.20 | 1,071.20 | 0.00 | - | 25 | 4 | 24.38% |
| NDX221216C17200000 | 2021-11-22 10:15AM EST | 17,200.00 | 1,358.00 | 957.30 | 1,020.60 | 0.00 | - | 10 | 32 | 24.09% |
| NDX221216C17300000 | 2021-11-18 2:01PM EST | 17,300.00 | 1,136.37 | 917.00 | 979.50 | 0.00 | - | 4 | 3 | 23.95% |
| NDX221216C17400000 | 2021-11-19 11:10AM EST | 17,400.00 | 1,184.84 | 877.90 | 939.60 | 0.00 | - | 3 | 6 | 23.80% |
| NDX221216C17500000 | 2021-11-18 2:07PM EST | 17,500.00 | 1,059.90 | 839.80 | 901.00 | 0.00 | - | 5 | 20 | 23.67% |
| NDX221216C17600000 | 2021-11-03 9:46AM EST | 17,600.00 | 745.78 | 811.40 | 877.90 | 0.00 | - | 1 | 5 | 23.77% |
| NDX221216C17700000 | 2021-11-10 2:36PM EST | 17,700.00 | 760.00 | 767.10 | 826.70 | 0.00 | - | 1 | 2 | 23.39% |
| NDX221216C17800000 | 2021-09-08 10:11AM EST | 17,800.00 | 628.09 | 348.30 | 370.20 | 0.00 | - | 2 | 0 | 15.83% |
| NDX221216C17900000 | 2021-08-25 4:29PM EST | 17,900.00 | 420.00 | 449.20 | 485.90 | 0.00 | - | 1 | 1 | 18.40% |
| NDX221216C18000000 | 2021-11-19 11:04AM EST | 18,000.00 | 928.89 | 666.70 | 724.30 | 0.00 | - | 9 | 20 | 23.02% |
| NDX221216C18200000 | 2021-10-25 11:38AM EST | 18,200.00 | 395.00 | 696.80 | 746.80 | 0.00 | - | - | 22 | 24.26% |
| NDX221216C18400000 | 2021-11-10 6:59AM EST | 18,400.00 | 348.00 | 611.00 | 653.80 | 0.00 | - | 1 | 13 | 23.47% |
| NDX221216C18600000 | 2021-11-09 11:02AM EST | 18,600.00 | 576.98 | 495.90 | 548.90 | 0.00 | - | 9 | 35 | 22.35% |
| NDX221216C18800000 | 2021-11-09 11:34AM EST | 18,800.00 | 519.36 | 447.60 | 498.80 | 0.00 | - | 7 | 7 | 22.16% |
| NDX221216C19000000 | 2021-11-18 12:21PM EST | 19,000.00 | 535.27 | 403.30 | 452.50 | 0.00 | - | 1 | 30 | 21.97% |
| NDX221216C19200000 | 2021-12-03 3:38PM EST | 19,200.00 | 399.00 | 363.00 | 410.00 | 0.00 | - | 1 | 15 | 21.80% |
| NDX221216C19400000 | 2021-11-19 3:26PM EST | 19,400.00 | 471.98 | 326.30 | 370.90 | 0.00 | - | 10 | 10 | 21.64% |
| NDX221216C19600000 | 2021-12-03 4:10PM EST | 19,600.00 | 342.00 | 293.10 | 335.20 | 0.00 | - | 1 | 14 | 21.49% |
| NDX221216C19800000 | 2021-12-01 9:31AM EST | 19,800.00 | 365.00 | 263.20 | 302.60 | 0.00 | - | 1 | 13 | 21.36% |
| NDX221216C20000000 | 2021-11-23 11:08AM EST | 20,000.00 | 305.00 | 236.30 | 273.00 | 0.00 | - | 4 | 8 | 21.24% |
| NDX221216C20200000 | 2021-12-01 9:37AM EST | 20,200.00 | 295.00 | 212.40 | 246.30 | 0.00 | - | 1 | 26 | 21.13% |
| NDX221216C20400000 | 2021-11-19 10:21AM EST | 20,400.00 | 291.00 | 191.00 | 222.30 | 0.00 | - | 2 | 29 | 21.04% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216P04000000 | 2021-11-24 9:30AM EST | 4,000.00 | 11.80 | 10.50 | 25.50 | 0.00 | - | 5 | 51 | 59.50% |
| NDX221216P04100000 | 2021-11-10 7:00AM EST | 4,100.00 | 15.90 | 11.00 | 25.00 | 0.00 | - | 1 | 9 | 58.47% |
| NDX221216P04200000 | 2021-08-25 4:30PM EST | 4,200.00 | 40.20 | 14.00 | 32.10 | 0.00 | - | 1 | 7 | 59.42% |
| NDX221216P04300000 | 2021-08-25 4:30PM EST | 4,300.00 | 51.00 | 15.20 | 33.30 | 0.00 | - | 1 | 4 | 58.82% |
| NDX221216P04400000 | 2021-08-25 4:30PM EST | 4,400.00 | 44.70 | 15.70 | 35.30 | 0.00 | - | 1 | 2 | 58.24% |
| NDX221216P04500000 | 2021-11-10 7:00AM EST | 4,500.00 | 28.00 | 14.70 | 29.00 | 0.00 | - | 1 | 6 | 56.04% |
| NDX221216P04600000 | 2021-08-25 4:30PM EST | 4,600.00 | 65.10 | 18.20 | 38.30 | 0.00 | - | 1 | 21 | 57.14% |
| NDX221216P04700000 | 2021-08-25 4:30PM EST | 4,700.00 | 69.80 | 19.50 | 39.90 | 0.00 | - | 1 | 9 | 56.60% |
| NDX221216P04800000 | 2021-08-25 4:30PM EST | 4,800.00 | 42.40 | 20.90 | 41.50 | 0.00 | - | 1 | 7 | 56.07% |
| NDX221216P04900000 | 2021-08-25 4:30PM EST | 4,900.00 | 45.30 | 22.40 | 43.30 | 0.00 | - | 1 | 12 | 55.58% |
| NDX221216P05000000 | 2021-08-25 4:30PM EST | 5,000.00 | 36.50 | 24.00 | 45.10 | 0.00 | - | 4 | 17 | 55.09% |
| NDX221216P05100000 | 2021-08-25 4:30PM EST | 5,100.00 | 51.70 | 25.70 | 46.90 | 0.00 | - | 1 | 10 | 54.61% |
| NDX221216P05200000 | 2021-11-10 7:00AM EST | 5,200.00 | 122.00 | 20.50 | 40.00 | 0.00 | - | 1 | 12 | 52.27% |
| NDX221216P05300000 | 2021-08-25 4:30PM EST | 5,300.00 | 175.00 | 29.10 | 50.80 | 0.00 | - | 5 | 10 | 53.66% |
| NDX221216P05400000 | 2021-08-25 4:30PM EST | 5,400.00 | 182.00 | 31.00 | 52.90 | 0.00 | - | 3 | 11 | 53.21% |
| NDX221216P05500000 | 2021-08-25 4:30PM EST | 5,500.00 | 42.00 | 33.00 | 55.00 | 0.00 | - | 19 | 28 | 52.77% |
| NDX221216P05600000 | 2021-08-25 4:30PM EST | 5,600.00 | 108.00 | 35.10 | 57.30 | 0.00 | - | 1 | 15 | 52.34% |
| NDX221216P05700000 | 2021-08-25 4:30PM EST | 5,700.00 | 116.00 | 37.20 | 59.60 | 0.00 | - | 4 | 10 | 51.91% |
| NDX221216P05800000 | 2021-08-25 4:30PM EST | 5,800.00 | 125.00 | 39.50 | 62.10 | 0.00 | - | 2 | 7 | 51.50% |
| NDX221216P05900000 | 2021-11-10 7:00AM EST | 5,900.00 | 133.00 | 36.90 | 51.90 | 0.00 | - | 1 | 13 | 50.87% |
| NDX221216P06000000 | 2021-11-02 11:50AM EST | 6,000.00 | 28.45 | 47.20 | 69.30 | 0.00 | - | 1 | 15 | 51.07% |
| NDX221216P06100000 | 2021-11-10 7:00AM EST | 6,100.00 | 55.00 | 27.80 | 46.00 | 0.00 | - | 1 | 11 | 48.31% |
| NDX221216P06200000 | 2021-08-25 4:30PM EST | 6,200.00 | 145.00 | 49.30 | 72.60 | 0.00 | - | 2 | 17 | 51.46% |
| NDX221216P06300000 | 2021-10-05 11:39AM EST | 6,300.00 | 56.00 | 26.90 | 40.70 | 0.00 | - | 10 | 10 | 45.88% |
| NDX221216P06400000 | 2021-10-28 1:15PM EST | 6,400.00 | 38.55 | 45.40 | 65.40 | 0.00 | - | 1 | 7 | 48.94% |
| NDX221216P06500000 | 2021-11-10 7:00AM EST | 6,500.00 | 67.37 | 49.70 | 69.00 | 0.00 | - | 2 | 35 | 48.65% |
| NDX221216P06600000 | 2021-10-28 1:14PM EST | 6,600.00 | 44.69 | 51.10 | 71.10 | 0.00 | - | 1 | 8 | 48.15% |
| NDX221216P06700000 | 2021-09-20 9:20AM EST | 6,700.00 | 92.00 | 38.00 | 65.40 | 0.00 | - | 1 | 3 | 46.69% |
| NDX221216P06800000 | 2021-10-05 11:37AM EST | 6,800.00 | 72.00 | 34.70 | 52.00 | 0.00 | - | 1 | 13 | 44.15% |
| NDX221216P06900000 | 2021-10-05 11:37AM EST | 6,900.00 | 76.00 | 36.60 | 54.70 | 0.00 | - | 1 | 19 | 43.84% |
| NDX221216P07000000 | 2021-12-01 1:44PM EST | 7,000.00 | 62.80 | 70.60 | 97.40 | 0.00 | - | 3 | 39 | 48.04% |
| NDX221216P07100000 | 2021-11-10 7:00AM EST | 7,100.00 | 75.06 | 68.60 | 88.00 | 0.00 | - | 2 | 48 | 46.36% |
| NDX221216P07200000 | 2021-10-07 8:47AM EST | 7,200.00 | 79.14 | 42.30 | 63.50 | 0.00 | - | 4 | 4 | 42.93% |
| NDX221216P07300000 | 2021-10-07 8:49AM EST | 7,300.00 | 85.71 | 44.40 | 66.80 | 0.00 | - | 7 | 20 | 42.65% |
| NDX221216P07400000 | 2021-10-07 8:58AM EST | 7,400.00 | 89.87 | 46.60 | 70.20 | 0.00 | - | 4 | 11 | 42.36% |
| NDX221216P07500000 | 2021-10-07 8:55AM EST | 7,500.00 | 94.01 | 49.00 | 73.90 | 0.00 | - | 6 | 8 | 42.10% |
| NDX221216P07600000 | 2021-11-10 7:00AM EST | 7,600.00 | 162.50 | 88.30 | 107.00 | 0.00 | - | 1 | 12 | 44.59% |
| NDX221216P07700000 | 2021-10-14 10:17AM EST | 7,700.00 | 89.56 | 54.90 | 73.00 | 0.00 | - | 2 | 20 | 40.69% |
| NDX221216P07800000 | 2021-12-06 10:35AM EST | 7,800.00 | 133.40 | 109.00 | 131.00 | +67.60 | +102.74% | 20 | 9 | 45.11% |
| NDX221216P07900000 | 2021-12-03 12:01PM EST | 7,900.00 | 143.20 | 113.90 | 136.50 | 0.00 | - | 4 | 17 | 44.82% |
| NDX221216P08000000 | 2021-09-09 9:57AM EST | 8,000.00 | 120.00 | 119.50 | 138.00 | 0.00 | - | 1 | 10 | 44.23% |
| NDX221216P08050000 | 2021-08-25 4:30PM EST | 8,050.00 | 218.00 | 119.60 | 146.30 | 0.00 | - | 1 | 4 | 44.46% |
| NDX221216P08100000 | 2021-08-25 4:30PM EST | 8,100.00 | 219.00 | 122.20 | 149.00 | 0.00 | - | 1 | 5 | 44.30% |
| NDX221216P08150000 | 2021-11-10 7:00AM EST | 8,150.00 | 229.00 | 114.00 | 133.00 | 0.00 | - | 1 | 2 | 42.84% |
| NDX221216P08200000 | 2021-08-25 4:30PM EST | 8,200.00 | 494.00 | 132.90 | 148.80 | 0.00 | - | 1 | 5 | 43.59% |
| NDX221216P08250000 | 2021-11-03 12:59PM EST | 8,250.00 | 88.00 | 153.10 | 181.10 | 0.00 | - | 1 | 1 | 45.30% |
| NDX221216P08300000 | 2021-10-21 12:46PM EST | 8,300.00 | 116.85 | 78.00 | 98.00 | 0.00 | - | 3 | 1 | 39.17% |
| NDX221216P08350000 | 2021-08-25 4:30PM EST | 8,350.00 | 223.68 | 141.20 | 157.40 | 0.00 | - | 1 | 10 | 43.13% |
| NDX221216P08400000 | 2021-12-03 12:01PM EST | 8,400.00 | 175.90 | 141.60 | 167.10 | 0.00 | - | 2 | 13 | 43.40% |
| NDX221216P08450000 | 2021-08-25 10:41AM EST | 8,450.00 | 153.05 | 147.00 | 163.40 | 0.00 | - | 15 | 19 | 42.82% |
| NDX221216P08500000 | 2021-11-22 2:18PM EST | 8,500.00 | 105.35 | 147.70 | 173.60 | 0.00 | - | 4 | 17 | 43.11% |
| NDX221216P08550000 | 2021-11-10 7:00AM EST | 8,550.00 | 277.00 | 135.70 | 155.00 | 0.00 | - | 2 | 4 | 41.62% |
| NDX221216P08600000 | 2021-10-29 11:40AM EST | 8,600.00 | 120.00 | 139.40 | 159.40 | 0.00 | - | 5 | 5 | 41.56% |
| NDX221216P08650000 | 2021-08-25 4:30PM EST | 8,650.00 | 191.00 | 159.20 | 176.10 | 0.00 | - | - | 2 | 42.23% |
| NDX221216P08700000 | 2021-08-25 4:30PM EST | 8,700.00 | 895.00 | 162.40 | 179.40 | 0.00 | - | - | 2 | 42.09% |
| NDX221216P08750000 | 2021-08-25 4:30PM EST | 8,750.00 | 290.00 | 165.60 | 182.80 | 0.00 | - | 2 | 3 | 41.94% |
| NDX221216P08800000 | 2021-11-02 2:53PM EST | 8,800.00 | 113.00 | 192.80 | 222.60 | 0.00 | - | 2 | 13 | 43.75% |
| NDX221216P08850000 | 2021-11-05 1:52PM EST | 8,850.00 | 113.00 | 171.50 | 197.70 | 0.00 | - | 2 | 3 | 42.10% |
| NDX221216P08900000 | 2021-10-11 12:19PM EST | 8,900.00 | 192.04 | 103.00 | 123.00 | 0.00 | - | 1 | 3 | 37.29% |
| NDX221216P08950000 | 2021-11-05 1:52PM EST | 8,950.00 | 118.00 | 178.60 | 205.20 | 0.00 | - | 1 | 4 | 41.82% |
| NDX221216P09000000 | 2021-11-22 2:18PM EST | 9,000.00 | 129.20 | 182.30 | 208.90 | 0.00 | - | 5 | 26 | 41.68% |
| NDX221216P09050000 | 2021-08-25 4:30PM EST | 9,050.00 | 1,012.00 | 186.80 | 204.30 | 0.00 | - | 1 | 1 | 41.10% |
| NDX221216P09100000 | 2021-11-10 12:45PM EST | 9,100.00 | 134.00 | 189.70 | 216.60 | 0.00 | - | 1 | 8 | 41.40% |
| NDX221216P09150000 | 2021-08-25 4:30PM EST | 9,150.00 | 656.00 | 194.20 | 212.00 | 0.00 | - | - | 1 | 40.83% |
| NDX221216P09200000 | 2021-11-11 10:52AM EST | 9,200.00 | 140.00 | 196.70 | 225.00 | 0.00 | - | 1 | 71 | 41.14% |
| NDX221216P09250000 | 2021-11-03 1:33PM EST | 9,250.00 | 137.00 | 230.60 | 261.50 | 0.00 | - | 4 | 5 | 42.52% |
| NDX221216P09300000 | 2021-11-09 12:15PM EST | 9,300.00 | 145.77 | 204.60 | 233.10 | 0.00 | - | 2 | 3 | 40.87% |
| NDX221216P09350000 | 2021-11-22 1:50PM EST | 9,350.00 | 149.63 | 209.30 | 237.40 | 0.00 | - | 1 | 3 | 40.73% |
| NDX221216P09400000 | 2021-11-03 1:30PM EST | 9,400.00 | 144.00 | 244.40 | 275.60 | 0.00 | - | 1 | 4 | 42.12% |
| NDX221216P09450000 | 2021-08-25 4:30PM EST | 9,450.00 | 372.00 | 217.50 | 236.70 | 0.00 | - | - | 15 | 40.04% |
| NDX221216P09500000 | 2021-11-10 12:21PM EST | 9,500.00 | 157.00 | 221.10 | 250.00 | 0.00 | - | 1 | 49 | 40.31% |
| NDX221216P09600000 | 2021-11-02 8:33AM EST | 9,600.00 | 168.00 | 263.50 | 295.20 | 0.00 | - | 1 | 16 | 41.59% |
| NDX221216P09650000 | 2021-11-03 10:48AM EST | 9,650.00 | 166.01 | 268.50 | 300.30 | 0.00 | - | - | 3 | 41.46% |
| NDX221216P09700000 | 2021-11-22 3:34PM EST | 9,700.00 | 174.58 | 238.50 | 267.90 | 0.00 | - | 3 | 7 | 39.77% |
| NDX221216P09750000 | 2021-08-25 4:30PM EST | 9,750.00 | 1,055.00 | 243.90 | 264.10 | 0.00 | - | - | 2 | 39.28% |
| NDX221216P09800000 | 2021-08-25 4:30PM EST | 9,800.00 | 406.18 | 248.50 | 268.90 | 0.00 | - | 5 | 23 | 39.16% |
| NDX221216P09850000 | 2021-11-09 3:49PM EST | 9,850.00 | 187.00 | 253.10 | 282.50 | 0.00 | - | 2 | 4 | 39.39% |
| NDX221216P09900000 | 2021-08-25 4:30PM EST | 9,900.00 | 1,416.00 | 258.10 | 278.80 | 0.00 | - | 2 | 2 | 38.91% |
| NDX221216P09950000 | 2021-11-10 7:00AM EST | 9,950.00 | 760.00 | 239.30 | 259.00 | 0.00 | - | 1 | 1 | 37.77% |
| NDX221216P10000000 | 2021-11-30 12:34PM EST | 10,000.00 | 222.20 | 267.40 | 297.30 | 0.00 | - | 3 | 175 | 39.00% |
| NDX221216P10050000 | 2021-11-09 3:19PM EST | 10,050.00 | 204.00 | 272.70 | 302.00 | 0.00 | - | 1 | 1 | 38.85% |
| NDX221216P10100000 | 2021-11-11 9:32AM EST | 10,100.00 | 204.00 | 277.70 | 307.20 | 0.00 | - | 1 | 7 | 38.72% |
| NDX221216P10150000 | 2021-11-10 3:50PM EST | 10,150.00 | 219.00 | 283.00 | 312.60 | 0.00 | - | - | 1 | 38.60% |
| NDX221216P10200000 | 2021-11-10 7:00AM EST | 10,200.00 | 1,401.00 | 263.20 | 283.00 | 0.00 | - | 1 | 2 | 37.14% |
| NDX221216P10250000 | 2021-11-09 9:35AM EST | 10,250.00 | 205.00 | 293.10 | 323.20 | 0.00 | - | - | 2 | 38.34% |
| NDX221216P10300000 | 2021-08-25 4:30PM EST | 10,300.00 | 353.15 | 300.10 | 321.90 | 0.00 | - | 1 | 2 | 37.97% |
| NDX221216P10350000 | 2021-11-10 7:00AM EST | 10,350.00 | 340.50 | 278.50 | 298.00 | 0.00 | - | 10 | 23 | 36.76% |
| NDX221216P10400000 | 2021-11-10 7:00AM EST | 10,400.00 | 346.70 | 283.70 | 303.00 | 0.00 | - | 10 | 13 | 36.62% |
| NDX221216P10450000 | 2021-09-20 10:15AM EST | 10,450.00 | 389.36 | 283.30 | 302.60 | 0.00 | - | 10 | 11 | 36.29% |
| NDX221216P10500000 | 2021-11-18 1:44PM EST | 10,500.00 | 226.48 | 320.60 | 351.80 | 0.00 | - | 3 | 27 | 37.73% |
| NDX221216P10525000 | 2021-11-10 7:00AM EST | 10,525.00 | 1,670.00 | 297.10 | 317.00 | 0.00 | - | 2 | 7 | 36.34% |
| NDX221216P10550000 | 2021-11-10 7:00AM EST | 10,550.00 | 387.00 | 299.80 | 319.00 | 0.00 | - | 1 | 4 | 36.25% |
| NDX221216P10575000 | 2021-08-25 4:30PM EST | 10,575.00 | 376.10 | 332.00 | 355.00 | 0.00 | - | 1 | 2 | 37.35% |
| NDX221216P10600000 | 2021-09-28 8:55AM EST | 10,600.00 | 394.00 | 257.20 | 276.10 | 0.00 | - | 1 | 29 | 34.36% |
| NDX221216P10625000 | 2021-11-10 7:00AM EST | 10,625.00 | 398.00 | 308.20 | 328.00 | 0.00 | - | 1 | 2 | 36.09% |
| NDX221216P10650000 | 2021-09-28 9:40AM EST | 10,650.00 | 420.00 | 262.40 | 281.40 | 0.00 | - | 2 | 4 | 34.25% |
| NDX221216P10675000 | 2021-11-10 7:00AM EST | 10,675.00 | 419.00 | 313.80 | 333.00 | 0.00 | - | - | 1 | 35.94% |
| NDX221216P10700000 | 2021-11-16 3:53PM EST | 10,700.00 | 249.33 | 344.10 | 376.20 | 0.00 | - | 1 | 1 | 37.25% |
| NDX221216P10750000 | 2021-11-10 7:00AM EST | 10,750.00 | 2,238.00 | 322.40 | 342.00 | 0.00 | - | - | 1 | 35.78% |
| NDX221216P10775000 | 2021-08-25 4:30PM EST | 10,775.00 | 409.95 | 357.00 | 380.90 | 0.00 | - | - | 1 | 36.91% |
| NDX221216P10800000 | 2021-11-10 7:00AM EST | 10,800.00 | 420.00 | 328.30 | 348.00 | 0.00 | - | 1 | 11 | 35.66% |
| NDX221216P10850000 | 2021-08-25 4:30PM EST | 10,850.00 | 2,307.00 | 366.80 | 391.00 | 0.00 | - | - | 1 | 36.75% |
| NDX221216P10875000 | 2021-08-25 4:30PM EST | 10,875.00 | 1,675.00 | 370.10 | 394.40 | 0.00 | - | - | 1 | 36.69% |
| NDX221216P10900000 | 2021-09-02 1:00PM EST | 10,900.00 | 370.82 | 420.80 | 457.80 | 0.00 | - | 15 | 10 | 38.50% |
| NDX221216P10950000 | 2021-11-10 7:00AM EST | 10,950.00 | 418.72 | 346.40 | 366.00 | 0.00 | - | - | 6 | 35.30% |
| NDX221216P10975000 | 2021-08-25 4:30PM EST | 10,975.00 | 1,738.00 | 383.50 | 408.30 | 0.00 | - | - | 2 | 36.48% |
| NDX221216P11000000 | 2021-11-16 3:48PM EST | 11,000.00 | 279.80 | 381.80 | 415.60 | 0.00 | - | 2 | 33 | 36.54% |
| NDX221216P11100000 | 2021-11-03 10:48AM EST | 11,100.00 | 302.50 | 446.90 | 485.80 | 0.00 | - | 6 | 18 | 37.98% |
| NDX221216P11200000 | 2021-11-22 11:06AM EST | 11,200.00 | 288.00 | 408.10 | 443.80 | 0.00 | - | 3 | 8 | 36.08% |
| NDX221216P11300000 | 2021-11-18 1:45PM EST | 11,300.00 | 309.60 | 422.10 | 458.60 | 0.00 | - | 5 | 4 | 35.86% |
| NDX221216P11400000 | 2021-11-18 1:48PM EST | 11,400.00 | 321.79 | 436.60 | 473.70 | 0.00 | - | 1 | 11 | 35.63% |
| NDX221216P11500000 | 2021-11-10 7:00AM EST | 11,500.00 | 514.10 | 410.50 | 451.90 | 0.00 | - | 4 | 23 | 34.36% |
| NDX221216P11600000 | 2021-11-17 10:15AM EST | 11,600.00 | 348.00 | 466.70 | 505.20 | 0.00 | - | 2 | 13 | 35.19% |
| NDX221216P11700000 | 2021-08-25 4:30PM EST | 11,700.00 | 846.32 | 493.30 | 522.30 | 0.00 | - | 7 | 8 | 34.98% |
| NDX221216P11800000 | 2021-11-10 7:00AM EST | 11,800.00 | 555.31 | 454.30 | 497.00 | 0.00 | - | 2 | 39 | 33.66% |
| NDX221216P11900000 | 2021-08-25 4:30PM EST | 11,900.00 | 585.21 | 528.50 | 558.00 | 0.00 | - | 4 | 28 | 34.59% |
| NDX221216P12000000 | 2021-11-09 3:49PM EST | 12,000.00 | 438.83 | 532.10 | 573.70 | 0.00 | - | 20 | 90 | 34.32% |
| NDX221216P12100000 | 2021-08-23 9:20AM EST | 12,100.00 | 596.61 | 564.40 | 595.50 | 0.00 | - | 5 | 9 | 34.19% |
| NDX221216P12200000 | 2021-11-29 10:07AM EST | 12,200.00 | 486.00 | 567.40 | 610.60 | 0.00 | - | 1 | 10 | 33.89% |
| NDX221216P12300000 | 2021-11-30 10:49AM EST | 12,300.00 | 500.50 | 585.70 | 629.70 | 0.00 | - | 1 | 14 | 33.67% |
| NDX221216P12400000 | 2021-11-10 7:00AM EST | 12,400.00 | 1,055.46 | 553.00 | 598.00 | 0.00 | - | 2 | 6 | 32.26% |
| NDX221216P12500000 | 2021-11-26 11:32AM EST | 12,500.00 | 595.80 | 623.20 | 668.80 | 0.00 | - | 7 | 16 | 33.23% |
| NDX221216P12600000 | 2021-11-10 7:00AM EST | 12,600.00 | 1,130.70 | 589.40 | 635.00 | 0.00 | - | 150 | 153 | 31.79% |
| NDX221216P12700000 | 2021-11-10 7:00AM EST | 12,700.00 | 725.92 | 608.30 | 654.00 | 0.00 | - | 3 | 4 | 31.56% |
| NDX221216P12800000 | 2021-09-22 9:05AM EST | 12,800.00 | 810.00 | 663.50 | 694.00 | 0.00 | - | 49 | 49 | 31.77% |
| NDX221216P12900000 | 2021-11-01 1:26PM EST | 12,900.00 | 606.00 | 647.70 | 694.00 | 0.00 | - | 2 | 25 | 31.10% |
| NDX221216P13000000 | 2021-11-04 9:41AM EST | 13,000.00 | 560.53 | 808.00 | 862.80 | 0.00 | - | 1 | 12 | 33.97% |
| NDX221216P13100000 | 2021-11-10 7:00AM EST | 13,100.00 | 1,496.40 | 689.70 | 736.00 | 0.00 | - | 30 | 33 | 30.64% |
| NDX221216P13200000 | 2021-11-15 12:15PM EST | 13,200.00 | 627.40 | 771.20 | 822.80 | 0.00 | - | 17 | 37 | 31.75% |
| NDX221216P13300000 | 2021-12-06 10:35AM EST | 13,300.00 | 874.60 | 794.40 | 846.90 | -504.00 | -36.56% | 10 | 14 | 31.53% |
| NDX221216P13400000 | 2021-11-09 11:02AM EST | 13,400.00 | 656.02 | 818.10 | 871.50 | 0.00 | - | 9 | 115 | 31.32% |
| NDX221216P13500000 | 2021-11-26 10:16AM EST | 13,500.00 | 829.00 | 842.40 | 896.70 | 0.00 | - | 70 | 209 | 31.11% |
| NDX221216P13600000 | 2021-08-25 4:30PM EST | 13,600.00 | 1,659.62 | 907.70 | 946.70 | 0.00 | - | 1 | 1 | 31.37% |
| NDX221216P13700000 | 2021-09-20 8:45AM EST | 13,700.00 | 1,027.50 | 884.80 | 920.60 | 0.00 | - | 2 | 10 | 30.16% |
| NDX221216P13800000 | 2021-11-10 7:00AM EST | 13,800.00 | 1,058.00 | 850.50 | 913.30 | 0.00 | - | 2 | 5 | 29.31% |
| NDX221216P13900000 | 2021-09-28 9:40AM EST | 13,900.00 | 1,177.00 | 826.50 | 861.70 | 0.00 | - | 1 | 18 | 27.64% |
| NDX221216P14000000 | 2021-12-06 4:01PM EST | 14,000.00 | 1,004.00 | 974.80 | 1,033.20 | -90.00 | -8.23% | 40 | 54 | 30.09% |
| NDX221216P14200000 | 2021-09-02 1:20PM EST | 14,200.00 | 1,064.39 | 1,267.10 | 1,335.80 | 0.00 | - | 10 | 15 | 33.99% |
| NDX221216P14300000 | 2021-11-24 11:02AM EST | 14,300.00 | 933.80 | 1,059.90 | 1,121.70 | 0.00 | - | 10 | 15 | 29.47% |
| NDX221216P14400000 | 2021-11-09 10:22AM EST | 14,400.00 | 910.16 | 1,089.90 | 1,152.80 | 0.00 | - | 25 | 48 | 29.26% |
| NDX221216P14500000 | 2021-11-09 10:22AM EST | 14,500.00 | 938.15 | 1,120.20 | 1,184.30 | 0.00 | - | 25 | 26 | 29.06% |
| NDX221216P14600000 | 2021-10-14 10:02AM EST | 14,600.00 | 1,322.00 | 941.50 | 976.60 | 0.00 | - | 1 | 10 | 24.73% |
| NDX221216P14700000 | 2021-09-28 9:40AM EST | 14,700.00 | 1,485.00 | 1,056.10 | 1,096.10 | 0.00 | - | 1 | 16 | 26.04% |
| NDX221216P14800000 | 2021-11-16 11:04AM EST | 14,800.00 | 1,015.00 | 1,215.80 | 1,283.70 | 0.00 | - | 4 | 7 | 28.45% |
| NDX221216P14900000 | 2021-08-25 4:30PM EST | 14,900.00 | 1,566.83 | 1,331.20 | 1,378.20 | 0.00 | - | 10 | 22 | 29.24% |
| NDX221216P15000000 | 2021-12-06 10:36AM EST | 15,000.00 | 1,385.00 | 1,283.80 | 1,354.20 | +383.00 | +38.22% | 2 | 31 | 28.05% |
| NDX221216P15100000 | 2021-08-25 4:30PM EST | 15,100.00 | 2,348.00 | 1,410.00 | 1,458.60 | 0.00 | - | - | 1 | 28.97% |
| NDX221216P15200000 | 2021-10-26 9:58AM EST | 15,200.00 | 1,314.90 | 1,259.10 | 1,387.00 | 0.00 | - | 2 | 7 | 27.00% |
| NDX221216P15300000 | 2021-10-20 11:08AM EST | 15,300.00 | 1,445.00 | 1,082.80 | 1,118.90 | 0.00 | - | 1 | 14 | 21.86% |
| NDX221216P15400000 | 2021-11-10 3:36PM EST | 15,400.00 | 1,316.55 | 1,428.80 | 1,504.80 | 0.00 | - | 2 | 7 | 27.27% |
| NDX221216P15500000 | 2021-12-03 9:55AM EST | 15,500.00 | 1,503.60 | 1,467.30 | 1,544.70 | 0.00 | - | 20 | 68 | 27.08% |
| NDX221216P15600000 | 2021-11-10 7:00AM EST | 15,600.00 | 1,904.00 | 1,409.80 | 1,498.00 | 0.00 | - | 1 | 89 | 25.50% |
| NDX221216P15800000 | 2021-12-06 3:39PM EST | 15,800.00 | 1,639.25 | 1,588.40 | 1,670.30 | -73.46 | -4.29% | 5 | 20 | 26.52% |
| NDX221216P15900000 | 2021-11-02 9:00AM EST | 15,900.00 | 1,472.40 | 1,762.40 | 1,855.60 | 0.00 | - | 20 | 21 | 28.56% |
| NDX221216P16000000 | 2021-11-09 3:19PM EST | 16,000.00 | 1,487.00 | 1,674.20 | 1,759.20 | 0.00 | - | 5 | 26 | 26.17% |
| NDX221216P16100000 | 2021-11-26 11:28AM EST | 16,100.00 | 1,749.70 | 1,718.80 | 1,805.20 | 0.00 | - | 2 | 10 | 25.99% |
| NDX221216P16200000 | 2021-11-22 9:53AM EST | 16,200.00 | 1,375.40 | 1,764.30 | 1,852.30 | 0.00 | - | 1 | 2 | 25.82% |
| NDX221216P16300000 | 2021-11-24 1:02PM EST | 16,300.00 | 1,590.00 | 1,811.00 | 1,900.60 | 0.00 | - | - | 5 | 25.65% |
| NDX221216P16600000 | 2021-11-10 10:10AM EST | 16,600.00 | 1,749.70 | 1,958.50 | 2,054.80 | 0.00 | - | 10 | 11 | 25.22% |
| NDX221216P16700000 | 2021-11-24 10:08AM EST | 16,700.00 | 1,849.10 | 2,010.30 | 2,106.70 | 0.00 | - | 10 | 22 | 25.05% |
| NDX221216P16800000 | 2021-11-23 2:45PM EST | 16,800.00 | 1,876.03 | 2,063.20 | 2,159.80 | 0.00 | - | 6 | 59 | 24.89% |
| NDX221216P16900000 | 2021-08-25 4:30PM EST | 16,900.00 | 2,663.79 | 2,316.10 | 2,401.70 | 0.00 | - | 5 | 6 | 27.67% |
| NDX221216P17000000 | 2021-11-04 8:59AM EST | 17,000.00 | 1,881.10 | 2,316.70 | 2,435.80 | 0.00 | - | 60 | 61 | 27.19% |
| NDX221216P17200000 | 2021-11-22 10:15AM EST | 17,200.00 | 1,792.00 | 2,286.10 | 2,383.00 | 0.00 | - | - | 10 | 24.26% |
| NDX221216P17500000 | 2021-12-03 9:55AM EST | 17,500.00 | 2,502.20 | 2,464.30 | 2,562.30 | 0.00 | - | 10 | 130 | 23.82% |
| NDX221216P18400000 | 2021-11-24 11:02AM EST | 18,400.00 | 2,808.00 | 3,060.30 | 3,163.50 | 0.00 | - | - | 10 | 22.71% |
| NDX221216P19000000 | 2021-08-25 4:30PM EST | 19,000.00 | 5,734.00 | 3,840.30 | 4,000.30 | 0.00 | - | 1 | 6 | 29.25% |
| NDX221216P19400000 | 2021-11-10 7:00AM EST | 19,400.00 | 5,549.00 | 3,665.20 | 3,756.80 | 0.00 | - | 1 | 2 | 17.70% |
| NDX221216P19600000 | 2021-11-04 10:02AM EST | 19,600.00 | 3,625.60 | 4,148.10 | 4,276.20 | 0.00 | - | 1 | 13 | 25.48% |
| NDX221216P19800000 | 2021-08-25 4:30PM EST | 19,800.00 | 6,318.00 | 4,540.40 | 4,705.90 | 0.00 | - | 1 | 3 | 30.52% |
| NDX221216P20000000 | 2021-08-25 4:30PM EST | 20,000.00 | 6,597.00 | 4,721.90 | 4,888.30 | 0.00 | - | 1 | 4 | 30.89% |
| NDX221216P20200000 | 2021-08-25 4:30PM EST | 20,200.00 | 5,218.87 | 4,905.40 | 5,072.80 | 0.00 | - | 1 | 13 | 31.27% |
| NDX221216P20400000 | 2021-11-18 12:21PM EST | 20,400.00 | 4,158.68 | 4,674.00 | 4,778.80 | 0.00 | - | 2 | 19 | 21.17% |
© 2021 Yahoo. Tutti i diritti riservati.
