NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.333,47-182,44 (-1,18%)
Alla chiusura: 5:15PM EDT
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 5:29PM EDT | 4,000.00 | 9,800.00 | 10,956.00 | 11,506.00 | 0.00 | - | 1 | 0 | 78.40% |
| NDX221216C04100000 | 2021-08-25 5:29PM EDT | 4,100.00 | 9,675.00 | 10,858.10 | 11,408.10 | 0.00 | - | 1 | 0 | 77.24% |
| NDX221216C04200000 | 2021-08-25 5:29PM EDT | 4,200.00 | 8,500.00 | 10,760.20 | 11,310.20 | 0.00 | - | 2 | 0 | 76.10% |
| NDX221216C04300000 | 2021-08-25 5:29PM EDT | 4,300.00 | 9,285.00 | 10,662.20 | 11,212.20 | 0.00 | - | 2 | 0 | 74.98% |
| NDX221216C04400000 | 2021-08-25 5:29PM EDT | 4,400.00 | 9,389.50 | 10,564.30 | 11,114.30 | 0.00 | - | 1 | 0 | 73.90% |
| NDX221216C04500000 | 2021-08-25 5:29PM EDT | 4,500.00 | 9,423.00 | 10,466.40 | 11,016.40 | 0.00 | - | 1 | 0 | 72.84% |
| NDX221216C04600000 | 2021-08-25 5:29PM EDT | 4,600.00 | 9,248.00 | 10,368.50 | 10,918.50 | 0.00 | - | 2 | 0 | 71.80% |
| NDX221216C04700000 | 2021-08-25 5:29PM EDT | 4,700.00 | 8,503.00 | 10,270.90 | 10,820.90 | 0.00 | - | 1 | 0 | 70.81% |
| NDX221216C04800000 | 2021-08-19 10:35AM EDT | 4,800.00 | 9,976.00 | 10,173.40 | 10,723.40 | 0.00 | - | 2 | 12 | 69.86% |
| NDX221216C04900000 | 2021-08-19 3:46PM EDT | 4,900.00 | 9,966.00 | 10,076.00 | 10,626.00 | 0.00 | - | 1 | 23 | 68.93% |
| NDX221216C05000000 | 2021-08-18 2:36PM EDT | 5,000.00 | 9,925.00 | 9,978.50 | 10,528.50 | 0.00 | - | 1 | 33 | 68.00% |
| NDX221216C05100000 | 2021-08-25 5:29PM EDT | 5,100.00 | 6,770.00 | 9,881.10 | 10,431.10 | 0.00 | - | - | 0 | 67.11% |
| NDX221216C05300000 | 2021-08-25 5:29PM EDT | 5,300.00 | 3,626.00 | 9,686.30 | 10,236.30 | 0.00 | - | - | 0 | 65.36% |
| NDX221216C05500000 | 2021-08-25 5:29PM EDT | 5,500.00 | 2,445.00 | 9,492.60 | 10,042.60 | 0.00 | - | - | 0 | 63.75% |
| NDX221216C05600000 | 2021-08-25 5:29PM EDT | 5,600.00 | 3,241.00 | 9,396.10 | 9,946.10 | 0.00 | - | - | 0 | 63.00% |
| NDX221216C05700000 | 2021-08-25 5:29PM EDT | 5,700.00 | 3,071.00 | 9,299.70 | 9,849.70 | 0.00 | - | - | 0 | 62.25% |
| NDX221216C06100000 | 2021-08-25 5:29PM EDT | 6,100.00 | 6,752.00 | 8,913.90 | 9,463.90 | 0.00 | - | 7 | 0 | 59.36% |
| NDX221216C06200000 | 2021-08-25 5:29PM EDT | 6,200.00 | 2,678.00 | 8,817.50 | 9,367.50 | 0.00 | - | - | 0 | 58.67% |
| NDX221216C06300000 | 2021-08-25 5:29PM EDT | 6,300.00 | 6,227.00 | 8,721.00 | 9,271.00 | 0.00 | - | 5 | 0 | 57.97% |
| NDX221216C06400000 | 2021-08-25 5:29PM EDT | 6,400.00 | 6,137.00 | 8,624.50 | 9,174.50 | 0.00 | - | 3 | 0 | 57.28% |
| NDX221216C06600000 | 2021-08-25 5:29PM EDT | 6,600.00 | 2,703.00 | 8,431.70 | 8,981.70 | 0.00 | - | - | 0 | 55.94% |
| NDX221216C06700000 | 2021-08-25 5:29PM EDT | 6,700.00 | 5,339.00 | 8,335.60 | 8,885.60 | 0.00 | - | - | 0 | 55.30% |
| NDX221216C06800000 | 2021-08-25 5:29PM EDT | 6,800.00 | 5,325.00 | 8,239.70 | 8,789.70 | 0.00 | - | - | 0 | 54.68% |
| NDX221216C06900000 | 2021-08-25 5:29PM EDT | 6,900.00 | 6,821.60 | 8,144.20 | 8,694.20 | 0.00 | - | 1 | 0 | 54.08% |
| NDX221216C07000000 | 2021-08-25 5:29PM EDT | 7,000.00 | 6,720.00 | 8,048.80 | 8,598.80 | 0.00 | - | 2 | 0 | 53.49% |
| NDX221216C07100000 | 2021-09-16 12:16PM EDT | 7,100.00 | 8,334.00 | 7,953.60 | 8,503.60 | 0.00 | - | 1 | 0 | 52.92% |
| NDX221216C07200000 | 2021-08-25 5:29PM EDT | 7,200.00 | 7,121.00 | 7,858.70 | 8,408.70 | 0.00 | - | 2 | 0 | 52.36% |
| NDX221216C07300000 | 2021-09-17 2:55PM EDT | 7,300.00 | 8,040.00 | 7,763.80 | 8,313.80 | +1,253.00 | +18.46% | 1 | 0 | 51.81% |
| NDX221216C07400000 | 2021-09-16 10:56AM EDT | 7,400.00 | 8,014.00 | 7,669.20 | 8,219.20 | 0.00 | - | 1 | 17 | 51.28% |
| NDX221216C07500000 | 2021-09-16 1:41PM EDT | 7,500.00 | 7,964.00 | 7,574.70 | 8,124.70 | 0.00 | - | 8 | 17 | 50.75% |
| NDX221216C07600000 | 2021-09-17 10:52AM EDT | 7,600.00 | 7,794.00 | 7,480.40 | 8,030.40 | -30.00 | -0.38% | 2 | 8 | 50.24% |
| NDX221216C07700000 | 2021-09-17 11:04AM EDT | 7,700.00 | 7,700.00 | 7,386.30 | 7,936.30 | +1,061.00 | +15.98% | 7 | 0 | 49.73% |
| NDX221216C07800000 | 2021-09-17 10:52AM EDT | 7,800.00 | 7,605.00 | 7,292.20 | 7,842.20 | +1,837.00 | +31.85% | 2 | 0 | 49.23% |
| NDX221216C07900000 | 2021-08-25 5:29PM EDT | 7,900.00 | 6,048.00 | 7,198.20 | 7,748.20 | 0.00 | - | 1 | 0 | 48.73% |
| NDX221216C08000000 | 2021-08-25 5:29PM EDT | 8,000.00 | 7,195.00 | 7,104.40 | 7,654.40 | 0.00 | - | 1 | 0 | 48.24% |
| NDX221216C08100000 | 2021-08-25 5:29PM EDT | 8,100.00 | 5,915.00 | 7,010.80 | 7,560.80 | 0.00 | - | 1 | 0 | 47.76% |
| NDX221216C08150000 | 2021-08-25 5:29PM EDT | 8,150.00 | 5,912.00 | 6,964.10 | 7,514.10 | 0.00 | - | 3 | 0 | 47.53% |
| NDX221216C08250000 | 2021-09-16 2:55PM EDT | 8,250.00 | 7,322.00 | 6,870.80 | 7,420.80 | 0.00 | - | 1 | 0 | 47.06% |
| NDX221216C08300000 | 2021-08-25 5:29PM EDT | 8,300.00 | 4,973.00 | 6,824.20 | 7,374.20 | 0.00 | - | - | 0 | 46.83% |
| NDX221216C08350000 | 2021-08-25 9:52AM EDT | 8,350.00 | 7,088.00 | 6,777.60 | 7,327.60 | 0.00 | - | - | 3 | 46.60% |
| NDX221216C08450000 | 2021-08-25 5:29PM EDT | 8,450.00 | 4,998.00 | 6,684.70 | 7,234.70 | 0.00 | - | 1 | 0 | 46.15% |
| NDX221216C08500000 | 2021-08-25 9:59AM EDT | 8,500.00 | 6,948.00 | 6,638.30 | 7,188.30 | 0.00 | - | 1 | 6 | 45.92% |
| NDX221216C08550000 | 2021-08-25 5:29PM EDT | 8,550.00 | 5,476.50 | 6,591.90 | 7,141.90 | 0.00 | - | - | 0 | 45.70% |
| NDX221216C08600000 | 2021-08-25 5:29PM EDT | 8,600.00 | 5,170.00 | 6,545.70 | 7,095.70 | 0.00 | - | 5 | 0 | 45.48% |
| NDX221216C08650000 | 2021-08-25 5:29PM EDT | 8,650.00 | 5,230.00 | 6,499.40 | 7,049.40 | 0.00 | - | 1 | 0 | 45.26% |
| NDX221216C08700000 | 2021-08-25 5:29PM EDT | 8,700.00 | 5,433.00 | 6,453.30 | 7,003.30 | 0.00 | - | 1 | 0 | 45.05% |
| NDX221216C08750000 | 2021-09-16 1:51PM EDT | 8,750.00 | 6,804.00 | 6,407.20 | 6,957.20 | 0.00 | - | 1 | 2 | 44.84% |
| NDX221216C08800000 | 2021-08-25 5:29PM EDT | 8,800.00 | 3,764.00 | 6,361.30 | 6,911.30 | 0.00 | - | 1 | 0 | 44.63% |
| NDX221216C08850000 | 2021-08-25 5:29PM EDT | 8,850.00 | 3,028.00 | 6,315.30 | 6,865.30 | 0.00 | - | 1 | 0 | 44.42% |
| NDX221216C09000000 | 2021-08-25 5:29PM EDT | 9,000.00 | 5,162.50 | 6,177.90 | 6,727.90 | 0.00 | - | 1 | 0 | 43.81% |
| NDX221216C09050000 | 2021-08-25 9:55AM EDT | 9,050.00 | 6,438.00 | 6,132.20 | 6,682.20 | 0.00 | - | 1 | 2 | 43.61% |
| NDX221216C09200000 | 2021-08-25 5:29PM EDT | 9,200.00 | 1,556.00 | 5,995.70 | 6,545.70 | 0.00 | - | - | 0 | 43.02% |
| NDX221216C09250000 | 2021-08-25 5:29PM EDT | 9,250.00 | 4,326.00 | 5,950.30 | 6,500.30 | 0.00 | - | - | 0 | 42.82% |
| NDX221216C09400000 | 2021-08-25 9:55AM EDT | 9,400.00 | 6,119.00 | 5,814.50 | 6,364.50 | 0.00 | - | - | 2 | 42.25% |
| NDX221216C09450000 | 2021-08-25 5:29PM EDT | 9,450.00 | 4,508.00 | 5,769.30 | 6,319.30 | 0.00 | - | 1 | 0 | 42.06% |
| NDX221216C09500000 | 2021-08-25 5:29PM EDT | 9,500.00 | 5,693.00 | 5,724.20 | 6,274.20 | 0.00 | - | 1 | 0 | 41.87% |
| NDX221216C09550000 | 2021-08-25 5:29PM EDT | 9,550.00 | 1,759.60 | 5,679.20 | 6,229.20 | 0.00 | - | - | 0 | 41.69% |
| NDX221216C09600000 | 2021-08-25 5:29PM EDT | 9,600.00 | 3,802.20 | 5,634.20 | 6,184.20 | 0.00 | - | 1 | 0 | 41.50% |
| NDX221216C09650000 | 2021-08-25 5:29PM EDT | 9,650.00 | 386.00 | 5,589.20 | 6,139.20 | 0.00 | - | - | 0 | 41.31% |
| NDX221216C09700000 | 2021-08-25 5:29PM EDT | 9,700.00 | 700.80 | 5,544.40 | 6,094.40 | 0.00 | - | 1 | 0 | 41.13% |
| NDX221216C09750000 | 2021-08-25 5:29PM EDT | 9,750.00 | 1,192.00 | 5,499.60 | 6,049.60 | 0.00 | - | - | 0 | 40.95% |
| NDX221216C09800000 | 2021-08-25 5:29PM EDT | 9,800.00 | 4,782.00 | 5,454.80 | 6,004.80 | 0.00 | - | - | 0 | 40.77% |
| NDX221216C09850000 | 2021-08-25 5:29PM EDT | 9,850.00 | 2,315.00 | 5,410.20 | 5,960.20 | 0.00 | - | - | 0 | 40.59% |
| NDX221216C09950000 | 2021-08-25 5:29PM EDT | 9,950.00 | 4,214.00 | 5,321.20 | 5,871.20 | 0.00 | - | - | 0 | 40.23% |
| NDX221216C10000000 | 2021-08-25 5:29PM EDT | 10,000.00 | 4,627.00 | 5,276.80 | 5,826.80 | 0.00 | - | 1 | 0 | 40.06% |
| NDX221216C10050000 | 2021-08-25 5:29PM EDT | 10,050.00 | 419.00 | 5,232.60 | 5,782.60 | 0.00 | - | 1 | 0 | 39.89% |
| NDX221216C10100000 | 2021-08-25 5:29PM EDT | 10,100.00 | 557.80 | 5,188.40 | 5,738.40 | 0.00 | - | 1 | 0 | 39.72% |
| NDX221216C10150000 | 2021-08-25 5:29PM EDT | 10,150.00 | 2,145.00 | 5,144.30 | 5,694.30 | 0.00 | - | - | 0 | 39.55% |
| NDX221216C10200000 | 2021-08-25 5:29PM EDT | 10,200.00 | 1,087.50 | 5,100.40 | 5,650.40 | 0.00 | - | 1 | 0 | 39.38% |
| NDX221216C10250000 | 2021-08-25 5:29PM EDT | 10,250.00 | 428.00 | 5,056.60 | 5,606.60 | 0.00 | - | - | 0 | 39.22% |
| NDX221216C10300000 | 2021-08-25 5:29PM EDT | 10,300.00 | 3,871.00 | 5,012.80 | 5,562.80 | 0.00 | - | 1 | 0 | 39.05% |
| NDX221216C10350000 | 2021-08-25 5:29PM EDT | 10,350.00 | 422.00 | 4,969.20 | 5,519.20 | 0.00 | - | 1 | 0 | 38.89% |
| NDX221216C10400000 | 2021-09-17 1:57PM EDT | 10,400.00 | 5,168.78 | 4,925.70 | 5,475.70 | +4,777.78 | +1,221.94% | 10 | 0 | 38.73% |
| NDX221216C10450000 | 2021-09-17 1:57PM EDT | 10,450.00 | 5,129.50 | 4,882.30 | 5,432.30 | +2,632.50 | +105.43% | 10 | 0 | 38.57% |
| NDX221216C10500000 | 2021-08-25 5:29PM EDT | 10,500.00 | 2,047.64 | 4,838.90 | 5,388.90 | 0.00 | - | 2 | 0 | 38.41% |
| NDX221216C10550000 | 2021-08-25 5:29PM EDT | 10,550.00 | 2,090.00 | 4,795.70 | 5,345.70 | 0.00 | - | 1 | 0 | 38.26% |
| NDX221216C10600000 | 2021-08-25 5:29PM EDT | 10,600.00 | 1,589.00 | 4,752.60 | 5,302.60 | 0.00 | - | 2 | 0 | 38.10% |
| NDX221216C10650000 | 2021-08-25 5:29PM EDT | 10,650.00 | 418.00 | 4,709.50 | 5,259.50 | 0.00 | - | - | 0 | 37.95% |
| NDX221216C10700000 | 2021-08-25 5:29PM EDT | 10,700.00 | 2,078.00 | 4,666.60 | 5,216.60 | 0.00 | - | 1 | 0 | 37.80% |
| NDX221216C10750000 | 2021-08-25 5:29PM EDT | 10,750.00 | 157.30 | 4,623.70 | 5,173.70 | 0.00 | - | - | 3 | 37.64% |
| NDX221216C10800000 | 2021-08-25 5:29PM EDT | 10,800.00 | 146.70 | 4,580.90 | 5,130.90 | 0.00 | - | 2 | 0 | 37.49% |
| NDX221216C10850000 | 2021-08-25 5:29PM EDT | 10,850.00 | 1,999.00 | 4,538.20 | 5,088.20 | 0.00 | - | 1 | 0 | 37.34% |
| NDX221216C10900000 | 2021-08-25 5:29PM EDT | 10,900.00 | 1,658.64 | 4,495.50 | 5,045.50 | 0.00 | - | 1 | 0 | 37.19% |
| NDX221216C10925000 | 2021-08-25 5:29PM EDT | 10,925.00 | 1,786.00 | 4,474.20 | 5,024.20 | 0.00 | - | - | 0 | 37.11% |
| NDX221216C10950000 | 2021-08-25 5:29PM EDT | 10,950.00 | 1,774.00 | 4,453.00 | 5,003.00 | 0.00 | - | 1 | 0 | 37.04% |
| NDX221216C11000000 | 2021-08-25 5:29PM EDT | 11,000.00 | 1,785.34 | 4,410.50 | 4,960.50 | 0.00 | - | 7 | 0 | 36.89% |
| NDX221216C11100000 | 2021-08-25 5:29PM EDT | 11,100.00 | 345.00 | 4,325.90 | 4,875.90 | 0.00 | - | 1 | 0 | 36.59% |
| NDX221216C11200000 | 2021-08-25 5:29PM EDT | 11,200.00 | 1,437.00 | 4,241.60 | 4,791.60 | 0.00 | - | 1 | 0 | 36.29% |
| NDX221216C11300000 | 2021-08-25 5:29PM EDT | 11,300.00 | 134.40 | 4,157.80 | 4,707.80 | 0.00 | - | 1 | 0 | 36.00% |
| NDX221216C11400000 | 2021-08-25 5:29PM EDT | 11,400.00 | 1,698.00 | 4,074.30 | 4,624.30 | 0.00 | - | 6 | 0 | 35.72% |
| NDX221216C11500000 | 2021-08-25 5:29PM EDT | 11,500.00 | 2,095.10 | 3,991.40 | 4,541.40 | 0.00 | - | 2 | 0 | 35.43% |
| NDX221216C11600000 | 2021-08-25 5:29PM EDT | 11,600.00 | 2,516.50 | 3,909.00 | 4,459.00 | 0.00 | - | 4 | 0 | 35.16% |
| NDX221216C11700000 | 2021-08-25 5:29PM EDT | 11,700.00 | 2,254.00 | 3,827.00 | 4,377.00 | 0.00 | - | 1 | 0 | 34.88% |
| NDX221216C11800000 | 2021-08-25 5:29PM EDT | 11,800.00 | 1,687.00 | 3,745.60 | 4,295.60 | 0.00 | - | 1 | 0 | 34.61% |
| NDX221216C11900000 | 2021-08-25 5:29PM EDT | 11,900.00 | 1,479.00 | 3,664.70 | 4,214.70 | 0.00 | - | 2 | 0 | 34.34% |
| NDX221216C12000000 | 2021-08-25 5:29PM EDT | 12,000.00 | 1,850.00 | 3,558.50 | 4,108.40 | 0.00 | - | 1 | 0 | 33.54% |
| NDX221216C12100000 | 2021-08-25 5:29PM EDT | 12,100.00 | 1,698.00 | 3,492.60 | 4,042.60 | 0.00 | - | 1 | 0 | 33.58% |
| NDX221216C12200000 | 2021-08-25 5:29PM EDT | 12,200.00 | 1,653.00 | 3,424.90 | 3,974.90 | 0.00 | - | 1 | 0 | 33.56% |
| NDX221216C12300000 | 2021-08-25 5:29PM EDT | 12,300.00 | 1,473.00 | 3,345.90 | 3,895.90 | 0.00 | - | 1 | 0 | 33.30% |
| NDX221216C12400000 | 2021-08-25 5:29PM EDT | 12,400.00 | 2,282.00 | 3,258.60 | 3,808.60 | 0.00 | - | 1 | 0 | 32.87% |
| NDX221216C12500000 | 2021-08-25 5:29PM EDT | 12,500.00 | 2,323.17 | 3,189.40 | 3,739.40 | 0.00 | - | 1 | 0 | 32.79% |
| NDX221216C12700000 | 2021-08-25 5:29PM EDT | 12,700.00 | 2,469.20 | 3,030.40 | 3,580.40 | 0.00 | - | 1 | 0 | 32.21% |
| NDX221216C12800000 | 2021-08-25 5:29PM EDT | 12,800.00 | 1,211.00 | 2,958.60 | 3,508.60 | 0.00 | - | 2 | 0 | 32.04% |
| NDX221216C12900000 | 2021-08-25 5:29PM EDT | 12,900.00 | 2,276.72 | 2,878.30 | 3,428.30 | 0.00 | - | 3 | 0 | 31.72% |
| NDX221216C13000000 | 2021-08-25 5:29PM EDT | 13,000.00 | 1,507.26 | 2,807.50 | 3,357.50 | 0.00 | - | 1 | 0 | 31.55% |
| NDX221216C13100000 | 2021-08-25 5:29PM EDT | 13,100.00 | 1,681.00 | 2,732.90 | 3,282.90 | 0.00 | - | 1 | 0 | 31.31% |
| NDX221216C13200000 | 2021-08-25 5:29PM EDT | 13,200.00 | 1,780.00 | 2,658.90 | 3,208.90 | 0.00 | - | 2 | 0 | 31.08% |
| NDX221216C13300000 | 2021-08-25 5:29PM EDT | 13,300.00 | 1,730.00 | 2,585.70 | 3,135.70 | 0.00 | - | 5 | 0 | 30.84% |
| NDX221216C13400000 | 2021-08-25 5:29PM EDT | 13,400.00 | 1,303.10 | 2,513.10 | 3,063.10 | 0.00 | - | 1 | 0 | 30.61% |
| NDX221216C13500000 | 2021-09-15 11:34AM EDT | 13,500.00 | 2,740.00 | 2,422.20 | 2,972.10 | 0.00 | - | 7 | 87 | 30.06% |
| NDX221216C13800000 | 2021-08-25 5:29PM EDT | 13,800.00 | 1,110.15 | 2,229.80 | 2,779.80 | 0.00 | - | 5 | 0 | 29.71% |
| NDX221216C13900000 | 2021-08-25 5:29PM EDT | 13,900.00 | 1,584.90 | 2,160.70 | 2,710.70 | 0.00 | - | 18 | 0 | 29.49% |
| NDX221216C14000000 | 2021-08-25 5:29PM EDT | 14,000.00 | 1,397.11 | 2,092.50 | 2,642.50 | 0.00 | - | 2 | 0 | 29.28% |
| NDX221216C14100000 | 2021-08-25 5:29PM EDT | 14,100.00 | 1,510.00 | 2,024.90 | 2,574.90 | 0.00 | - | 1 | 0 | 29.06% |
| NDX221216C14200000 | 2021-08-25 5:29PM EDT | 14,200.00 | 1,435.80 | 1,958.20 | 2,508.20 | 0.00 | - | 10 | 0 | 28.85% |
| NDX221216C14300000 | 2021-08-25 5:29PM EDT | 14,300.00 | 1,370.95 | 1,892.20 | 2,442.20 | 0.00 | - | 10 | 0 | 28.64% |
| NDX221216C14400000 | 2021-08-25 5:29PM EDT | 14,400.00 | 1,460.00 | 1,827.00 | 2,377.00 | 0.00 | - | 20 | 0 | 28.44% |
| NDX221216C14500000 | 2021-08-25 5:29PM EDT | 14,500.00 | 1,313.23 | 1,762.60 | 2,312.60 | 0.00 | - | 3 | 0 | 28.23% |
| NDX221216C14600000 | 2021-08-25 5:29PM EDT | 14,600.00 | 1,227.00 | 1,699.20 | 2,249.20 | 0.00 | - | 1 | 0 | 28.03% |
| NDX221216C14700000 | 2021-08-25 5:29PM EDT | 14,700.00 | 664.00 | 1,636.60 | 2,186.60 | 0.00 | - | 1 | 0 | 27.83% |
| NDX221216C14800000 | 2021-08-25 5:29PM EDT | 14,800.00 | 611.00 | 1,575.10 | 2,125.10 | 0.00 | - | 1 | 0 | 27.64% |
| NDX221216C14900000 | 2021-08-25 5:29PM EDT | 14,900.00 | 1,199.51 | 1,514.50 | 2,064.50 | 0.00 | - | 24 | 0 | 27.45% |
| NDX221216C15000000 | 2021-08-25 5:29PM EDT | 15,000.00 | 1,294.80 | 1,454.90 | 2,004.90 | 0.00 | - | 20 | 0 | 27.26% |
| NDX221216C15100000 | 2021-08-25 5:29PM EDT | 15,100.00 | 640.00 | 1,396.40 | 1,946.40 | 0.00 | - | - | - | 27.08% |
| NDX221216C15200000 | 2021-09-07 1:54PM EDT | 15,200.00 | 1,852.24 | 1,338.90 | 1,888.90 | 0.00 | - | 3 | 2 | 26.90% |
| NDX221216C15300000 | 2021-08-25 11:20AM EDT | 15,300.00 | 1,531.20 | 1,282.60 | 1,832.60 | 0.00 | - | 10 | 15 | 26.73% |
| NDX221216C15400000 | 2021-09-07 2:01PM EDT | 15,400.00 | 1,732.43 | 1,227.40 | 1,777.40 | 0.00 | - | - | 3 | 26.56% |
| NDX221216C15500000 | 2021-08-25 5:29PM EDT | 15,500.00 | 832.00 | 1,173.30 | 1,723.30 | 0.00 | - | - | 0 | 26.40% |
| NDX221216C15600000 | 2021-09-03 1:29PM EDT | 15,600.00 | 1,591.80 | 1,120.40 | 1,670.40 | 0.00 | - | 34 | 89 | 26.25% |
| NDX221216C15700000 | 2021-09-07 3:26PM EDT | 15,700.00 | 1,561.83 | 1,068.50 | 1,618.50 | 0.00 | - | 5 | 10 | 26.09% |
| NDX221216C15800000 | 2021-09-15 3:06PM EDT | 15,800.00 | 1,403.89 | 1,017.90 | 1,567.90 | 0.00 | - | 20 | 20 | 25.95% |
| NDX221216C15900000 | 2021-09-08 10:02AM EDT | 15,900.00 | 1,435.74 | 968.30 | 1,518.30 | 0.00 | - | 2 | 3 | 25.80% |
| NDX221216C16000000 | 2021-09-10 1:37PM EDT | 16,000.00 | 1,349.53 | 920.00 | 1,470.00 | 0.00 | - | 20 | 41 | 25.67% |
| NDX221216C16100000 | 2021-08-25 5:29PM EDT | 16,100.00 | 755.19 | 872.70 | 1,422.70 | 0.00 | - | 5 | 0 | 25.53% |
| NDX221216C16300000 | 2021-08-25 5:29PM EDT | 16,300.00 | 926.47 | 781.80 | 1,331.80 | 0.00 | - | 2 | 0 | 25.28% |
| NDX221216C16400000 | 2021-09-13 10:30AM EDT | 16,400.00 | 1,066.64 | 738.10 | 1,288.10 | 0.00 | - | 10 | 13 | 25.16% |
| NDX221216C16500000 | 2021-09-02 11:34AM EDT | 16,500.00 | 1,110.36 | 695.60 | 1,245.60 | 0.00 | - | 4 | 181 | 25.05% |
| NDX221216C16600000 | 2021-08-25 5:29PM EDT | 16,600.00 | 689.00 | 654.20 | 1,204.20 | 0.00 | - | - | 0 | 24.94% |
| NDX221216C16700000 | 2021-08-25 5:29PM EDT | 16,700.00 | 581.06 | 614.00 | 1,164.00 | 0.00 | - | 5 | 0 | 24.83% |
| NDX221216C16800000 | 2021-08-25 5:29PM EDT | 16,800.00 | 747.48 | 575.00 | 1,125.00 | 0.00 | - | 2 | 0 | 24.73% |
| NDX221216C16900000 | 2021-08-25 5:29PM EDT | 16,900.00 | 374.00 | 537.20 | 1,087.20 | 0.00 | - | 1 | 0 | 24.64% |
| NDX221216C17000000 | 2021-08-25 5:29PM EDT | 17,000.00 | 387.00 | 500.50 | 1,050.50 | 0.00 | - | 1 | 0 | 24.55% |
| NDX221216C17100000 | 2021-08-25 5:29PM EDT | 17,100.00 | 637.03 | 465.00 | 1,015.00 | 0.00 | - | 3 | 0 | 24.47% |
| NDX221216C17200000 | 2021-08-25 5:29PM EDT | 17,200.00 | 324.00 | 430.70 | 980.70 | 0.00 | - | - | 0 | 24.39% |
| NDX221216C17300000 | 2021-08-25 5:29PM EDT | 17,300.00 | 303.00 | 397.50 | 947.50 | 0.00 | - | 1 | 0 | 24.32% |
| NDX221216C17400000 | 2021-08-25 5:29PM EDT | 17,400.00 | 320.00 | 365.50 | 915.50 | 0.00 | - | 1 | 0 | 24.25% |
| NDX221216C17500000 | 2021-08-25 5:29PM EDT | 17,500.00 | 393.20 | 334.60 | 884.60 | 0.00 | - | 14 | 0 | 24.19% |
| NDX221216C17600000 | 2021-08-25 5:29PM EDT | 17,600.00 | 545.48 | 304.80 | 854.80 | 0.00 | - | - | 0 | 24.14% |
| NDX221216C17700000 | 2021-08-25 5:29PM EDT | 17,700.00 | 289.00 | 276.10 | 826.10 | 0.00 | - | - | 0 | 24.09% |
| NDX221216C17800000 | 2021-09-08 11:11AM EDT | 17,800.00 | 628.09 | 248.60 | 798.60 | 0.00 | - | 2 | 0 | 24.04% |
| NDX221216C17900000 | 2021-08-25 5:29PM EDT | 17,900.00 | 420.00 | 222.10 | 772.10 | 0.00 | - | 1 | 0 | 24.01% |
| NDX221216C18000000 | 2021-08-25 11:57AM EDT | 18,000.00 | 450.70 | 208.60 | 758.60 | 0.00 | - | 6 | 25 | 24.17% |
| NDX221216C18200000 | 2021-08-25 10:54AM EDT | 18,200.00 | 409.42 | 151.40 | 651.40 | 0.00 | - | - | 20 | 23.13% |
| NDX221216C18400000 | 2021-08-25 10:36AM EDT | 18,400.00 | 370.63 | 107.70 | 607.70 | 0.00 | - | 11 | 12 | 23.10% |
| NDX221216C18600000 | 2021-08-25 10:17AM EDT | 18,600.00 | 333.89 | 67.90 | 567.90 | 0.00 | - | 27 | 29 | 23.08% |
| NDX221216C18800000 | 2021-09-17 9:44AM EDT | 18,800.00 | 330.00 | 31.70 | 531.70 | -4.02 | -1.20% | 1 | 6 | 23.10% |
| NDX221216C19000000 | 2021-08-20 10:02AM EDT | 19,000.00 | 232.00 | 68.80 | 568.80 | 0.00 | - | 1 | 31 | 24.42% |
| NDX221216C19200000 | 2021-08-26 2:05PM EDT | 19,200.00 | 235.55 | 0.20 | 500.20 | 0.00 | - | 12 | 15 | 23.78% |
| NDX221216C19400000 | 2021-08-30 3:07PM EDT | 19,400.00 | 239.79 | 0.20 | 500.20 | 0.00 | - | 5 | 7 | 24.39% |
| NDX221216C19600000 | 2021-08-25 5:29PM EDT | 19,600.00 | 167.00 | 0.20 | 500.20 | 0.00 | - | 8 | 0 | 24.99% |
| NDX221216C19800000 | 2021-08-26 2:21PM EDT | 19,800.00 | 169.45 | 0.20 | 500.20 | 0.00 | - | 6 | 10 | 25.58% |
| NDX221216C20000000 | 2021-08-23 12:03PM EDT | 20,000.00 | 138.78 | 0.20 | 500.20 | 0.00 | - | 10 | 5 | 26.16% |
| NDX221216C20200000 | 2021-09-17 2:51PM EDT | 20,200.00 | 148.28 | 0.20 | 500.20 | -20.72 | -12.26% | 5 | 18 | 26.72% |
| NDX221216C20400000 | 2021-09-14 3:22PM EDT | 20,400.00 | 145.02 | 0.20 | 500.20 | 0.00 | - | 2 | 7 | 27.28% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216P04000000 | 2021-09-17 2:53PM EDT | 4,000.00 | 22.12 | 0.00 | 500.00 | +3.93 | +21.61% | 12 | 0 | 85.71% |
| NDX221216P04100000 | 2021-08-25 5:30PM EDT | 4,100.00 | 15.90 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 84.21% |
| NDX221216P04200000 | 2021-08-25 5:30PM EDT | 4,200.00 | 40.20 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 82.74% |
| NDX221216P04300000 | 2021-08-25 5:30PM EDT | 4,300.00 | 51.00 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 81.32% |
| NDX221216P04400000 | 2021-08-25 5:30PM EDT | 4,400.00 | 44.70 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 79.93% |
| NDX221216P04500000 | 2021-08-24 3:49PM EDT | 4,500.00 | 28.00 | 0.00 | 500.00 | 0.00 | - | 1 | 6 | 78.58% |
| NDX221216P04600000 | 2021-08-25 5:30PM EDT | 4,600.00 | 65.10 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 77.27% |
| NDX221216P04700000 | 2021-08-25 5:30PM EDT | 4,700.00 | 69.80 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 75.98% |
| NDX221216P04800000 | 2021-08-25 5:30PM EDT | 4,800.00 | 42.40 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 74.73% |
| NDX221216P04900000 | 2021-08-25 5:30PM EDT | 4,900.00 | 45.30 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 73.50% |
| NDX221216P05000000 | 2021-08-25 5:30PM EDT | 5,000.00 | 36.50 | 0.00 | 500.00 | 0.00 | - | 4 | 0 | 72.30% |
| NDX221216P05100000 | 2021-08-25 5:30PM EDT | 5,100.00 | 51.70 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 71.13% |
| NDX221216P05200000 | 2021-08-25 5:30PM EDT | 5,200.00 | 122.00 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 69.99% |
| NDX221216P05300000 | 2021-08-25 5:30PM EDT | 5,300.00 | 175.00 | 0.00 | 500.00 | 0.00 | - | 5 | 0 | 68.86% |
| NDX221216P05400000 | 2021-08-25 5:30PM EDT | 5,400.00 | 182.00 | 0.00 | 500.00 | 0.00 | - | 3 | 0 | 67.77% |
| NDX221216P05500000 | 2021-08-25 5:30PM EDT | 5,500.00 | 42.00 | 0.00 | 500.00 | 0.00 | - | 19 | 0 | 66.69% |
| NDX221216P05600000 | 2021-08-25 5:30PM EDT | 5,600.00 | 108.00 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 65.64% |
| NDX221216P05700000 | 2021-08-25 5:30PM EDT | 5,700.00 | 116.00 | 0.00 | 500.00 | 0.00 | - | 4 | 0 | 64.60% |
| NDX221216P05800000 | 2021-08-25 5:30PM EDT | 5,800.00 | 125.00 | 0.00 | 500.00 | 0.00 | - | 2 | 0 | 63.59% |
| NDX221216P05900000 | 2021-08-25 5:30PM EDT | 5,900.00 | 133.00 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 62.59% |
| NDX221216P06000000 | 2021-09-17 2:53PM EDT | 6,000.00 | 62.89 | 0.00 | 500.00 | +8.39 | +15.39% | 6 | 0 | 61.61% |
| NDX221216P06100000 | 2021-08-25 5:30PM EDT | 6,100.00 | 142.00 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 60.65% |
| NDX221216P06200000 | 2021-08-25 5:30PM EDT | 6,200.00 | 145.00 | 0.00 | 500.00 | 0.00 | - | 2 | 0 | 59.71% |
| NDX221216P06300000 | 2021-08-25 5:30PM EDT | 6,300.00 | 81.60 | 0.00 | 500.00 | 0.00 | - | 10 | 0 | 58.78% |
| NDX221216P06400000 | 2021-08-25 5:30PM EDT | 6,400.00 | 64.25 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 57.87% |
| NDX221216P06500000 | 2021-08-25 5:30PM EDT | 6,500.00 | 67.37 | 0.00 | 500.00 | 0.00 | - | 2 | 0 | 56.98% |
| NDX221216P06600000 | 2021-08-25 5:30PM EDT | 6,600.00 | 184.00 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 56.09% |
| NDX221216P06700000 | 2021-08-25 5:30PM EDT | 6,700.00 | 194.00 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 55.23% |
| NDX221216P06800000 | 2021-08-25 5:30PM EDT | 6,800.00 | 228.40 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 54.37% |
| NDX221216P06900000 | 2021-08-25 5:30PM EDT | 6,900.00 | 140.00 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 53.53% |
| NDX221216P07000000 | 2021-08-26 10:11AM EDT | 7,000.00 | 86.21 | 0.00 | 500.00 | 0.00 | - | 1 | 28 | 52.70% |
| NDX221216P07100000 | 2021-08-25 5:30PM EDT | 7,100.00 | 114.26 | 0.00 | 500.00 | 0.00 | - | 4 | 0 | 51.89% |
| NDX221216P07200000 | 2021-08-25 5:30PM EDT | 7,200.00 | 256.10 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 51.08% |
| NDX221216P07300000 | 2021-09-09 12:27PM EDT | 7,300.00 | 98.12 | 0.00 | 500.00 | 0.00 | - | 3 | 13 | 50.29% |
| NDX221216P07400000 | 2021-08-25 5:30PM EDT | 7,400.00 | 160.00 | 0.00 | 500.00 | 0.00 | - | 3 | 0 | 60.72% |
| NDX221216P07500000 | 2021-08-25 5:30PM EDT | 7,500.00 | 170.00 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 59.81% |
| NDX221216P07600000 | 2021-08-25 5:30PM EDT | 7,600.00 | 162.50 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 58.91% |
| NDX221216P07700000 | 2021-08-25 5:30PM EDT | 7,700.00 | 170.10 | 0.00 | 500.00 | 0.00 | - | 1 | 0 | 58.02% |
| NDX221216P07800000 | 2021-08-25 5:30PM EDT | 7,800.00 | 194.00 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 57.16% |
| NDX221216P07900000 | 2021-08-25 5:30PM EDT | 7,900.00 | 203.00 | 0.20 | 500.20 | 0.00 | - | 2 | 0 | 56.29% |
| NDX221216P08000000 | 2021-09-09 10:57AM EDT | 8,000.00 | 120.00 | 0.20 | 500.20 | 0.00 | - | 1 | 10 | 55.44% |
| NDX221216P08050000 | 2021-08-25 5:30PM EDT | 8,050.00 | 218.00 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 55.02% |
| NDX221216P08100000 | 2021-08-25 5:30PM EDT | 8,100.00 | 219.00 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 54.60% |
| NDX221216P08150000 | 2021-08-25 5:30PM EDT | 8,150.00 | 229.00 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 54.18% |
| NDX221216P08200000 | 2021-08-25 5:30PM EDT | 8,200.00 | 494.00 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 53.77% |
| NDX221216P08250000 | 2021-08-25 5:30PM EDT | 8,250.00 | 463.00 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 53.36% |
| NDX221216P08300000 | 2021-08-25 5:30PM EDT | 8,300.00 | 155.00 | 0.20 | 500.20 | 0.00 | - | 3 | 0 | 52.95% |
| NDX221216P08350000 | 2021-08-25 5:30PM EDT | 8,350.00 | 223.68 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 52.54% |
| NDX221216P08400000 | 2021-08-25 5:30PM EDT | 8,400.00 | 171.00 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 52.14% |
| NDX221216P08450000 | 2021-08-25 11:41AM EDT | 8,450.00 | 153.05 | 0.20 | 500.20 | 0.00 | - | 15 | 19 | 51.74% |
| NDX221216P08500000 | 2021-08-25 5:30PM EDT | 8,500.00 | 243.50 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 51.34% |
| NDX221216P08550000 | 2021-08-25 5:30PM EDT | 8,550.00 | 277.00 | 0.20 | 500.20 | 0.00 | - | 2 | 0 | 50.94% |
| NDX221216P08600000 | 2021-08-25 5:30PM EDT | 8,600.00 | 1,225.00 | 0.20 | 500.20 | 0.00 | - | 5 | 0 | 50.54% |
| NDX221216P08650000 | 2021-08-25 5:30PM EDT | 8,650.00 | 191.00 | 0.20 | 500.20 | 0.00 | - | - | 0 | 50.15% |
| NDX221216P08700000 | 2021-08-25 5:30PM EDT | 8,700.00 | 895.00 | 0.20 | 500.20 | 0.00 | - | - | 0 | 49.76% |
| NDX221216P08750000 | 2021-08-25 5:30PM EDT | 8,750.00 | 290.00 | 0.20 | 500.20 | 0.00 | - | 2 | 0 | 49.37% |
| NDX221216P08800000 | 2021-09-16 10:04AM EDT | 8,800.00 | 180.80 | 0.20 | 500.20 | 0.00 | - | 1 | 14 | 48.99% |
| NDX221216P08850000 | 2021-08-25 5:30PM EDT | 8,850.00 | 515.00 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 48.60% |
| NDX221216P08900000 | 2021-08-25 5:30PM EDT | 8,900.00 | 214.00 | 0.20 | 500.20 | 0.00 | - | 2 | 0 | 48.22% |
| NDX221216P08950000 | 2021-08-25 5:30PM EDT | 8,950.00 | 219.00 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 47.84% |
| NDX221216P09000000 | 2021-08-25 5:30PM EDT | 9,000.00 | 224.00 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 47.47% |
| NDX221216P09050000 | 2021-08-25 5:30PM EDT | 9,050.00 | 1,012.00 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 47.09% |
| NDX221216P09100000 | 2021-08-30 1:33PM EDT | 9,100.00 | 184.03 | 0.20 | 500.20 | 0.00 | - | 5 | 7 | 46.72% |
| NDX221216P09150000 | 2021-08-25 5:30PM EDT | 9,150.00 | 656.00 | 0.20 | 500.20 | 0.00 | - | - | 0 | 46.34% |
| NDX221216P09200000 | 2021-08-26 11:55AM EDT | 9,200.00 | 208.50 | 0.20 | 500.20 | 0.00 | - | 31 | 67 | 45.97% |
| NDX221216P09250000 | 2021-08-25 5:30PM EDT | 9,250.00 | 1,059.33 | 0.20 | 500.20 | 0.00 | - | 4 | 0 | 45.61% |
| NDX221216P09300000 | 2021-08-25 5:30PM EDT | 9,300.00 | 282.98 | 0.20 | 500.20 | 0.00 | - | 1 | 0 | 45.24% |
| NDX221216P09350000 | 2021-08-25 5:30PM EDT | 9,350.00 | 577.00 | 0.10 | 500.10 | 0.00 | - | - | 0 | 44.87% |
| NDX221216P09400000 | 2021-08-25 5:30PM EDT | 9,400.00 | 354.00 | 0.10 | 500.10 | 0.00 | - | 1 | 0 | 44.51% |
| NDX221216P09450000 | 2021-08-25 5:30PM EDT | 9,450.00 | 372.00 | 0.20 | 500.20 | 0.00 | - | - | 0 | 44.15% |
| NDX221216P09500000 | 2021-08-25 5:30PM EDT | 9,500.00 | 381.60 | 0.10 | 500.10 | 0.00 | - | 10 | 0 | 43.79% |
| NDX221216P09600000 | 2021-08-25 5:30PM EDT | 9,600.00 | 415.58 | 60.40 | 560.40 | 0.00 | - | 15 | 0 | 44.90% |
| NDX221216P09650000 | 2021-08-25 5:30PM EDT | 9,650.00 | 1,166.00 | 63.00 | 563.00 | 0.00 | - | - | 0 | 44.61% |
| NDX221216P09700000 | 2021-08-25 5:30PM EDT | 9,700.00 | 280.22 | 65.70 | 565.70 | 0.00 | - | 1 | 0 | 44.32% |
| NDX221216P09750000 | 2021-08-25 5:30PM EDT | 9,750.00 | 1,055.00 | 68.40 | 568.40 | 0.00 | - | - | 0 | 44.04% |
| NDX221216P09800000 | 2021-08-25 5:30PM EDT | 9,800.00 | 406.18 | 71.20 | 571.20 | 0.00 | - | 5 | 0 | 43.76% |
| NDX221216P09850000 | 2021-08-25 5:30PM EDT | 9,850.00 | 2,411.00 | 17.60 | 517.60 | 0.00 | - | - | 0 | 41.84% |
| NDX221216P09900000 | 2021-08-25 5:30PM EDT | 9,900.00 | 1,416.00 | 21.70 | 521.70 | 0.00 | - | 2 | 0 | 41.62% |
| NDX221216P09950000 | 2021-08-25 5:30PM EDT | 9,950.00 | 760.00 | 18.00 | 518.00 | 0.00 | - | 1 | 0 | 41.16% |
| NDX221216P10000000 | 2021-08-25 5:30PM EDT | 10,000.00 | 315.00 | 0.00 | 320.00 | 0.00 | - | 10 | 0 | 34.64% |
| NDX221216P10050000 | 2021-08-25 5:30PM EDT | 10,050.00 | 1,160.00 | 28.70 | 528.70 | 0.00 | - | 1 | 0 | 40.78% |
| NDX221216P10100000 | 2021-08-24 1:11PM EDT | 10,100.00 | 297.85 | 34.20 | 534.20 | 0.00 | - | 2 | 5 | 40.59% |
| NDX221216P10150000 | 2021-08-25 5:30PM EDT | 10,150.00 | 1,466.00 | 39.80 | 539.80 | 0.00 | - | - | 0 | 40.40% |
| NDX221216P10200000 | 2021-08-25 5:30PM EDT | 10,200.00 | 1,401.00 | 45.50 | 545.50 | 0.00 | - | 1 | 0 | 40.22% |
| NDX221216P10300000 | 2021-08-25 5:30PM EDT | 10,300.00 | 353.15 | 57.30 | 557.30 | 0.00 | - | 1 | 0 | 39.86% |
| NDX221216P10350000 | 2021-09-17 1:57PM EDT | 10,350.00 | 340.50 | 63.30 | 563.30 | -575.13 | -62.81% | 10 | 0 | 39.68% |
| NDX221216P10400000 | 2021-09-17 1:57PM EDT | 10,400.00 | 346.70 | 76.50 | 576.50 | -543.30 | -61.04% | 10 | 0 | 39.69% |
| NDX221216P10450000 | 2021-08-25 5:30PM EDT | 10,450.00 | 1,630.00 | 80.20 | 580.20 | 0.00 | - | 1 | 0 | 39.45% |
| NDX221216P10500000 | 2021-08-25 5:30PM EDT | 10,500.00 | 380.00 | 86.40 | 586.40 | 0.00 | - | 2 | 0 | 39.27% |
| NDX221216P10525000 | 2021-08-25 5:30PM EDT | 10,525.00 | 1,670.00 | 85.30 | 585.30 | 0.00 | - | 2 | 0 | 39.07% |
| NDX221216P10550000 | 2021-08-25 5:30PM EDT | 10,550.00 | 3,608.00 | 88.50 | 588.50 | 0.00 | - | - | 0 | 38.98% |
| NDX221216P10575000 | 2021-08-25 5:30PM EDT | 10,575.00 | 376.10 | 91.70 | 591.70 | 0.00 | - | 1 | 0 | 38.90% |
| NDX221216P10600000 | 2021-08-25 5:30PM EDT | 10,600.00 | 386.84 | 95.00 | 595.00 | 0.00 | - | 10 | 0 | 38.81% |
| NDX221216P10625000 | 2021-08-25 5:30PM EDT | 10,625.00 | 1,715.00 | 98.30 | 598.30 | 0.00 | - | - | 0 | 38.73% |
| NDX221216P10650000 | 2021-08-25 5:30PM EDT | 10,650.00 | 399.53 | 101.60 | 601.60 | 0.00 | - | - | 0 | 38.64% |
| NDX221216P10675000 | 2021-08-25 5:30PM EDT | 10,675.00 | 419.00 | 104.90 | 604.90 | 0.00 | - | - | 0 | 38.56% |
| NDX221216P10700000 | 2021-08-25 5:30PM EDT | 10,700.00 | 1,777.00 | 108.30 | 608.30 | 0.00 | - | 1 | 0 | 38.48% |
| NDX221216P10750000 | 2021-08-25 5:30PM EDT | 10,750.00 | 2,238.00 | 115.10 | 615.10 | 0.00 | - | - | 0 | 38.31% |
| NDX221216P10775000 | 2021-08-25 5:30PM EDT | 10,775.00 | 409.95 | 118.50 | 618.50 | 0.00 | - | - | 1 | 38.23% |
| NDX221216P10800000 | 2021-08-25 5:30PM EDT | 10,800.00 | 451.83 | 122.00 | 622.00 | 0.00 | - | 5 | 0 | 38.14% |
| NDX221216P10850000 | 2021-08-25 5:30PM EDT | 10,850.00 | 2,307.00 | 128.90 | 628.90 | 0.00 | - | - | 0 | 37.98% |
| NDX221216P10875000 | 2021-08-25 5:30PM EDT | 10,875.00 | 1,675.00 | 132.40 | 632.40 | 0.00 | - | - | 0 | 37.89% |
| NDX221216P10900000 | 2021-09-02 2:00PM EDT | 10,900.00 | 370.82 | 135.90 | 635.90 | 0.00 | - | 15 | 10 | 37.81% |
| NDX221216P10950000 | 2021-08-25 5:30PM EDT | 10,950.00 | 418.72 | 143.00 | 643.00 | 0.00 | - | - | 0 | 37.65% |
| NDX221216P10975000 | 2021-08-25 5:30PM EDT | 10,975.00 | 1,738.00 | 146.60 | 646.60 | 0.00 | - | - | 0 | 37.57% |
| NDX221216P11000000 | 2021-08-20 10:35AM EDT | 11,000.00 | 437.00 | 152.40 | 652.40 | 0.00 | - | 5 | 31 | 37.54% |
| NDX221216P11100000 | 2021-08-25 5:30PM EDT | 11,100.00 | 450.73 | 165.70 | 665.70 | 0.00 | - | 3 | 0 | 37.18% |
| NDX221216P11300000 | 2021-08-25 5:30PM EDT | 11,300.00 | 495.96 | 206.00 | 756.00 | 0.00 | - | 2 | 0 | 37.91% |
| NDX221216P11400000 | 2021-08-25 5:30PM EDT | 11,400.00 | 504.79 | 208.90 | 758.90 | 0.00 | - | 9 | 0 | 37.29% |
| NDX221216P11500000 | 2021-08-25 5:30PM EDT | 11,500.00 | 514.10 | 225.30 | 775.30 | 0.00 | - | 4 | 0 | 36.97% |
| NDX221216P11600000 | 2021-08-25 5:30PM EDT | 11,600.00 | 545.13 | 242.10 | 792.10 | 0.00 | - | 4 | 0 | 36.65% |
| NDX221216P11700000 | 2021-08-25 5:30PM EDT | 11,700.00 | 846.32 | 259.50 | 809.50 | 0.00 | - | 7 | 0 | 36.34% |
| NDX221216P11800000 | 2021-09-14 4:04PM EDT | 11,800.00 | 555.31 | 277.40 | 827.40 | 0.00 | - | 2 | 39 | 36.03% |
| NDX221216P11900000 | 2021-08-25 5:30PM EDT | 11,900.00 | 585.21 | 295.80 | 845.80 | 0.00 | - | 4 | 0 | 35.73% |
| NDX221216P12000000 | 2021-08-25 10:56AM EDT | 12,000.00 | 559.85 | 314.70 | 864.70 | 0.00 | - | 4 | 73 | 35.43% |
| NDX221216P12100000 | 2021-08-23 10:20AM EDT | 12,100.00 | 596.61 | 334.10 | 884.10 | 0.00 | - | 5 | 9 | 35.13% |
| NDX221216P12200000 | 2021-08-25 5:30PM EDT | 12,200.00 | 1,693.00 | 354.00 | 904.00 | 0.00 | - | 1 | 0 | 34.84% |
| NDX221216P12300000 | 2021-08-23 11:11AM EDT | 12,300.00 | 633.01 | 374.40 | 924.40 | 0.00 | - | 1 | 13 | 34.56% |
| NDX221216P12400000 | 2021-08-25 5:30PM EDT | 12,400.00 | 1,055.46 | 395.20 | 945.20 | 0.00 | - | 2 | 0 | 34.27% |
| NDX221216P12500000 | 2021-08-27 3:01PM EDT | 12,500.00 | 632.90 | 416.50 | 966.50 | 0.00 | - | 1 | 9 | 33.99% |
| NDX221216P12600000 | 2021-08-25 5:30PM EDT | 12,600.00 | 1,130.70 | 438.40 | 988.40 | 0.00 | - | 150 | 0 | 33.71% |
| NDX221216P12700000 | 2021-08-23 10:15AM EDT | 12,700.00 | 725.92 | 460.70 | 1,010.70 | 0.00 | - | 3 | 4 | 33.43% |
| NDX221216P12800000 | 2021-08-23 11:30AM EDT | 12,800.00 | 737.91 | 483.60 | 1,033.60 | 0.00 | - | 5 | 12 | 33.15% |
| NDX221216P12900000 | 2021-08-25 5:30PM EDT | 12,900.00 | 826.35 | 507.10 | 1,057.10 | 0.00 | - | 1 | 0 | 32.88% |
| NDX221216P13000000 | 2021-08-25 10:44AM EDT | 13,000.00 | 784.00 | 531.20 | 1,081.20 | 0.00 | - | 2 | 12 | 32.61% |
| NDX221216P13100000 | 2021-08-25 5:30PM EDT | 13,100.00 | 1,496.40 | 555.90 | 1,105.90 | 0.00 | - | 30 | 0 | 32.35% |
| NDX221216P13300000 | 2021-08-25 5:30PM EDT | 13,300.00 | 1,378.60 | 607.30 | 1,157.30 | 0.00 | - | 7 | 0 | 31.83% |
| NDX221216P13400000 | 2021-08-25 5:30PM EDT | 13,400.00 | 952.32 | 634.10 | 1,184.10 | 0.00 | - | 100 | 0 | 31.58% |
| NDX221216P13500000 | 2021-09-09 4:04PM EDT | 13,500.00 | 888.20 | 661.50 | 1,211.50 | 0.00 | - | 40 | 164 | 31.32% |
| NDX221216P13600000 | 2021-08-25 5:30PM EDT | 13,600.00 | 1,659.62 | 689.60 | 1,239.60 | 0.00 | - | 1 | 0 | 31.08% |
| NDX221216P13700000 | 2021-09-01 3:26PM EDT | 13,700.00 | 887.63 | 718.50 | 1,268.50 | 0.00 | - | 5 | 8 | 30.83% |
| NDX221216P13800000 | 2021-08-25 5:30PM EDT | 13,800.00 | 1,657.36 | 748.10 | 1,298.10 | 0.00 | - | - | 0 | 30.59% |
| NDX221216P13900000 | 2021-09-02 12:26PM EDT | 13,900.00 | 966.25 | 778.40 | 1,328.40 | 0.00 | - | 5 | 19 | 30.36% |
| NDX221216P14000000 | 2021-09-01 10:37AM EDT | 14,000.00 | 967.00 | 809.40 | 1,359.40 | 0.00 | - | 4 | 55 | 30.12% |
| NDX221216P14200000 | 2021-09-02 2:20PM EDT | 14,200.00 | 1,064.39 | 873.80 | 1,423.80 | 0.00 | - | 10 | 15 | 29.66% |
| NDX221216P14400000 | 2021-09-02 2:23PM EDT | 14,400.00 | 1,127.21 | 941.20 | 1,491.20 | 0.00 | - | 5 | 23 | 29.21% |
| NDX221216P14500000 | 2021-08-25 5:30PM EDT | 14,500.00 | 1,428.60 | 976.20 | 1,526.20 | 0.00 | - | 20 | 0 | 28.99% |
| NDX221216P14600000 | 2021-09-03 3:25PM EDT | 14,600.00 | 1,176.36 | 1,012.10 | 1,562.10 | 0.00 | - | 10 | 10 | 28.77% |
| NDX221216P14700000 | 2021-09-08 12:18PM EDT | 14,700.00 | 1,269.89 | 1,048.90 | 1,598.90 | 0.00 | - | 5 | 15 | 28.56% |
| NDX221216P14800000 | 2021-09-14 4:04PM EDT | 14,800.00 | 1,359.18 | 1,086.60 | 1,636.60 | 0.00 | - | 1 | 4 | 28.35% |
| NDX221216P14900000 | 2021-08-25 5:30PM EDT | 14,900.00 | 1,566.83 | 1,125.30 | 1,675.30 | 0.00 | - | 10 | 0 | 28.14% |
| NDX221216P15000000 | 2021-09-15 1:27PM EDT | 15,000.00 | 1,394.54 | 1,165.10 | 1,715.10 | 0.00 | - | 1 | 31 | 27.95% |
| NDX221216P15100000 | 2021-08-25 5:30PM EDT | 15,100.00 | 2,348.00 | 1,205.90 | 1,755.90 | 0.00 | - | - | 0 | 27.75% |
| NDX221216P15200000 | 2021-09-16 9:36AM EDT | 15,200.00 | 1,487.93 | 1,247.80 | 1,797.80 | 0.00 | - | 2 | 5 | 27.56% |
| NDX221216P15300000 | 2021-08-25 11:20AM EDT | 15,300.00 | 1,520.40 | 1,290.80 | 1,840.80 | 0.00 | - | 10 | 12 | 27.38% |
| NDX221216P15400000 | 2021-09-08 9:55AM EDT | 15,400.00 | 1,510.26 | 1,334.90 | 1,884.90 | 0.00 | - | - | 5 | 27.20% |
| NDX221216P15500000 | 2021-08-25 5:30PM EDT | 15,500.00 | 1,745.85 | 1,380.10 | 1,930.10 | 0.00 | - | 130 | 0 | 27.03% |
| NDX221216P15600000 | 2021-09-07 3:54PM EDT | 15,600.00 | 1,574.62 | 1,426.50 | 1,976.50 | 0.00 | - | 10 | 89 | 26.86% |
| NDX221216P16000000 | 2021-09-10 1:37PM EDT | 16,000.00 | 1,780.47 | 1,623.40 | 2,173.40 | 0.00 | - | 20 | 21 | 26.24% |
| NDX221216P16100000 | 2021-09-01 11:39AM EDT | 16,100.00 | 1,749.70 | 1,675.50 | 2,225.50 | 0.00 | - | - | 10 | 26.09% |
| NDX221216P16600000 | 2021-08-25 5:30PM EDT | 16,600.00 | 4,419.00 | 1,953.60 | 2,503.60 | 0.00 | - | 1 | 0 | 25.45% |
| NDX221216P16800000 | 2021-08-25 5:30PM EDT | 16,800.00 | 2,607.13 | 2,073.00 | 2,623.00 | 0.00 | - | - | 0 | 25.23% |
| NDX221216P16900000 | 2021-08-25 5:30PM EDT | 16,900.00 | 2,663.79 | 2,134.50 | 2,684.50 | 0.00 | - | 5 | 0 | 25.13% |
| NDX221216P17000000 | 2021-08-25 5:30PM EDT | 17,000.00 | 4,677.51 | 2,197.20 | 2,747.20 | 0.00 | - | 1 | 0 | 25.04% |
| NDX221216P18400000 | 2021-08-25 5:30PM EDT | 18,400.00 | 4,768.00 | 3,192.40 | 3,742.40 | 0.00 | - | - | 0 | 24.30% |
| NDX221216P19000000 | 2021-08-25 5:30PM EDT | 19,000.00 | 5,734.00 | 3,679.60 | 4,229.60 | 0.00 | - | 1 | 0 | 24.36% |
| NDX221216P19400000 | 2021-08-25 5:30PM EDT | 19,400.00 | 5,549.00 | 4,021.30 | 4,571.30 | 0.00 | - | 1 | 0 | 24.53% |
| NDX221216P19600000 | 2021-08-25 5:30PM EDT | 19,600.00 | 4,737.00 | 4,196.60 | 4,746.60 | 0.00 | - | 1 | 0 | 24.65% |
| NDX221216P19800000 | 2021-08-25 5:30PM EDT | 19,800.00 | 6,318.00 | 4,374.60 | 4,924.60 | 0.00 | - | 1 | 0 | 24.80% |
| NDX221216P20000000 | 2021-08-25 5:30PM EDT | 20,000.00 | 6,597.00 | 4,555.30 | 5,105.30 | 0.00 | - | 1 | 0 | 24.98% |
| NDX221216P20200000 | 2021-08-25 5:30PM EDT | 20,200.00 | 5,218.87 | 4,738.00 | 5,288.00 | 0.00 | - | 1 | 0 | 25.18% |
| NDX221216P20400000 | 2021-08-25 5:30PM EDT | 20,400.00 | 7,266.00 | 4,921.00 | 5,471.00 | 0.00 | - | 1 | 0 | 25.36% |
© 2021 Verizon Media. Tutti i diritti riservati.
