NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EST
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230217C08000000 | 2022-11-21 2:28PM EST | 8,000.00 | 3,659.72 | 4,045.50 | 4,065.40 | 0.00 | - | 1 | 80 | 55.85% |
| NDX230217C08100000 | 2022-11-21 10:42AM EST | 8,100.00 | 3,576.76 | 3,947.70 | 3,967.60 | 0.00 | - | 2 | 116 | 54.84% |
| NDX230217C08200000 | 2022-11-07 3:24PM EST | 8,200.00 | 2,935.92 | 3,850.10 | 3,869.80 | 0.00 | - | 16 | 9 | 53.84% |
| NDX230217C08300000 | 2022-11-28 2:22PM EST | 8,300.00 | 3,379.73 | 3,752.60 | 3,772.20 | 0.00 | - | 4 | 5 | 52.85% |
| NDX230217C08500000 | 2022-10-18 1:49PM EST | 8,500.00 | 2,808.00 | 3,306.10 | 3,327.20 | 0.00 | - | - | 1 | 0.00% |
| NDX230217C08600000 | 2022-10-11 8:51AM EST | 8,600.00 | 2,523.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230217C08700000 | 2022-11-18 9:30AM EST | 8,700.00 | 3,221.30 | 3,364.10 | 3,383.30 | 0.00 | - | 1 | 5 | 50.41% |
| NDX230217C08800000 | 2022-11-18 9:30AM EST | 8,800.00 | 3,119.70 | 3,267.40 | 3,286.50 | 0.00 | - | 1 | 2 | 49.42% |
| NDX230217C08900000 | 2022-09-26 10:41AM EST | 8,900.00 | 2,748.10 | 2,947.60 | 2,970.20 | 0.00 | - | 1 | 5 | 0.00% |
| NDX230217C09000000 | 2022-09-23 11:54AM EST | 9,000.00 | 2,616.60 | 2,562.60 | 2,589.40 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230217C09100000 | 2022-11-01 9:20AM EST | 9,100.00 | 2,474.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230217C09200000 | 2022-11-01 9:20AM EST | 9,200.00 | 2,384.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230217C09300000 | 2022-11-01 9:20AM EST | 9,300.00 | 2,297.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230217C09500000 | 2022-11-21 2:28PM EST | 9,500.00 | 2,251.77 | 2,599.50 | 2,619.20 | 0.00 | - | 1 | 3 | 43.21% |
| NDX230217C09600000 | 2022-04-26 8:30AM EST | 9,600.00 | 4,229.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230217C10000000 | 2022-06-17 8:30AM EST | 10,000.00 | 1,965.60 | 2,405.10 | 2,469.60 | 0.00 | - | 1 | 1 | 59.00% |
| NDX230217C10100000 | 2022-06-17 8:30AM EST | 10,100.00 | 1,897.40 | 2,327.90 | 2,392.80 | 0.00 | - | 1 | 1 | 58.55% |
| NDX230217C10300000 | 2022-11-09 2:18PM EST | 10,300.00 | 1,090.60 | 1,868.70 | 1,884.20 | 0.00 | - | 3 | 3 | 36.94% |
| NDX230217C10400000 | 2022-08-19 2:50PM EST | 10,400.00 | 3,223.20 | 1,925.70 | 2,032.30 | 0.00 | - | 1 | 1 | 51.27% |
| NDX230217C10500000 | 2022-08-31 9:43AM EST | 10,500.00 | 2,361.40 | 1,395.00 | 1,409.60 | 0.00 | - | - | 1 | 0.00% |
| NDX230217C10600000 | 2022-11-08 10:10AM EST | 10,600.00 | 986.80 | 1,610.50 | 1,627.60 | 0.00 | - | 1 | 2 | 35.22% |
| NDX230217C10700000 | 2022-11-08 10:07AM EST | 10,700.00 | 930.90 | 1,526.80 | 1,543.70 | 0.00 | - | - | 1 | 34.63% |
| NDX230217C10800000 | 2022-11-01 9:20AM EST | 10,800.00 | 1,131.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230217C10900000 | 2022-10-12 8:36AM EST | 10,900.00 | 872.30 | 1,170.20 | 1,189.00 | 0.00 | - | 1 | 2 | 21.10% |
| NDX230217C11000000 | 2022-11-16 12:35PM EST | 11,000.00 | 1,218.90 | 1,284.50 | 1,300.30 | 0.00 | - | 1 | 9 | 32.92% |
| NDX230217C11025000 | 2022-10-13 11:15AM EST | 11,025.00 | 836.86 | 1,240.80 | 1,265.80 | 0.00 | - | - | 1 | 31.95% |
| NDX230217C11075000 | 2022-11-09 10:03AM EST | 11,075.00 | 687.37 | 1,226.10 | 1,241.60 | 0.00 | - | 1 | 1 | 32.51% |
| NDX230217C11100000 | 2022-10-13 10:34AM EST | 11,100.00 | 770.03 | 1,187.80 | 1,212.30 | 0.00 | - | - | 3 | 31.83% |
| NDX230217C11125000 | 2022-10-13 9:00AM EST | 11,125.00 | 603.90 | 1,170.40 | 1,194.80 | 0.00 | - | - | 1 | 31.79% |
| NDX230217C11150000 | 2022-10-14 8:43AM EST | 11,150.00 | 858.78 | 1,153.10 | 1,177.30 | 0.00 | - | - | 2 | 31.75% |
| NDX230217C11200000 | 2022-10-14 11:23AM EST | 11,200.00 | 683.58 | 1,118.90 | 1,142.80 | 0.00 | - | - | 2 | 31.67% |
| NDX230217C11250000 | 2022-11-17 9:56AM EST | 11,250.00 | 917.50 | 1,093.80 | 1,108.10 | 0.00 | - | 1 | 6 | 31.56% |
| NDX230217C11275000 | 2022-10-13 9:43AM EST | 11,275.00 | 569.82 | 1,068.50 | 1,091.80 | 0.00 | - | - | 2 | 31.54% |
| NDX230217C11300000 | 2022-10-13 9:40AM EST | 11,300.00 | 553.56 | 1,051.90 | 1,075.10 | 0.00 | - | - | 3 | 31.50% |
| NDX230217C11325000 | 2022-10-12 2:03PM EST | 11,325.00 | 641.38 | 1,038.70 | 1,054.30 | 0.00 | - | - | 1 | 31.24% |
| NDX230217C11350000 | 2022-10-12 2:00PM EST | 11,350.00 | 635.68 | 1,023.00 | 1,037.90 | 0.00 | - | - | 1 | 31.21% |
| NDX230217C11375000 | 2022-11-01 2:56PM EST | 11,375.00 | 749.16 | 1,055.20 | 1,069.10 | 0.00 | - | 2 | 2 | 33.54% |
| NDX230217C11400000 | 2022-11-22 1:28PM EST | 11,400.00 | 833.50 | 985.00 | 998.70 | 0.00 | - | 10 | 7 | 30.79% |
| NDX230217C11425000 | 2022-10-12 2:08PM EST | 11,425.00 | 601.42 | 974.00 | 988.80 | 0.00 | - | - | 1 | 31.06% |
| NDX230217C11450000 | 2022-10-18 2:29PM EST | 11,450.00 | 704.23 | 861.50 | 871.30 | 0.00 | - | 2 | 4 | 25.96% |
| NDX230217C11475000 | 2022-10-12 2:13PM EST | 11,475.00 | 581.64 | 942.50 | 956.60 | 0.00 | - | - | 5 | 30.95% |
| NDX230217C11500000 | 2022-11-30 12:40PM EST | 11,500.00 | 650.21 | 915.10 | 928.30 | 0.00 | - | 1 | 22 | 30.29% |
| NDX230217C11525000 | 2022-11-30 2:01PM EST | 11,525.00 | 780.00 | 897.90 | 911.10 | 0.00 | - | 2 | 4 | 30.17% |
| NDX230217C11550000 | 2022-11-30 12:40PM EST | 11,550.00 | 622.29 | 880.90 | 894.00 | 0.00 | - | 1 | 1 | 30.05% |
| NDX230217C11575000 | 2022-10-12 2:29PM EST | 11,575.00 | 543.64 | 881.00 | 895.00 | 0.00 | - | - | 2 | 30.79% |
| NDX230217C11600000 | 2022-11-25 9:32AM EST | 11,600.00 | 764.05 | 847.30 | 857.70 | 0.00 | - | 1 | 50 | 29.69% |
| NDX230217C11625000 | 2022-10-13 11:15AM EST | 11,625.00 | 551.57 | 851.10 | 864.70 | 0.00 | - | 4 | 1 | 30.70% |
| NDX230217C11650000 | 2022-11-17 10:06AM EST | 11,650.00 | 688.26 | 814.30 | 824.60 | 0.00 | - | 2 | 1 | 29.46% |
| NDX230217C11675000 | 2022-10-11 8:52AM EST | 11,675.00 | 514.10 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| NDX230217C11700000 | 2022-11-28 9:32AM EST | 11,700.00 | 667.70 | 782.00 | 792.00 | 0.00 | - | 1 | 31 | 29.22% |
| NDX230217C11725000 | 2022-10-13 9:00AM EST | 11,725.00 | 377.08 | 790.20 | 809.30 | 0.00 | - | 4 | 2 | 30.67% |
| NDX230217C11750000 | 2022-11-17 11:07AM EST | 11,750.00 | 651.56 | 750.10 | 760.10 | 0.00 | - | 21 | 13 | 29.00% |
| NDX230217C11775000 | 2022-11-01 11:45AM EST | 11,775.00 | 560.28 | 783.00 | 796.30 | 0.00 | - | 2 | 2 | 31.30% |
| NDX230217C11800000 | 2022-11-23 11:39AM EST | 11,800.00 | 690.20 | 719.00 | 728.70 | 0.00 | - | 8 | 81 | 28.77% |
| NDX230217C11825000 | 2022-11-30 1:38PM EST | 11,825.00 | 557.49 | 703.60 | 713.30 | 0.00 | - | 2 | 3 | 28.66% |
| NDX230217C11850000 | 2022-11-18 10:55AM EST | 11,850.00 | 627.65 | 688.40 | 698.00 | 0.00 | - | 4 | 3 | 28.54% |
| NDX230217C11875000 | 2022-12-02 10:03AM EST | 11,875.00 | 619.83 | 673.40 | 682.90 | +29.69 | +5.03% | 1 | 3 | 28.43% |
| NDX230217C11900000 | 2022-12-02 1:16PM EST | 11,900.00 | 626.00 | 658.50 | 667.90 | -76.47 | -10.89% | 1 | 190 | 28.32% |
| NDX230217C11925000 | 2022-12-02 10:03AM EST | 11,925.00 | 591.83 | 643.80 | 653.20 | -20.42 | -3.34% | 1 | 8 | 28.21% |
| NDX230217C11950000 | 2022-12-01 11:49AM EST | 11,950.00 | 672.77 | 629.30 | 638.60 | 0.00 | - | 1 | 26 | 28.10% |
| NDX230217C11975000 | 2022-11-16 3:44PM EST | 11,975.00 | 589.27 | 615.00 | 624.20 | 0.00 | - | 48 | 25 | 28.00% |
| NDX230217C12000000 | 2022-12-02 4:02PM EST | 12,000.00 | 608.23 | 600.80 | 609.90 | -58.97 | -8.84% | 1 | 31 | 27.89% |
| NDX230217C12025000 | 2022-11-18 3:46PM EST | 12,025.00 | 541.92 | 586.80 | 595.80 | 0.00 | - | 4 | 11 | 27.78% |
| NDX230217C12050000 | 2022-12-02 4:02PM EST | 12,050.00 | 580.69 | 572.90 | 581.90 | -34.91 | -5.67% | 1 | 20 | 27.68% |
| NDX230217C12075000 | 2022-11-29 10:34AM EST | 12,075.00 | 409.26 | 559.20 | 568.10 | 0.00 | - | 1 | 3 | 27.57% |
| NDX230217C12100000 | 2022-12-01 11:49AM EST | 12,100.00 | 587.80 | 545.70 | 555.70 | 0.00 | - | 1 | 15 | 27.52% |
| NDX230217C12125000 | 2022-11-14 9:50AM EST | 12,125.00 | 523.50 | 532.40 | 541.10 | 0.00 | - | 8 | 2 | 27.36% |
| NDX230217C12150000 | 2022-11-30 2:00PM EST | 12,150.00 | 440.09 | 519.20 | 529.10 | 0.00 | - | 2 | 6 | 27.31% |
| NDX230217C12175000 | 2022-10-12 2:29PM EST | 12,175.00 | 335.17 | 556.10 | 572.80 | 0.00 | - | 12 | 4 | 29.79% |
| NDX230217C12200000 | 2022-12-01 1:46PM EST | 12,200.00 | 553.15 | 493.40 | 502.00 | 0.00 | - | 1 | 13 | 27.05% |
| NDX230217C12225000 | 2022-12-01 1:46PM EST | 12,225.00 | 540.50 | 480.70 | 489.30 | 0.00 | - | 1 | 2 | 26.95% |
| NDX230217C12250000 | 2022-12-02 10:45AM EST | 12,250.00 | 450.62 | 468.30 | 477.80 | +44.14 | +10.86% | 2 | 4 | 26.89% |
| NDX230217C12275000 | 2022-10-06 1:47PM EST | 12,275.00 | 551.57 | 202.30 | 209.90 | 0.00 | - | 2 | 3 | 14.91% |
| NDX230217C12300000 | 2022-12-02 4:02PM EST | 12,300.00 | 450.49 | 443.90 | 452.20 | +1.99 | +0.44% | 1 | 12 | 26.64% |
| NDX230217C12325000 | 2022-10-13 9:00AM EST | 12,325.00 | 219.57 | 488.20 | 504.40 | 0.00 | - | 2 | 2 | 29.49% |
| NDX230217C12350000 | 2022-12-02 4:02PM EST | 12,350.00 | 427.70 | 420.20 | 428.40 | +1.70 | +0.40% | 1 | 23 | 26.43% |
| NDX230217C12375000 | 2022-12-02 9:46AM EST | 12,375.00 | 378.30 | 408.60 | 416.80 | +44.76 | +13.42% | 1 | 4 | 26.33% |
| NDX230217C12400000 | 2022-11-30 2:31PM EST | 12,400.00 | 367.90 | 397.20 | 405.40 | -25.90 | -6.58% | 1 | 48 | 26.24% |
| NDX230217C12425000 | 2022-12-02 10:03AM EST | 12,425.00 | 352.70 | 386.00 | 394.20 | +58.95 | +20.07% | 1 | 9 | 26.14% |
| NDX230217C12450000 | 2022-12-02 9:46AM EST | 12,450.00 | 347.60 | 375.10 | 383.20 | -25.15 | -6.75% | 1 | 8 | 26.04% |
| NDX230217C12475000 | 2022-12-02 10:03AM EST | 12,475.00 | 332.80 | 364.30 | 372.30 | -1.27 | -0.38% | 2 | 5 | 25.94% |
| NDX230217C12500000 | 2022-12-02 4:09PM EST | 12,500.00 | 359.58 | 353.60 | 361.70 | -47.68 | -11.71% | 1 | 130 | 25.85% |
| NDX230217C12525000 | 2022-11-23 10:03AM EST | 12,525.00 | 337.24 | 343.30 | 351.70 | 0.00 | - | 4 | 36 | 25.78% |
| NDX230217C12550000 | 2022-11-23 12:49PM EST | 12,550.00 | 309.54 | 333.10 | 341.00 | 0.00 | - | 30 | 54 | 25.66% |
| NDX230217C12575000 | 2022-11-16 3:44PM EST | 12,575.00 | 332.76 | 323.10 | 331.00 | 0.00 | - | 96 | 49 | 25.58% |
| NDX230217C12600000 | 2022-12-01 10:14AM EST | 12,600.00 | 291.10 | 313.30 | 321.20 | -60.96 | -17.32% | 1 | 53 | 25.49% |
| NDX230217C12625000 | 2022-11-18 3:46PM EST | 12,625.00 | 298.25 | 303.70 | 311.50 | 0.00 | - | 8 | 26 | 25.39% |
| NDX230217C12650000 | 2022-11-28 1:25PM EST | 12,650.00 | 225.26 | 294.30 | 302.10 | 0.00 | - | 20 | 42 | 25.31% |
| NDX230217C12675000 | 2022-11-29 10:34AM EST | 12,675.00 | 265.30 | 285.00 | 292.80 | +67.72 | +34.27% | 1 | 9 | 25.22% |
| NDX230217C12700000 | 2022-12-02 4:09PM EST | 12,700.00 | 280.98 | 276.00 | 283.50 | +112.66 | +66.93% | 2 | 20 | 25.12% |
| NDX230217C12725000 | 2022-12-02 9:46AM EST | 12,725.00 | 249.00 | 256.40 | 265.40 | +45.65 | +22.45% | 4 | 4 | 24.57% |
| NDX230217C12750000 | 2022-11-30 2:00PM EST | 12,750.00 | 215.77 | 258.60 | 265.90 | 0.00 | - | 2 | 10 | 24.95% |
| NDX230217C12775000 | 2022-11-18 2:22PM EST | 12,775.00 | 235.40 | 250.20 | 257.30 | 0.00 | - | 2 | 4 | 24.86% |
| NDX230217C12800000 | 2022-12-02 2:32PM EST | 12,800.00 | 228.10 | 241.90 | 249.00 | -67.18 | -22.75% | 12 | 73 | 24.78% |
| NDX230217C12825000 | 2022-09-23 12:59PM EST | 12,825.00 | 321.66 | 272.80 | 284.20 | 0.00 | - | 10 | 1 | 26.94% |
| NDX230217C12850000 | 2022-12-02 10:45AM EST | 12,850.00 | 218.91 | 226.00 | 232.80 | +4.71 | +2.20% | 4 | 3 | 24.61% |
| NDX230217C12875000 | 2022-10-06 1:47PM EST | 12,875.00 | 338.16 | 101.40 | 107.30 | 0.00 | - | 4 | 0 | 17.73% |
| NDX230217C12900000 | 2022-11-17 10:21AM EST | 12,900.00 | 215.60 | 210.90 | 217.30 | 0.00 | - | 4 | 60 | 24.44% |
| NDX230217C12925000 | 2022-09-23 10:11AM EST | 12,925.00 | 310.35 | 247.70 | 260.50 | 0.00 | - | 2 | 1 | 27.07% |
| NDX230217C12950000 | 2022-11-17 11:07AM EST | 12,950.00 | 196.95 | 196.40 | 202.60 | 0.00 | - | 21 | 10 | 24.27% |
| NDX230217C12975000 | 2022-11-01 11:45AM EST | 12,975.00 | 181.90 | 220.80 | 228.00 | 0.00 | - | 2 | 2 | 25.99% |
| NDX230217C13000000 | 2022-12-02 2:32PM EST | 13,000.00 | 171.20 | 182.80 | 188.70 | -45.47 | -20.99% | 28 | 206 | 24.12% |
| NDX230217C13025000 | 2022-11-30 1:38PM EST | 13,025.00 | 130.71 | 176.20 | 181.90 | 0.00 | - | 2 | 3 | 24.04% |
| NDX230217C13050000 | 2022-11-18 10:55AM EST | 13,050.00 | 183.45 | 169.70 | 175.40 | 0.00 | - | 4 | 5 | 23.96% |
| NDX230217C13075000 | 2022-11-18 11:01AM EST | 13,075.00 | 167.75 | 163.50 | 169.00 | 0.00 | - | 6 | 3 | 23.88% |
| NDX230217C13100000 | 2022-12-02 4:09PM EST | 13,100.00 | 161.40 | 157.40 | 162.80 | +30.65 | +23.44% | 1 | 14 | 23.81% |
| NDX230217C13125000 | 2022-11-23 10:03AM EST | 13,125.00 | 160.50 | 151.40 | 156.80 | 0.00 | - | 2 | 13 | 23.73% |
| NDX230217C13150000 | 2022-11-23 12:49PM EST | 13,150.00 | 142.55 | 145.70 | 150.90 | 0.00 | - | 15 | 25 | 23.66% |
| NDX230217C13175000 | 2022-11-16 3:44PM EST | 13,175.00 | 165.90 | 140.10 | 145.20 | 0.00 | - | 48 | 25 | 23.58% |
| NDX230217C13200000 | 2022-11-28 12:05PM EST | 13,200.00 | 109.50 | 134.70 | 139.60 | 0.00 | - | 2 | 28 | 23.51% |
| NDX230217C13225000 | 2022-11-18 3:46PM EST | 13,225.00 | 144.40 | 129.40 | 134.30 | 0.00 | - | 4 | 12 | 23.44% |
| NDX230217C13250000 | 2022-11-28 1:25PM EST | 13,250.00 | 94.20 | 124.30 | 129.00 | 0.00 | - | 10 | 22 | 23.36% |
| NDX230217C13275000 | 2022-11-29 10:34AM EST | 13,275.00 | 81.25 | 119.30 | 124.00 | 0.00 | - | 1 | 2 | 23.30% |
| NDX230217C13300000 | 2022-12-02 4:09PM EST | 13,300.00 | 117.65 | 114.50 | 118.90 | -30.30 | -20.48% | 15 | 15 | 23.22% |
| NDX230217C13325000 | 2022-12-01 3:33PM EST | 13,325.00 | 142.56 | 109.90 | 114.40 | 0.00 | - | 1 | 4 | 23.16% |
| NDX230217C13350000 | 2022-11-30 2:00PM EST | 13,350.00 | 89.25 | 105.40 | 109.60 | 0.00 | - | 1 | 11 | 23.08% |
| NDX230217C13375000 | 2022-10-06 2:22PM EST | 13,375.00 | 216.65 | 53.90 | 59.20 | 0.00 | - | 2 | 9 | 19.29% |
| NDX230217C13400000 | 2022-11-30 3:56PM EST | 13,400.00 | 121.50 | 96.80 | 101.00 | 0.00 | - | 1 | 41 | 22.96% |
| NDX230217C13425000 | 2022-09-23 12:59PM EST | 13,425.00 | 184.10 | 152.00 | 162.40 | 0.00 | - | 4 | 2 | 27.45% |
| NDX230217C13450000 | 2022-12-02 10:45AM EST | 13,450.00 | 87.15 | 89.20 | 92.90 | -113.90 | -56.65% | 2 | 3 | 22.84% |
| NDX230217C13475000 | 2022-11-17 9:30AM EST | 13,475.00 | 83.70 | 85.40 | 89.00 | 0.00 | - | 1 | 1 | 22.78% |
| NDX230217C13500000 | 2022-12-01 4:00PM EST | 13,500.00 | 103.87 | 81.70 | 85.30 | 0.00 | - | 37 | 58 | 22.72% |
| NDX230217C13550000 | 2022-11-17 9:30AM EST | 13,550.00 | 77.20 | 74.70 | 78.30 | 0.00 | - | - | 2 | 22.62% |
| NDX230217C13600000 | 2022-12-01 10:14AM EST | 13,600.00 | 87.06 | 68.30 | 71.80 | 0.00 | - | 2 | 51 | 22.51% |
| NDX230217C13650000 | 2022-11-22 3:58PM EST | 13,650.00 | 65.32 | 62.20 | 65.70 | 0.00 | - | 1 | 1 | 22.41% |
| NDX230217C13675000 | 2022-10-13 8:30AM EST | 13,675.00 | 49.90 | 108.00 | 120.50 | 0.00 | - | - | 1 | 27.16% |
| NDX230217C13700000 | 2022-11-22 11:13AM EST | 13,700.00 | 53.90 | 56.80 | 60.20 | 0.00 | - | 1 | 46 | 22.32% |
| NDX230217C13725000 | 2022-10-21 2:54PM EST | 13,725.00 | 118.83 | 68.80 | 73.40 | 0.00 | - | 1 | 1 | 23.80% |
| NDX230217C13750000 | 2022-12-02 12:52PM EST | 13,750.00 | 50.55 | 51.70 | 55.00 | -18.85 | -27.16% | 2 | 2 | 22.23% |
| NDX230217C13775000 | 2022-11-09 9:43AM EST | 13,775.00 | 39.30 | 48.80 | 52.60 | 0.00 | - | 2 | 2 | 22.19% |
| NDX230217C13800000 | 2022-11-22 3:58PM EST | 13,800.00 | 52.28 | 47.10 | 50.30 | 0.00 | - | 1 | 27 | 22.15% |
| NDX230217C13825000 | 2022-10-26 12:55PM EST | 13,825.00 | 108.90 | 42.20 | 48.90 | 0.00 | - | 1 | 1 | 22.20% |
| NDX230217C13850000 | 2022-09-21 8:42AM EST | 13,850.00 | 227.35 | 73.30 | 77.80 | 0.00 | - | - | 4 | 25.32% |
| NDX230217C13875000 | 2022-09-21 8:50AM EST | 13,875.00 | 228.10 | 64.50 | 74.00 | 0.00 | - | - | 3 | 25.19% |
| NDX230217C13900000 | 2022-11-14 9:35AM EST | 13,900.00 | 71.95 | 38.80 | 42.00 | 0.00 | - | 1 | 21 | 22.01% |
| NDX230217C13925000 | 2022-09-21 8:48AM EST | 13,925.00 | 215.25 | 65.70 | 72.10 | 0.00 | - | - | 4 | 25.44% |
| NDX230217C13950000 | 2022-10-21 2:54PM EST | 13,950.00 | 93.85 | 49.20 | 53.50 | 0.00 | - | 1 | 5 | 23.75% |
| NDX230217C13975000 | 2022-09-21 8:51AM EST | 13,975.00 | 205.35 | 63.50 | 67.90 | 0.00 | - | 4 | 6 | 25.46% |
| NDX230217C14000000 | 2022-11-30 2:19PM EST | 14,000.00 | 36.00 | 32.00 | 35.00 | 0.00 | - | 1 | 12 | 21.89% |
| NDX230217C14025000 | 2022-09-21 8:59AM EST | 14,025.00 | 193.15 | 53.30 | 57.60 | 0.00 | - | 4 | 2 | 24.82% |
| NDX230217C14050000 | 2022-11-11 1:00PM EST | 14,050.00 | 68.40 | 29.20 | 32.00 | 0.00 | - | 2 | 3 | 21.85% |
| NDX230217C14075000 | 2022-11-11 1:00PM EST | 14,075.00 | 66.30 | 27.00 | 30.60 | 0.00 | - | - | 2 | 21.83% |
| NDX230217C14100000 | 2022-09-02 9:04AM EST | 14,100.00 | 278.95 | 54.30 | 67.30 | 0.00 | - | 4 | 9 | 26.46% |
| NDX230217C14125000 | 2022-11-11 10:08AM EST | 14,125.00 | 57.00 | 24.40 | 28.00 | 0.00 | - | - | 2 | 21.80% |
| NDX230217C14150000 | 2022-10-17 9:30AM EST | 14,150.00 | 58.53 | 35.70 | 39.70 | 0.00 | - | 1 | 0 | 23.68% |
| NDX230217C14200000 | 2022-11-08 2:58PM EST | 14,200.00 | 24.70 | 21.50 | 24.50 | 0.00 | - | 2 | 16 | 21.76% |
| NDX230217C14300000 | 2022-11-03 8:40AM EST | 14,300.00 | 18.65 | 17.40 | 20.50 | 0.00 | - | 1 | 36 | 21.72% |
| NDX230217C14400000 | 2022-07-14 3:11PM EST | 14,400.00 | 212.84 | 679.50 | 707.10 | 0.00 | - | 17 | 27 | 67.44% |
| NDX230217C14500000 | 2022-11-03 8:40AM EST | 14,500.00 | 14.77 | 11.10 | 14.60 | 0.00 | - | 1 | 6 | 21.75% |
| NDX230217C14600000 | 2022-11-28 11:26AM EST | 14,600.00 | 11.25 | 9.20 | 11.80 | 0.00 | - | 1 | 60 | 21.63% |
| NDX230217C14700000 | 2022-12-01 9:47AM EST | 14,700.00 | 12.00 | 7.30 | 10.30 | 0.00 | - | 816 | 158 | 21.78% |
| NDX230217C14800000 | 2022-11-23 9:43AM EST | 14,800.00 | 11.50 | 5.90 | 9.40 | 0.00 | - | 1 | 24 | 22.07% |
| NDX230217C14900000 | 2022-07-21 12:45PM EST | 14,900.00 | 258.05 | 363.10 | 382.80 | 0.00 | - | 2 | 18 | 55.54% |
| NDX230217C15000000 | 2022-12-01 9:47AM EST | 15,000.00 | 7.20 | 3.90 | 7.00 | 0.00 | - | 5 | 22 | 22.28% |
| NDX230217C15100000 | 2022-09-12 9:40AM EST | 15,100.00 | 156.42 | 15.90 | 21.10 | 0.00 | - | 68 | 34 | 27.11% |
| NDX230217C15200000 | 2022-11-23 9:30AM EST | 15,200.00 | 6.30 | 2.60 | 5.70 | 0.00 | - | 1 | 6 | 22.76% |
| NDX230217C15300000 | 2022-11-22 9:30AM EST | 15,300.00 | 5.90 | 2.15 | 5.20 | 0.00 | - | 1 | 3 | 23.02% |
| NDX230217C15400000 | 2022-08-11 1:02PM EST | 15,400.00 | 301.85 | 89.40 | 107.30 | 0.00 | - | 4 | 2 | 40.77% |
| NDX230217C15500000 | 2022-11-23 9:42AM EST | 15,500.00 | 5.10 | 1.40 | 4.70 | 0.00 | - | 1 | 8 | 23.76% |
| NDX230217C15600000 | 2022-07-19 9:26AM EST | 15,600.00 | 88.60 | 269.60 | 276.10 | 0.00 | - | 1 | 6 | 55.54% |
| NDX230217C15700000 | 2022-09-02 9:04AM EST | 15,700.00 | 58.25 | 9.10 | 17.60 | 0.00 | - | 2 | 10 | 29.86% |
| NDX230217C15800000 | 2022-09-12 9:40AM EST | 15,800.00 | 77.75 | 7.10 | 12.60 | 0.00 | - | 34 | 28 | 28.90% |
| NDX230217C15900000 | 2022-07-14 1:19PM EST | 15,900.00 | 60.66 | 219.30 | 237.00 | 0.00 | - | 40 | 21 | 54.80% |
| NDX230217C16000000 | 2022-09-30 10:23AM EST | 16,000.00 | 12.60 | 6.60 | 11.40 | 0.00 | - | 1 | 13 | 29.55% |
| NDX230217C16100000 | 2022-07-14 1:28PM EST | 16,100.00 | 53.20 | 187.00 | 203.20 | 0.00 | - | 2 | 5 | 53.80% |
| NDX230217C16200000 | 2022-07-07 2:44PM EST | 16,200.00 | 61.73 | 135.00 | 148.10 | 0.00 | - | 4 | 4 | 50.53% |
| NDX230217C16300000 | 2022-08-19 11:27AM EST | 16,300.00 | 114.26 | 10.60 | 26.80 | 0.00 | - | 2 | 5 | 35.59% |
| NDX230217C16400000 | 2022-07-05 1:03PM EST | 16,400.00 | 39.15 | 128.10 | 141.80 | 0.00 | - | - | 1 | 50.71% |
| NDX230217C16500000 | 2022-09-16 8:59AM EST | 16,500.00 | 14.60 | 2.20 | 8.00 | 0.00 | - | 1 | 2 | 30.65% |
| NDX230217C16600000 | 2022-07-05 1:08PM EST | 16,600.00 | 33.28 | 105.30 | 122.30 | 0.00 | - | - | 1 | 50.82% |
| NDX230217C16700000 | 2022-09-27 8:30AM EST | 16,700.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| NDX230217C16800000 | 2022-07-06 11:42AM EST | 16,800.00 | 29.47 | 75.80 | 81.40 | 0.00 | - | - | 4 | 47.47% |
| NDX230217C16900000 | 2022-09-16 8:50AM EST | 16,900.00 | 9.50 | 1.20 | 6.40 | 0.00 | - | 1 | 5 | 31.67% |
| NDX230217C17000000 | 2022-11-02 8:42AM EST | 17,000.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| NDX230217C17100000 | 2022-08-19 11:33AM EST | 17,100.00 | 54.33 | 3.60 | 14.10 | 0.00 | - | 14 | 8 | 36.23% |
| NDX230217C17200000 | 2022-11-02 8:41AM EST | 17,200.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX230217C17300000 | 2022-10-18 2:32PM EST | 17,300.00 | 3.91 | 0.00 | 2.55 | 0.00 | - | 1 | 12 | 30.18% |
| NDX230217C17400000 | 2022-07-06 10:53AM EST | 17,400.00 | 19.24 | 44.10 | 49.70 | 0.00 | - | - | 2 | 46.33% |
| NDX230217C17500000 | 2022-09-22 11:50AM EST | 17,500.00 | 4.70 | 0.40 | 4.40 | 0.00 | - | 1 | 3 | 32.92% |
| NDX230217C17600000 | 2022-09-22 11:50AM EST | 17,600.00 | 4.40 | 0.25 | 4.10 | 0.00 | - | 1 | 4 | 33.08% |
| NDX230217C17700000 | 2022-07-07 12:29PM EST | 17,700.00 | 18.56 | 32.70 | 45.00 | 0.00 | - | 4 | 12 | 47.11% |
| NDX230217C17800000 | 2022-11-15 9:30AM EST | 17,800.00 | 1.90 | 0.20 | 2.10 | 0.00 | - | 8 | 12 | 31.60% |
| NDX230217C17900000 | 2022-11-15 9:30AM EST | 17,900.00 | 1.90 | 0.15 | 2.05 | 0.00 | - | 1 | 7 | 31.92% |
| NDX230217C18000000 | 2022-11-17 10:32AM EST | 18,000.00 | 1.01 | 0.20 | 2.05 | 0.00 | - | 4 | 40 | 32.31% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230217P08000000 | 2022-11-30 10:28AM EST | 8,000.00 | 24.00 | 11.80 | 15.20 | 0.00 | - | 1 | 260 | 43.42% |
| NDX230217P08100000 | 2022-11-21 10:42AM EST | 8,100.00 | 33.35 | 13.10 | 16.60 | 0.00 | - | 2 | 116 | 42.83% |
| NDX230217P08200000 | 2022-12-01 10:51AM EST | 8,200.00 | 18.90 | 14.40 | 17.90 | 0.00 | - | 1 | 9 | 42.17% |
| NDX230217P08300000 | 2022-11-28 2:22PM EST | 8,300.00 | 32.65 | 15.90 | 19.40 | 0.00 | - | 4 | 6 | 41.54% |
| NDX230217P08500000 | 2022-11-23 9:45AM EST | 8,500.00 | 35.15 | 19.30 | 22.80 | 0.00 | - | 10 | 14 | 40.30% |
| NDX230217P08700000 | 2022-11-25 9:45AM EST | 8,700.00 | 40.20 | 23.40 | 26.90 | 0.00 | - | 1 | 1 | 39.10% |
| NDX230217P08800000 | 2022-11-23 10:41AM EST | 8,800.00 | 42.50 | 25.80 | 29.30 | 0.00 | - | 2 | 4 | 38.53% |
| NDX230217P08900000 | 2022-11-28 11:11AM EST | 8,900.00 | 52.13 | 28.40 | 31.90 | 0.00 | - | 2 | 3 | 37.95% |
| NDX230217P09000000 | 2022-11-21 4:10PM EST | 9,000.00 | 67.20 | 31.20 | 34.70 | 0.00 | - | 1 | 48 | 37.37% |
| NDX230217P09100000 | 2022-10-31 12:40PM EST | 9,100.00 | 129.05 | 54.80 | 58.30 | 0.00 | - | 1 | 6 | 40.42% |
| NDX230217P09200000 | 2022-06-17 3:04PM EST | 9,200.00 | 413.60 | 271.40 | 284.10 | 0.00 | - | 2 | 2 | 61.68% |
| NDX230217P09300000 | 2022-11-14 10:26AM EST | 9,300.00 | 91.95 | 41.70 | 45.20 | 0.00 | - | 1 | 2 | 35.74% |
| NDX230217P09400000 | 2022-12-02 11:21AM EST | 9,400.00 | 54.00 | 46.00 | 49.40 | -33.10 | -38.00% | 15 | 1,112 | 35.21% |
| NDX230217P09500000 | 2022-11-25 10:26AM EST | 9,500.00 | 78.00 | 50.70 | 53.60 | 0.00 | - | 26 | 33 | 34.62% |
| NDX230217P09600000 | 2022-11-22 11:11AM EST | 9,600.00 | 103.45 | 55.90 | 58.90 | 0.00 | - | 1 | 8 | 34.14% |
| NDX230217P09800000 | 2022-12-01 11:47AM EST | 9,800.00 | 76.30 | 68.10 | 71.40 | 0.00 | - | 15 | 17 | 33.23% |
| NDX230217P09900000 | 2022-12-02 12:06PM EST | 9,900.00 | 84.60 | 75.20 | 78.60 | +5.95 | +7.57% | 14 | 29 | 32.77% |
| NDX230217P09925000 | 2022-11-23 1:50PM EST | 9,925.00 | 116.70 | 77.00 | 80.10 | 0.00 | - | - | 1 | 32.62% |
| NDX230217P10000000 | 2022-12-02 12:03PM EST | 10,000.00 | 93.25 | 83.00 | 86.50 | +2.31 | +2.54% | 4 | 120 | 32.33% |
| NDX230217P10100000 | 2022-11-30 2:44PM EST | 10,100.00 | 116.88 | 91.60 | 95.00 | 0.00 | - | 53 | 101 | 31.86% |
| NDX230217P10200000 | 2022-12-02 3:02PM EST | 10,200.00 | 104.03 | 101.20 | 104.90 | -0.27 | -0.26% | 15 | 39 | 31.46% |
| NDX230217P10300000 | 2022-11-09 3:40PM EST | 10,300.00 | 440.00 | 111.70 | 115.50 | 0.00 | - | 1 | 2 | 31.04% |
| NDX230217P10350000 | 2022-12-02 3:59PM EST | 10,350.00 | 116.90 | 117.30 | 121.10 | -60.35 | -34.05% | 1 | 5 | 30.82% |
| NDX230217P10400000 | 2022-12-02 11:34AM EST | 10,400.00 | 139.70 | 123.20 | 127.00 | +10.70 | +8.29% | 1 | 203 | 30.61% |
| NDX230217P10500000 | 2022-12-02 1:00PM EST | 10,500.00 | 153.20 | 135.90 | 139.70 | +13.00 | +9.27% | 7 | 122 | 30.19% |
| NDX230217P10600000 | 2022-12-02 3:02PM EST | 10,600.00 | 153.06 | 149.70 | 153.60 | -2.94 | -1.88% | 11 | 58 | 29.78% |
| NDX230217P10700000 | 2022-12-01 2:51PM EST | 10,700.00 | 167.60 | 164.90 | 168.90 | 0.00 | - | 2 | 26 | 29.37% |
| NDX230217P10800000 | 2022-12-02 12:22PM EST | 10,800.00 | 196.85 | 181.20 | 185.60 | -17.55 | -8.19% | 2 | 24 | 28.97% |
| NDX230217P10900000 | 2022-11-21 11:51AM EST | 10,900.00 | 355.65 | 199.00 | 203.70 | 0.00 | - | 2 | 5 | 28.57% |
| NDX230217P10975000 | 2022-12-02 3:07PM EST | 10,975.00 | 214.65 | 213.50 | 218.40 | -152.35 | -41.51% | 2 | 1 | 28.27% |
| NDX230217P11000000 | 2022-12-02 3:07PM EST | 11,000.00 | 219.65 | 218.70 | 223.40 | -12.45 | -5.36% | 2 | 48 | 28.17% |
| NDX230217P11025000 | 2022-12-02 12:22PM EST | 11,025.00 | 241.88 | 223.70 | 228.50 | -156.84 | -39.34% | 2 | 1 | 28.06% |
| NDX230217P11050000 | 2022-11-18 12:54PM EST | 11,050.00 | 407.45 | 228.90 | 233.80 | 0.00 | - | 2 | 3 | 27.96% |
| NDX230217P11075000 | 2022-11-18 12:52PM EST | 11,075.00 | 411.55 | 234.40 | 239.20 | 0.00 | - | 2 | 1 | 27.86% |
| NDX230217P11100000 | 2022-11-30 10:40AM EST | 11,100.00 | 390.60 | 239.90 | 244.70 | 0.00 | - | 1 | 8 | 27.76% |
| NDX230217P11125000 | 2022-11-18 12:51PM EST | 11,125.00 | 425.70 | 245.40 | 250.30 | 0.00 | - | 2 | 3 | 27.66% |
| NDX230217P11150000 | 2022-11-29 12:53PM EST | 11,150.00 | 412.30 | 251.10 | 256.00 | 0.00 | - | 42 | 556 | 27.55% |
| NDX230217P11175000 | 2022-12-02 3:07PM EST | 11,175.00 | 258.15 | 256.80 | 261.90 | -191.85 | -42.63% | 1 | 1 | 27.46% |
| NDX230217P11200000 | 2022-12-02 3:07PM EST | 11,200.00 | 263.95 | 262.70 | 267.80 | -136.60 | -34.10% | 1 | 33 | 27.35% |
| NDX230217P11225000 | 2022-11-18 12:57PM EST | 11,225.00 | 460.50 | 268.70 | 273.90 | 0.00 | - | 2 | 1 | 27.25% |
| NDX230217P11250000 | 2022-11-30 10:37AM EST | 11,250.00 | 442.36 | 274.80 | 280.10 | 0.00 | - | 1 | 21 | 27.15% |
| NDX230217P11300000 | 2022-11-30 10:40AM EST | 11,300.00 | 459.35 | 287.40 | 292.90 | 0.00 | - | 1 | 8 | 26.95% |
| NDX230217P11400000 | 2022-11-18 12:10PM EST | 11,400.00 | 514.08 | 314.10 | 319.80 | 0.00 | - | 4 | 9 | 26.54% |
| NDX230217P11500000 | 2022-11-22 9:52AM EST | 11,500.00 | 564.30 | 342.90 | 348.80 | 0.00 | - | 1 | 137 | 26.12% |
| NDX230217P11550000 | 2022-11-18 12:56PM EST | 11,550.00 | 587.28 | 358.10 | 364.10 | 0.00 | - | 6 | 4 | 25.91% |
| NDX230217P11575000 | 2022-11-30 10:01AM EST | 11,575.00 | 576.00 | 366.00 | 372.00 | 0.00 | - | 3 | 4 | 25.80% |
| NDX230217P11600000 | 2022-11-29 12:18PM EST | 11,600.00 | 600.10 | 373.90 | 380.00 | 0.00 | - | 1 | 6 | 25.70% |
| NDX230217P11625000 | 2022-11-18 12:54PM EST | 11,625.00 | 619.62 | 382.00 | 388.20 | 0.00 | - | 4 | 2 | 25.59% |
| NDX230217P11650000 | 2022-11-18 12:54PM EST | 11,650.00 | 632.74 | 390.30 | 396.50 | 0.00 | - | 4 | 2 | 25.49% |
| NDX230217P11675000 | 2022-11-18 12:52PM EST | 11,675.00 | 638.08 | 398.70 | 404.90 | 0.00 | - | 4 | 3 | 25.38% |
| NDX230217P11700000 | 2022-11-18 12:51PM EST | 11,700.00 | 646.25 | 407.30 | 413.40 | 0.00 | - | 4 | 3 | 25.26% |
| NDX230217P11725000 | 2022-11-18 12:51PM EST | 11,725.00 | 659.59 | 416.00 | 422.30 | 0.00 | - | 4 | 4 | 25.16% |
| NDX230217P11750000 | 2022-11-18 12:53PM EST | 11,750.00 | 676.80 | 424.90 | 431.20 | 0.00 | - | 4 | 3 | 25.06% |
| NDX230217P11775000 | 2022-11-18 12:53PM EST | 11,775.00 | 692.13 | 433.90 | 440.20 | 0.00 | - | 4 | 4 | 24.95% |
| NDX230217P11800000 | 2022-12-01 3:32PM EST | 11,800.00 | 440.03 | 443.10 | 449.50 | 0.00 | - | 1 | 22 | 24.84% |
| NDX230217P11825000 | 2022-12-01 11:14AM EST | 11,825.00 | 464.67 | 452.40 | 458.80 | 0.00 | - | 3 | 12 | 24.73% |
| NDX230217P11875000 | 2022-10-25 9:37AM EST | 11,875.00 | 905.70 | 562.20 | 571.10 | 0.00 | - | - | 1 | 28.79% |
| NDX230217P11900000 | 2022-12-01 11:14AM EST | 11,900.00 | 493.77 | 481.40 | 487.90 | 0.00 | - | 3 | 9 | 24.40% |
| NDX230217P11925000 | 2022-11-30 2:52PM EST | 11,925.00 | 561.50 | 491.40 | 498.00 | 0.00 | - | 3 | 4 | 24.29% |
| NDX230217P11950000 | 2022-11-30 9:37AM EST | 11,950.00 | 752.50 | 501.50 | 508.20 | 0.00 | - | 1 | 2 | 24.18% |
| NDX230217P11975000 | 2022-10-25 9:56AM EST | 11,975.00 | 942.70 | 606.40 | 615.30 | 0.00 | - | 1 | 27 | 28.48% |
| NDX230217P12000000 | 2022-12-01 11:40AM EST | 12,000.00 | 533.60 | 522.40 | 529.00 | 0.00 | - | 440 | 519 | 23.95% |
| NDX230217P12025000 | 2022-10-25 9:22AM EST | 12,025.00 | 982.40 | 629.30 | 638.70 | 0.00 | - | 1 | 9 | 28.35% |
| NDX230217P12050000 | 2022-10-25 9:30AM EST | 12,050.00 | 983.70 | 641.00 | 650.40 | 0.00 | - | - | 2 | 28.27% |
| NDX230217P12075000 | 2022-10-25 9:30AM EST | 12,075.00 | 996.90 | 651.60 | 662.40 | 0.00 | - | - | 1 | 28.20% |
| NDX230217P12100000 | 2022-11-22 3:52PM EST | 12,100.00 | 748.80 | 566.10 | 572.80 | 0.00 | - | 1 | 8 | 23.49% |
| NDX230217P12125000 | 2022-12-02 3:38PM EST | 12,125.00 | 588.00 | 577.40 | 584.20 | -174.00 | -22.83% | 1 | 6 | 23.38% |
| NDX230217P12150000 | 2022-11-18 12:56PM EST | 12,150.00 | 881.39 | 588.90 | 595.80 | 0.00 | - | 3 | 4 | 23.26% |
| NDX230217P12175000 | 2022-11-18 12:55PM EST | 12,175.00 | 899.04 | 598.80 | 607.50 | 0.00 | - | 2 | 2 | 23.14% |
| NDX230217P12200000 | 2022-11-18 12:55PM EST | 12,200.00 | 913.64 | 612.50 | 619.50 | 0.00 | - | 2 | 1 | 23.03% |
| NDX230217P12225000 | 2022-11-18 12:54PM EST | 12,225.00 | 924.02 | 624.50 | 631.60 | 0.00 | - | 2 | 1 | 22.91% |
| NDX230217P12250000 | 2022-12-02 12:52PM EST | 12,250.00 | 683.45 | 636.80 | 643.90 | -258.58 | -27.45% | 2 | 1 | 22.79% |
| NDX230217P12275000 | 2022-11-18 12:52PM EST | 12,275.00 | 948.81 | 649.20 | 656.40 | 0.00 | - | 2 | 1 | 22.67% |
| NDX230217P12300000 | 2022-12-01 9:34AM EST | 12,300.00 | 654.59 | 661.70 | 669.10 | 0.00 | - | 6 | 4 | 22.55% |
| NDX230217P12325000 | 2022-11-18 12:51PM EST | 12,325.00 | 978.48 | 674.50 | 681.90 | 0.00 | - | 2 | 2 | 22.42% |
| NDX230217P12350000 | 2022-11-18 12:53PM EST | 12,350.00 | 1,000.78 | 687.40 | 695.00 | 0.00 | - | 2 | 2 | 22.30% |
| NDX230217P12375000 | 2022-11-18 12:53PM EST | 12,375.00 | 1,020.85 | 700.50 | 708.20 | 0.00 | - | 2 | 3 | 22.18% |
| NDX230217P12400000 | 2022-12-01 3:32PM EST | 12,400.00 | 699.77 | 713.80 | 721.40 | 0.00 | - | 1 | 23 | 22.04% |
| NDX230217P12425000 | 2022-11-18 12:57PM EST | 12,425.00 | 1,040.11 | 727.30 | 735.10 | 0.00 | - | 2 | 1 | 21.92% |
| NDX230217P12450000 | 2022-10-25 9:30AM EST | 12,450.00 | 1,210.20 | 849.40 | 862.20 | 0.00 | - | - | 1 | 27.15% |
| NDX230217P12500000 | 2022-08-25 9:01AM EST | 12,500.00 | 712.39 | 1,442.30 | 1,466.40 | 0.00 | - | 2 | 205 | 52.92% |
| NDX230217P12575000 | 2022-11-08 10:11AM EST | 12,575.00 | 1,600.80 | 809.90 | 820.90 | 0.00 | - | - | 1 | 21.13% |
| NDX230217P12600000 | 2022-09-21 11:43AM EST | 12,600.00 | 1,158.80 | 1,561.30 | 1,578.00 | 0.00 | - | - | 1 | 55.35% |
| NDX230217P12650000 | 2022-11-08 9:45AM EST | 12,650.00 | 1,678.70 | 855.00 | 866.40 | 0.00 | - | - | 1 | 20.71% |
| NDX230217P12700000 | 2022-10-25 10:02AM EST | 12,700.00 | 1,372.90 | 1,003.40 | 1,017.60 | 0.00 | - | 1 | 1 | 26.55% |
| NDX230217P12775000 | 2022-10-26 1:33PM EST | 12,775.00 | 1,496.20 | 1,104.70 | 1,129.40 | 0.00 | - | 1 | 0 | 29.46% |
| NDX230217P12825000 | 2022-10-25 9:16AM EST | 12,825.00 | 1,449.00 | 1,086.90 | 1,101.90 | 0.00 | - | 1 | 2 | 26.28% |
| NDX230217P12875000 | 2022-11-01 8:51AM EST | 12,875.00 | 1,511.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230217P12900000 | 2022-10-31 8:32AM EST | 12,900.00 | 1,580.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDX230217P12975000 | 2022-10-04 8:38AM EST | 12,975.00 | 1,634.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230217P13000000 | 2022-12-02 12:52PM EST | 13,000.00 | 1,152.63 | 1,091.20 | 1,101.60 | +65.18 | +5.99% | 2 | 1,240 | 18.40% |
| NDX230217P13025000 | 2022-10-25 12:43PM EST | 13,025.00 | 1,587.15 | 1,229.40 | 1,245.60 | 0.00 | - | 1 | 2 | 25.92% |
| NDX230217P13100000 | 2022-11-01 8:45AM EST | 13,100.00 | 1,646.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX230217P13150000 | 2022-10-25 8:56AM EST | 13,150.00 | 1,681.90 | 1,323.70 | 1,340.60 | 0.00 | - | 1 | 1 | 25.73% |
| NDX230217P13200000 | 2022-09-21 11:43AM EST | 13,200.00 | 1,514.05 | 2,021.20 | 2,040.10 | 0.00 | - | 4 | 6 | 58.39% |
| NDX230217P13250000 | 2022-10-24 12:11PM EST | 13,250.00 | 1,931.40 | 1,401.80 | 1,419.20 | 0.00 | - | - | 1 | 25.59% |
| NDX230217P13275000 | 2022-10-24 12:11PM EST | 13,275.00 | 1,951.30 | 1,421.70 | 1,439.20 | 0.00 | - | - | 1 | 25.56% |
| NDX230217P13300000 | 2022-10-26 1:33PM EST | 13,300.00 | 1,892.10 | 1,510.50 | 1,534.80 | 0.00 | - | 1 | 4 | 30.07% |
| NDX230217P13350000 | 2022-10-21 2:08PM EST | 13,350.00 | 2,092.90 | 1,652.90 | 1,670.90 | 0.00 | - | - | 1 | 35.44% |
| NDX230217P13375000 | 2022-10-25 8:55AM EST | 13,375.00 | 1,847.35 | 1,502.70 | 1,520.60 | 0.00 | - | 1 | 2 | 25.46% |
| NDX230217P13400000 | 2022-12-01 11:50AM EST | 13,400.00 | 1,399.50 | 1,397.40 | 1,412.10 | 0.00 | - | 1 | 17 | 12.27% |
| NDX230217P13500000 | 2022-11-15 12:18PM EST | 13,500.00 | 1,547.70 | 1,481.30 | 1,495.80 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230217P13525000 | 2022-10-25 10:57AM EST | 13,525.00 | 1,929.30 | 1,628.10 | 1,646.60 | 0.00 | - | - | 1 | 25.35% |
| NDX230217P13575000 | 2022-10-19 8:30AM EST | 13,575.00 | 2,426.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230217P13600000 | 2022-11-29 2:15PM EST | 13,600.00 | 2,001.80 | 1,567.10 | 1,581.60 | 0.00 | - | 2 | 15 | 0.00% |
| NDX230217P13625000 | 2022-10-19 8:30AM EST | 13,625.00 | 2,470.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230217P13700000 | 2022-11-30 3:51PM EST | 13,700.00 | 1,659.35 | 1,654.80 | 1,669.30 | 0.00 | - | 1 | 12 | 0.00% |
| NDX230217P13725000 | 2022-10-21 9:25AM EST | 13,725.00 | 2,568.90 | 1,975.10 | 1,993.20 | 0.00 | - | 1 | 0 | 36.88% |
| NDX230217P13800000 | 2022-09-21 11:43AM EST | 13,800.00 | 1,934.40 | 2,534.60 | 2,553.80 | 0.00 | - | 2 | 2 | 62.45% |
| NDX230217P13825000 | 2022-10-25 11:38AM EST | 13,825.00 | 2,181.90 | 1,891.00 | 1,910.40 | 0.00 | - | - | 1 | 25.29% |
| NDX230217P13900000 | 2022-11-18 2:23PM EST | 13,900.00 | 2,183.81 | 1,832.70 | 1,849.60 | 0.00 | - | 2 | 11 | 0.00% |
| NDX230217P13925000 | 2022-11-18 2:23PM EST | 13,925.00 | 2,206.75 | 1,855.50 | 1,872.50 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230217P14000000 | 2022-11-09 10:01AM EST | 14,000.00 | 2,931.30 | 1,924.50 | 1,941.90 | 0.00 | - | 220 | 421 | 0.00% |
| NDX230217P14050000 | 2022-09-16 8:54AM EST | 14,050.00 | 2,294.00 | 3,188.00 | 3,234.30 | 0.00 | - | - | 1 | 85.34% |
| NDX230217P14100000 | 2022-08-12 8:45AM EST | 14,100.00 | 1,269.40 | 1,605.30 | 1,755.60 | 0.00 | - | - | 4 | 0.00% |
| NDX230217P14225000 | 2022-09-16 8:55AM EST | 14,225.00 | 2,434.60 | 3,349.10 | 3,404.00 | 0.00 | - | 1 | 1 | 87.10% |
| NDX230217P14300000 | 2022-11-25 1:02PM EST | 14,300.00 | 2,433.29 | 2,206.30 | 2,224.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230217P14375000 | 2022-10-25 9:16AM EST | 14,375.00 | 2,692.60 | 2,402.70 | 2,423.40 | 0.00 | - | - | 1 | 25.83% |
| NDX230217P14400000 | 2022-11-17 9:34AM EST | 14,400.00 | 2,728.00 | 2,301.70 | 2,320.60 | 0.00 | - | 1 | 5 | 0.00% |
| NDX230217P14425000 | 2022-10-25 9:16AM EST | 14,425.00 | 2,737.90 | 2,451.20 | 2,471.30 | 0.00 | - | - | 1 | 25.92% |
| NDX230217P14450000 | 2022-11-25 1:02PM EST | 14,450.00 | 2,577.00 | 2,349.70 | 2,368.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230217P14500000 | 2022-10-12 9:28AM EST | 14,500.00 | 3,526.08 | 0.00 | 0.00 | 0.00 | - | 60 | 208 | 0.00% |
| NDX230217P14600000 | 2022-08-23 9:40AM EST | 14,600.00 | 1,845.00 | 2,977.60 | 3,001.70 | 0.00 | - | 7 | 8 | 53.22% |
| NDX230217P14700000 | 2022-09-02 1:25PM EST | 14,700.00 | 2,530.40 | 3,503.40 | 3,563.50 | 0.00 | - | 1 | 1 | 77.50% |
| NDX230217P14800000 | 2022-04-29 8:30AM EST | 14,800.00 | 2,016.10 | 2,251.80 | 2,425.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230217P14875000 | 2022-10-24 1:51PM EST | 14,875.00 | 3,322.84 | 2,886.60 | 2,907.20 | 0.00 | - | - | 1 | 26.82% |
| NDX230217P14900000 | 2022-10-24 1:35PM EST | 14,900.00 | 3,371.49 | 2,910.30 | 2,931.60 | 0.00 | - | 2 | 2 | 26.87% |
| NDX230217P14925000 | 2022-10-24 1:30PM EST | 14,925.00 | 3,398.95 | 2,934.80 | 2,956.00 | 0.00 | - | - | 1 | 26.92% |
| NDX230217P14950000 | 2022-10-24 1:27PM EST | 14,950.00 | 3,416.06 | 2,959.20 | 2,980.50 | 0.00 | - | - | 2 | 26.99% |
| NDX230217P14975000 | 2022-10-24 1:23PM EST | 14,975.00 | 3,453.75 | 2,984.30 | 3,004.90 | 0.00 | - | - | 2 | 27.03% |
| NDX230217P15000000 | 2022-10-24 2:34PM EST | 15,000.00 | 3,408.06 | 3,008.10 | 3,029.40 | 0.00 | - | 8 | 215 | 27.09% |
| NDX230217P15100000 | 2022-10-24 1:53PM EST | 15,100.00 | 3,537.14 | 3,106.70 | 3,127.40 | 0.00 | - | 6 | 3 | 27.31% |
| NDX230217P15200000 | 2022-10-24 1:55PM EST | 15,200.00 | 3,632.02 | 3,204.00 | 3,225.50 | 0.00 | - | 6 | 3 | 27.50% |
| NDX230217P15300000 | 2022-10-24 2:00PM EST | 15,300.00 | 3,713.92 | 3,302.20 | 3,323.70 | 0.00 | - | - | 5 | 27.67% |
| NDX230217P15400000 | 2022-10-24 2:02PM EST | 15,400.00 | 3,803.79 | 3,400.50 | 3,422.00 | 0.00 | - | - | 3 | 27.83% |
| NDX230217P15500000 | 2022-10-25 11:50AM EST | 15,500.00 | 3,729.32 | 3,498.80 | 3,520.40 | 0.00 | - | - | 6 | 27.96% |
| NDX230217P15600000 | 2022-10-24 2:09PM EST | 15,600.00 | 3,990.36 | 3,597.20 | 3,618.80 | 0.00 | - | - | 4 | 28.04% |
| NDX230217P15700000 | 2022-10-24 2:12PM EST | 15,700.00 | 4,080.29 | 3,695.70 | 3,717.30 | 0.00 | - | - | 4 | 28.10% |
| NDX230217P15800000 | 2022-10-25 11:41AM EST | 15,800.00 | 4,008.79 | 3,794.80 | 3,815.80 | 0.00 | - | - | 6 | 28.09% |
| NDX230217P15900000 | 2022-10-25 11:30AM EST | 15,900.00 | 4,085.21 | 3,892.70 | 3,914.30 | 0.00 | - | 2 | 4 | 28.01% |
| NDX230217P16000000 | 2022-10-24 2:26PM EST | 16,000.00 | 4,361.97 | 3,991.20 | 4,012.90 | 0.00 | - | - | 3 | 27.88% |
| NDX230217P16100000 | 2022-11-09 9:55AM EST | 16,100.00 | 4,973.80 | 3,971.00 | 3,990.70 | 0.00 | - | 3 | 5 | 0.00% |
| NDX230217P16200000 | 2022-11-02 9:31AM EST | 16,200.00 | 4,796.16 | 4,148.90 | 4,172.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230217P16300000 | 2022-10-24 12:19PM EST | 16,300.00 | 4,748.22 | 4,287.00 | 4,308.70 | 0.00 | - | - | 1 | 26.60% |
| NDX230217P16400000 | 2022-10-24 12:16PM EST | 16,400.00 | 4,849.14 | 4,385.60 | 4,407.40 | 0.00 | - | - | 2 | 25.63% |
| NDX230217P16500000 | 2022-10-24 12:12PM EST | 16,500.00 | 4,942.45 | 4,484.30 | 4,506.10 | 0.00 | - | - | 1 | 23.58% |
| NDX230217P16600000 | 2022-10-28 10:41AM EST | 16,600.00 | 4,974.32 | 4,676.70 | 4,700.00 | 0.00 | - | 2 | 0 | 47.80% |
| NDX230217P16700000 | 2022-10-28 10:48AM EST | 16,700.00 | 5,072.32 | 4,775.40 | 4,798.80 | 0.00 | - | 2 | 0 | 48.31% |
| NDX230217P16800000 | 2022-10-28 10:53AM EST | 16,800.00 | 5,177.27 | 4,873.80 | 4,898.30 | 0.00 | - | 2 | 0 | 48.89% |
| NDX230217P16900000 | 2022-10-28 11:01AM EST | 16,900.00 | 5,293.81 | 4,963.40 | 4,997.80 | 0.00 | - | 2 | 0 | 49.47% |
| NDX230217P17000000 | 2022-10-24 11:50AM EST | 17,000.00 | 5,412.04 | 4,978.00 | 4,999.80 | 0.00 | - | 4 | 3 | 0.00% |
| NDX230217P17100000 | 2022-10-24 11:48AM EST | 17,100.00 | 5,507.08 | 5,076.70 | 5,098.60 | 0.00 | - | - | 2 | 0.00% |
| NDX230217P17200000 | 2022-10-24 11:43AM EST | 17,200.00 | 5,624.44 | 5,176.20 | 5,197.40 | 0.00 | - | - | 3 | 0.00% |
| NDX230217P17300000 | 2022-10-24 11:40AM EST | 17,300.00 | 5,726.16 | 5,274.40 | 5,296.20 | 0.00 | - | - | 3 | 0.00% |
| NDX230217P17400000 | 2022-10-24 11:36AM EST | 17,400.00 | 5,820.22 | 5,373.20 | 5,395.00 | 0.00 | - | - | 3 | 0.00% |
| NDX230217P17500000 | 2022-10-24 11:31AM EST | 17,500.00 | 5,912.18 | 5,472.70 | 5,493.90 | 0.00 | - | - | 2 | 0.00% |
| NDX230217P17600000 | 2022-10-24 11:27AM EST | 17,600.00 | 5,999.56 | 5,570.80 | 5,592.70 | 0.00 | - | - | 1 | 0.00% |
| NDX230217P17700000 | 2022-10-24 11:22AM EST | 17,700.00 | 6,092.76 | 5,669.70 | 5,691.60 | 0.00 | - | - | 1 | 0.00% |
| NDX230217P17800000 | 2022-10-24 11:16AM EST | 17,800.00 | 6,212.96 | 5,768.60 | 5,790.40 | 0.00 | - | - | 1 | 0.00% |
| NDX230217P17900000 | 2022-10-24 11:11AM EST | 17,900.00 | 6,317.55 | 5,867.40 | 5,889.30 | 0.00 | - | - | 1 | 0.00% |
| NDX230217P18000000 | 2022-11-17 10:32AM EST | 18,000.00 | 6,198.79 | 5,850.40 | 5,870.70 | 0.00 | - | 4 | 33 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
