Italia markets open in 7 hours 12 minutes
Dow Jones
34.086,04 +368,95 (+1,09%) Nasdaq
11.584,55 +190,74 (+1,67%) Nikkei 225
27.450,18 +123,07 (+0,45%) EUR/USD
1,0866 0,0000 (-0,00%) BTC-EUR
21.253,01 +129,33 (+0,61%) CMC Crypto 200
524,05 +5,25 (+1,01%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EST
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230421C08000000 | 2023-01-17 9:34AM EST | 8,000.00 | 3,616.17 | 4,116.90 | 4,142.40 | 0.00 | - | 4 | 44 | 51.23% |
| NDX230421C08100000 | 2023-01-18 1:12PM EST | 8,100.00 | 3,423.60 | 4,019.00 | 4,044.50 | 0.00 | - | 2 | 181 | 50.42% |
| NDX230421C08200000 | 2023-01-17 11:36AM EST | 8,200.00 | 3,438.49 | 3,922.00 | 3,946.80 | 0.00 | - | 6 | 18 | 49.62% |
| NDX230421C08300000 | 2023-01-17 11:37AM EST | 8,300.00 | 3,338.02 | 3,824.20 | 3,849.10 | 0.00 | - | 8 | 15 | 48.81% |
| NDX230421C08400000 | 2023-01-17 11:38AM EST | 8,400.00 | 3,240.70 | 3,726.70 | 3,751.60 | 0.00 | - | 8 | 5 | 48.02% |
| NDX230421C08500000 | 2023-01-17 11:39AM EST | 8,500.00 | 3,148.98 | 3,629.40 | 3,654.20 | 0.00 | - | - | 4 | 47.22% |
| NDX230421C08600000 | 2022-12-01 3:55PM EST | 8,600.00 | 3,647.50 | 2,534.80 | 2,550.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421C08700000 | 2022-09-19 2:20PM EST | 8,700.00 | 3,573.30 | 2,773.50 | 2,792.60 | 0.00 | - | - | 2 | 0.00% |
| NDX230421C08800000 | 2022-11-30 2:13PM EST | 8,800.00 | 3,241.70 | 2,355.10 | 2,370.20 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230421C08900000 | 2022-09-19 2:20PM EST | 8,900.00 | 3,400.60 | 2,607.90 | 2,627.50 | 0.00 | - | - | 0 | 0.00% |
| NDX230421C09000000 | 2022-12-28 10:52AM EST | 9,000.00 | 2,041.78 | 3,253.30 | 3,275.30 | 0.00 | - | 1 | 2 | 54.62% |
| NDX230421C09100000 | 2022-12-02 12:15PM EST | 9,100.00 | 3,095.00 | 2,091.80 | 2,106.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421C09200000 | 2022-09-19 2:04PM EST | 9,200.00 | 3,134.40 | 2,367.40 | 2,384.20 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C09300000 | 2022-12-06 3:54PM EST | 9,300.00 | 2,540.60 | 1,713.20 | 1,728.50 | 0.00 | - | - | 2 | 0.00% |
| NDX230421C09400000 | 2022-12-13 10:14AM EST | 9,400.00 | 2,929.00 | 2,217.90 | 2,237.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C09500000 | 2022-11-30 1:49PM EST | 9,500.00 | 2,490.70 | 1,756.50 | 1,770.40 | 0.00 | - | - | 2 | 0.00% |
| NDX230421C09600000 | 2022-12-06 9:56AM EST | 9,600.00 | 2,399.70 | 1,491.20 | 1,504.10 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C09700000 | 2022-11-04 10:24AM EST | 9,700.00 | 1,686.70 | 2,578.90 | 2,591.90 | 0.00 | - | 1 | 1 | 46.50% |
| NDX230421C09900000 | 2022-11-11 11:04AM EST | 9,900.00 | 2,263.90 | 2,033.90 | 2,051.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C10000000 | 2022-12-27 12:36PM EST | 10,000.00 | 1,322.30 | 2,169.40 | 2,189.70 | 0.00 | - | - | 100 | 32.90% |
| NDX230421C10300000 | 2023-01-18 3:28PM EST | 10,300.00 | 1,446.55 | 1,928.80 | 1,951.50 | 0.00 | - | - | 10 | 34.42% |
| NDX230421C10400000 | 2022-12-07 3:50PM EST | 10,400.00 | 1,600.20 | 1,078.50 | 1,091.20 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C10500000 | 2023-01-24 11:58AM EST | 10,500.00 | 1,593.00 | 1,751.10 | 1,773.60 | 0.00 | - | 3 | 13 | 33.21% |
| NDX230421C10700000 | 2023-01-26 2:02PM EST | 10,700.00 | 1,505.00 | 1,577.80 | 1,599.80 | 0.00 | - | 1 | 2 | 32.06% |
| NDX230421C10800000 | 2023-01-10 4:00PM EST | 10,800.00 | 926.60 | 1,493.10 | 1,514.50 | 0.00 | - | 4 | 0 | 31.49% |
| NDX230421C11000000 | 2023-01-23 1:57PM EST | 11,000.00 | 1,223.40 | 1,326.70 | 1,347.90 | 0.00 | - | 1 | 360 | 30.38% |
| NDX230421C11025000 | 2022-12-22 3:33PM EST | 11,025.00 | 719.60 | 972.50 | 985.70 | 0.00 | - | 4 | 5 | 0.00% |
| NDX230421C11050000 | 2022-12-08 3:45PM EST | 11,050.00 | 1,233.50 | 665.60 | 675.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421C11075000 | 2022-10-27 2:55PM EST | 11,075.00 | 1,110.20 | 1,329.10 | 1,361.20 | 0.00 | - | 1 | 0 | 34.09% |
| NDX230421C11100000 | 2023-01-10 3:01PM EST | 11,100.00 | 712.10 | 1,246.30 | 1,266.70 | 0.00 | - | - | 25 | 29.84% |
| NDX230421C11125000 | 2022-09-29 1:18PM EST | 11,125.00 | 1,109.90 | 1,294.00 | 1,321.00 | 0.00 | - | - | 0 | 33.75% |
| NDX230421C11175000 | 2023-01-09 2:48PM EST | 11,175.00 | 687.90 | 1,188.30 | 1,206.80 | 0.00 | - | - | 1 | 29.44% |
| NDX230421C11200000 | 2023-01-11 1:34PM EST | 11,200.00 | 758.25 | 1,168.50 | 1,187.00 | 0.00 | - | 11 | 8 | 29.30% |
| NDX230421C11250000 | 2022-12-21 9:38AM EST | 11,250.00 | 698.00 | 814.30 | 825.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230421C11300000 | 2023-01-31 3:57PM EST | 11,300.00 | 1,114.99 | 1,090.00 | 1,109.00 | +420.79 | +60.62% | 1 | 35 | 28.77% |
| NDX230421C11325000 | 2023-01-26 2:52PM EST | 11,325.00 | 1,026.12 | 1,069.80 | 1,089.80 | 0.00 | - | 4 | 8 | 28.64% |
| NDX230421C11350000 | 2023-01-23 11:21AM EST | 11,350.00 | 938.10 | 1,053.90 | 1,070.70 | 0.00 | - | - | 1 | 28.51% |
| NDX230421C11400000 | 2023-01-26 2:52PM EST | 11,400.00 | 970.17 | 1,016.60 | 1,032.80 | 0.00 | - | 1 | 22 | 28.25% |
| NDX230421C11425000 | 2023-01-20 10:56AM EST | 11,425.00 | 578.60 | 994.50 | 1,014.00 | 0.00 | - | 3 | 3 | 28.12% |
| NDX230421C11450000 | 2023-01-20 10:55AM EST | 11,450.00 | 564.40 | 980.60 | 995.40 | 0.00 | - | 1 | 3 | 27.99% |
| NDX230421C11475000 | 2023-01-20 11:42AM EST | 11,475.00 | 580.80 | 957.60 | 976.90 | 0.00 | - | 2 | 3 | 27.87% |
| NDX230421C11500000 | 2023-01-06 3:17PM EST | 11,500.00 | 465.41 | 942.30 | 958.50 | 0.00 | - | 3 | 4 | 27.74% |
| NDX230421C11525000 | 2023-01-20 12:05PM EST | 11,525.00 | 557.60 | 921.20 | 940.20 | 0.00 | - | 1 | 1 | 27.61% |
| NDX230421C11550000 | 2023-01-31 10:22AM EST | 11,550.00 | 872.00 | 906.40 | 922.10 | +108.08 | +14.15% | 2 | 1 | 27.48% |
| NDX230421C11575000 | 2023-01-20 12:05PM EST | 11,575.00 | 528.70 | 885.30 | 904.10 | 0.00 | - | 2 | 5 | 27.35% |
| NDX230421C11625000 | 2023-01-20 12:05PM EST | 11,625.00 | 500.80 | 850.00 | 868.50 | 0.00 | - | 1 | 1 | 27.10% |
| NDX230421C11650000 | 2023-01-05 9:30AM EST | 11,650.00 | 324.10 | 832.60 | 850.90 | 0.00 | - | - | 2 | 26.97% |
| NDX230421C11700000 | 2023-01-23 12:52PM EST | 11,700.00 | 693.50 | 798.10 | 816.20 | 0.00 | - | 20 | 5 | 26.72% |
| NDX230421C11725000 | 2022-12-29 10:50AM EST | 11,725.00 | 365.60 | 855.90 | 876.80 | 0.00 | - | 1 | 3 | 30.20% |
| NDX230421C11750000 | 2022-12-09 2:07PM EST | 11,750.00 | 810.70 | 333.00 | 340.30 | 0.00 | - | - | 2 | 0.00% |
| NDX230421C11775000 | 2022-12-13 10:36AM EST | 11,775.00 | 976.50 | 462.50 | 472.10 | 0.00 | - | 1 | 3 | 12.49% |
| NDX230421C11800000 | 2023-01-31 3:53PM EST | 11,800.00 | 742.10 | 732.90 | 748.50 | -33.20 | -4.28% | 13 | 12 | 26.23% |
| NDX230421C11825000 | 2022-12-13 11:02AM EST | 11,825.00 | 944.10 | 438.00 | 447.50 | 0.00 | - | - | 2 | 12.89% |
| NDX230421C11850000 | 2022-12-13 10:36AM EST | 11,850.00 | 929.00 | 426.40 | 435.60 | 0.00 | - | - | 1 | 13.07% |
| NDX230421C11875000 | 2022-12-13 10:25AM EST | 11,875.00 | 930.00 | 414.70 | 423.80 | 0.00 | - | - | 1 | 13.24% |
| NDX230421C11900000 | 2023-01-31 3:53PM EST | 11,900.00 | 677.95 | 668.90 | 683.40 | +43.96 | +6.93% | 2 | 7 | 25.74% |
| NDX230421C11925000 | 2023-01-25 11:18AM EST | 11,925.00 | 421.70 | 653.20 | 667.60 | 0.00 | - | 1 | 2 | 25.63% |
| NDX230421C11950000 | 2022-12-13 10:25AM EST | 11,950.00 | 885.40 | 379.90 | 389.00 | 0.00 | - | - | 2 | 13.67% |
| NDX230421C11975000 | 2023-01-31 10:39AM EST | 11,975.00 | 590.22 | 622.20 | 636.40 | -115.48 | -16.36% | 4 | 1 | 25.39% |
| NDX230421C12000000 | 2023-01-30 9:42AM EST | 12,000.00 | 594.70 | 606.60 | 621.00 | 0.00 | - | 1 | 188 | 25.27% |
| NDX230421C12025000 | 2023-01-31 10:39AM EST | 12,025.00 | 572.31 | 591.60 | 605.90 | -59.74 | -9.45% | 4 | 4 | 25.16% |
| NDX230421C12050000 | 2023-01-31 1:00PM EST | 12,050.00 | 561.30 | 577.10 | 590.90 | -66.70 | -10.62% | 1 | 1 | 25.04% |
| NDX230421C12075000 | 2023-01-05 3:59PM EST | 12,075.00 | 163.40 | 563.80 | 576.10 | 0.00 | - | - | 1 | 24.92% |
| NDX230421C12100000 | 2023-01-31 1:00PM EST | 12,100.00 | 532.55 | 549.30 | 561.50 | +204.15 | +62.17% | 1 | 25 | 24.81% |
| NDX230421C12150000 | 2023-01-13 2:44PM EST | 12,150.00 | 296.20 | 519.50 | 532.90 | 0.00 | - | - | 1 | 24.58% |
| NDX230421C12175000 | 2023-01-27 1:10PM EST | 12,175.00 | 562.75 | 505.80 | 518.90 | 0.00 | - | 2 | 3 | 24.47% |
| NDX230421C12200000 | 2023-01-03 12:16PM EST | 12,200.00 | 173.90 | 493.20 | 505.10 | 0.00 | - | 1 | 3 | 24.36% |
| NDX230421C12225000 | 2022-12-06 10:44AM EST | 12,225.00 | 549.60 | 140.50 | 145.00 | 0.00 | - | 2 | 2 | 8.82% |
| NDX230421C12250000 | 2023-01-24 3:08PM EST | 12,250.00 | 362.17 | 465.20 | 478.10 | 0.00 | - | 1 | 2 | 24.15% |
| NDX230421C12300000 | 2023-01-31 1:25PM EST | 12,300.00 | 421.13 | 439.00 | 451.90 | +39.03 | +10.21% | 10 | 25 | 23.93% |
| NDX230421C12350000 | 2023-01-24 10:21AM EST | 12,350.00 | 320.20 | 413.70 | 426.50 | 0.00 | - | - | 1 | 23.72% |
| NDX230421C12400000 | 2023-01-30 1:45PM EST | 12,400.00 | 351.10 | 390.80 | 402.00 | 0.00 | - | 1 | 53 | 23.52% |
| NDX230421C12425000 | 2023-01-27 9:32AM EST | 12,425.00 | 362.00 | 377.60 | 390.00 | 0.00 | - | 1 | 1 | 23.41% |
| NDX230421C12450000 | 2023-01-27 11:59AM EST | 12,450.00 | 400.53 | 366.00 | 378.30 | 0.00 | - | 4 | 2 | 23.32% |
| NDX230421C12475000 | 2023-01-30 11:19AM EST | 12,475.00 | 342.20 | 354.70 | 366.80 | 0.00 | - | 60 | 121 | 23.22% |
| NDX230421C12500000 | 2023-01-31 1:23PM EST | 12,500.00 | 331.80 | 344.90 | 355.50 | +18.50 | +5.90% | 3 | 54 | 23.12% |
| NDX230421C12525000 | 2022-12-14 2:01PM EST | 12,525.00 | 490.03 | 177.30 | 183.90 | 0.00 | - | - | 1 | 15.49% |
| NDX230421C12550000 | 2023-01-27 3:50PM EST | 12,550.00 | 390.43 | 322.00 | 333.50 | 0.00 | - | 3 | 4 | 22.92% |
| NDX230421C12600000 | 2023-01-30 12:00PM EST | 12,600.00 | 290.15 | 301.30 | 312.50 | 0.00 | - | 2 | 4 | 22.74% |
| NDX230421C12625000 | 2023-01-19 11:03AM EST | 12,625.00 | 96.40 | 292.50 | 302.30 | 0.00 | - | - | 2 | 22.65% |
| NDX230421C12700000 | 2023-01-31 10:21AM EST | 12,700.00 | 246.30 | 263.20 | 273.00 | -7.27 | -2.87% | 2 | 37 | 22.38% |
| NDX230421C12725000 | 2023-01-25 1:17PM EST | 12,725.00 | 150.70 | 254.40 | 263.70 | 0.00 | - | 1 | 2 | 22.29% |
| NDX230421C12750000 | 2023-01-31 2:19PM EST | 12,750.00 | 241.97 | 245.40 | 254.60 | +6.32 | +2.68% | 8 | 93 | 22.20% |
| NDX230421C12775000 | 2022-11-18 3:13PM EST | 12,775.00 | 452.63 | 189.30 | 195.90 | 0.00 | - | 1 | 1 | 19.62% |
| NDX230421C12800000 | 2023-01-31 10:26AM EST | 12,800.00 | 208.75 | 228.20 | 237.10 | -43.95 | -17.39% | 2 | 4 | 22.04% |
| NDX230421C12900000 | 2023-01-31 11:37AM EST | 12,900.00 | 192.00 | 196.50 | 204.60 | +15.87 | +9.01% | 2 | 55 | 21.72% |
| NDX230421C12925000 | 2023-01-31 3:34PM EST | 12,925.00 | 184.60 | 188.70 | 197.10 | +18.50 | +11.14% | 8 | 22 | 21.65% |
| NDX230421C12950000 | 2023-01-30 2:33PM EST | 12,950.00 | 158.30 | 181.00 | 189.70 | 0.00 | - | 1 | 92 | 21.57% |
| NDX230421C12975000 | 2023-01-31 3:31PM EST | 12,975.00 | 169.80 | 174.00 | 182.50 | -42.40 | -19.98% | 13 | 22 | 21.50% |
| NDX230421C13000000 | 2023-01-31 4:12PM EST | 13,000.00 | 171.60 | 167.70 | 175.60 | +12.15 | +7.62% | 36 | 221 | 21.43% |
| NDX230421C13025000 | 2023-01-31 1:45PM EST | 13,025.00 | 154.60 | 161.40 | 168.80 | +97.85 | +172.42% | 1 | 32 | 21.35% |
| NDX230421C13100000 | 2023-01-31 12:01PM EST | 13,100.00 | 133.70 | 142.70 | 149.70 | -5.55 | -3.99% | 1 | 37 | 21.15% |
| NDX230421C13200000 | 2023-01-31 10:21AM EST | 13,200.00 | 112.40 | 119.80 | 127.00 | +2.80 | +2.55% | 2 | 6 | 20.90% |
| NDX230421C13250000 | 2023-01-31 2:19PM EST | 13,250.00 | 109.50 | 109.80 | 116.80 | +1.35 | +1.25% | 8 | 5 | 20.79% |
| NDX230421C13300000 | 2023-01-31 2:43PM EST | 13,300.00 | 102.95 | 101.00 | 107.20 | +6.45 | +6.68% | 8 | 4 | 20.68% |
| NDX230421C13325000 | 2022-12-06 2:43PM EST | 13,325.00 | 172.42 | 22.80 | 27.40 | 0.00 | - | 1 | 1 | 14.15% |
| NDX230421C13350000 | 2022-12-19 1:58PM EST | 13,350.00 | 78.00 | 28.90 | 32.50 | 0.00 | - | - | 1 | 14.95% |
| NDX230421C13400000 | 2023-01-31 11:37AM EST | 13,400.00 | 82.95 | 84.40 | 90.00 | -471.50 | -85.04% | 2 | 2 | 20.47% |
| NDX230421C13425000 | 2023-01-27 3:23PM EST | 13,425.00 | 110.70 | 80.70 | 86.10 | 0.00 | - | 1 | 1 | 20.42% |
| NDX230421C13500000 | 2023-01-31 12:05PM EST | 13,500.00 | 65.05 | 70.10 | 75.30 | -3.45 | -5.04% | 6 | 48 | 20.29% |
| NDX230421C13550000 | 2023-01-27 1:44PM EST | 13,550.00 | 80.80 | 63.70 | 68.80 | 0.00 | - | 1 | 1 | 20.22% |
| NDX230421C13600000 | 2022-12-06 10:36AM EST | 13,600.00 | 139.70 | 15.50 | 19.30 | 0.00 | - | 2 | 2 | 15.20% |
| NDX230421C13625000 | 2023-01-27 11:33AM EST | 13,625.00 | 59.20 | 55.20 | 60.00 | 0.00 | - | 1 | 16 | 20.11% |
| NDX230421C13700000 | 2022-10-07 9:01AM EST | 13,700.00 | 216.50 | 100.80 | 107.30 | 0.00 | - | 2 | 2 | 24.67% |
| NDX230421C13750000 | 2023-01-24 3:16PM EST | 13,750.00 | 27.10 | 43.10 | 47.70 | 0.00 | - | - | 4 | 19.97% |
| NDX230421C13800000 | 2023-01-27 11:53AM EST | 13,800.00 | 44.22 | 38.70 | 43.50 | 0.00 | - | 1 | 3 | 19.93% |
| NDX230421C13900000 | 2022-12-06 9:32AM EST | 13,900.00 | 124.30 | 9.20 | 12.80 | 0.00 | - | 1 | 13 | 16.13% |
| NDX230421C13950000 | 2022-10-07 10:13AM EST | 13,950.00 | 172.80 | 79.10 | 85.20 | 0.00 | - | 1 | 1 | 25.21% |
| NDX230421C14000000 | 2023-01-19 9:30AM EST | 14,000.00 | 9.50 | 25.70 | 30.30 | 0.00 | - | 1 | 28 | 19.85% |
| NDX230421C14025000 | 2023-01-27 12:40PM EST | 14,025.00 | 30.80 | 24.20 | 29.00 | 0.00 | - | 1 | 15 | 19.85% |
| NDX230421C14050000 | 2023-01-27 11:47AM EST | 14,050.00 | 26.90 | 23.10 | 27.70 | 0.00 | - | 1 | 3 | 19.84% |
| NDX230421C14150000 | 2023-01-05 1:22PM EST | 14,150.00 | 8.75 | 18.50 | 23.20 | 0.00 | - | - | 1 | 19.85% |
| NDX230421C14200000 | 2022-06-30 1:13PM EST | 14,200.00 | 335.95 | 688.70 | 716.90 | 0.00 | - | - | 0 | 62.57% |
| NDX230421C14225000 | 2023-01-25 9:31AM EST | 14,225.00 | 6.00 | 15.80 | 20.40 | 0.00 | - | - | 1 | 19.88% |
| NDX230421C14250000 | 2022-12-12 12:19PM EST | 14,250.00 | 58.30 | 11.40 | 14.90 | 0.00 | - | - | 2 | 18.94% |
| NDX230421C14275000 | 2023-01-27 3:32PM EST | 14,275.00 | 24.80 | 14.10 | 18.80 | 0.00 | - | 2 | 1 | 19.92% |
| NDX230421C14300000 | 2022-12-21 3:07PM EST | 14,300.00 | 21.75 | 4.50 | 8.70 | 0.00 | - | 1 | 1 | 17.63% |
| NDX230421C14400000 | 2022-11-15 2:20PM EST | 14,400.00 | 127.35 | 25.50 | 30.10 | 0.00 | - | 1 | 2 | 22.73% |
| NDX230421C14475000 | 2022-10-21 9:14AM EST | 14,475.00 | 103.00 | 89.40 | 94.80 | 0.00 | - | 1 | 1 | 30.51% |
| NDX230421C14500000 | 2023-01-25 12:52PM EST | 14,500.00 | 5.23 | 8.40 | 13.10 | 0.00 | - | 1 | 24 | 20.12% |
| NDX230421C14575000 | 2022-11-18 9:30AM EST | 14,575.00 | 94.40 | 16.40 | 21.10 | 0.00 | - | 1 | 1 | 22.37% |
| NDX230421C14600000 | 2022-06-30 1:17PM EST | 14,600.00 | 255.75 | 542.50 | 570.30 | 0.00 | - | - | 1 | 59.82% |
| NDX230421C14625000 | 2022-11-18 9:30AM EST | 14,625.00 | 77.50 | 15.00 | 19.90 | 0.00 | - | 2 | 2 | 22.46% |
| NDX230421C14675000 | 2023-01-27 3:33PM EST | 14,675.00 | 10.81 | 5.40 | 10.20 | 0.00 | - | 1 | 2 | 20.38% |
| NDX230421C14700000 | 2023-01-27 3:31PM EST | 14,700.00 | 9.84 | 5.20 | 9.90 | 0.00 | - | 1 | 1 | 20.43% |
| NDX230421C14725000 | 2023-01-31 3:50PM EST | 14,725.00 | 7.00 | 5.20 | 9.60 | -3.40 | -32.69% | 5 | 10 | 20.48% |
| NDX230421C14800000 | 2023-01-27 3:32PM EST | 14,800.00 | 7.10 | 4.10 | 8.80 | 0.00 | - | 1 | 1 | 20.65% |
| NDX230421C15000000 | 2023-01-26 10:10AM EST | 15,000.00 | 2.40 | 2.60 | 7.10 | 0.00 | - | 50 | 62 | 21.14% |
| NDX230421C15300000 | 2022-10-11 2:30PM EST | 15,300.00 | 44.00 | 42.30 | 57.00 | 0.00 | - | - | 1 | 32.74% |
| NDX230421C15500000 | 2023-01-11 9:33AM EST | 15,500.00 | 3.70 | 0.70 | 5.10 | 0.00 | - | 1 | 5 | 22.82% |
| NDX230421C15700000 | 2022-07-21 12:54PM EST | 15,700.00 | 219.37 | 313.40 | 328.40 | 0.00 | - | 22 | 11 | 57.10% |
| NDX230421C15800000 | 2023-01-18 9:30AM EST | 15,800.00 | 2.00 | 0.15 | 4.50 | 0.00 | - | - | 1 | 23.95% |
| NDX230421C15900000 | 2022-12-22 11:57AM EST | 15,900.00 | 2.33 | 0.00 | 3.20 | 0.00 | - | - | 0 | 23.47% |
| NDX230421C16000000 | 2022-12-22 11:54AM EST | 16,000.00 | 2.10 | 0.00 | 3.10 | 0.00 | - | - | 1 | 23.85% |
| NDX230421C16500000 | 2023-01-09 12:14PM EST | 16,500.00 | 1.30 | 0.00 | 3.50 | 0.00 | - | 2 | 7 | 26.48% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230421P08000000 | 2023-01-31 10:45AM EST | 8,000.00 | 11.10 | 8.10 | 12.90 | -0.70 | -5.93% | 6 | 315 | 42.30% |
| NDX230421P08100000 | 2023-01-18 1:12PM EST | 8,100.00 | 25.40 | 9.20 | 13.90 | 0.00 | - | 2 | 153 | 41.64% |
| NDX230421P08200000 | 2023-01-17 11:36AM EST | 8,200.00 | 24.05 | 10.40 | 15.20 | 0.00 | - | 6 | 18 | 41.08% |
| NDX230421P08300000 | 2023-01-17 11:37AM EST | 8,300.00 | 26.55 | 11.80 | 16.60 | 0.00 | - | 8 | 16 | 40.52% |
| NDX230421P08400000 | 2023-01-17 11:38AM EST | 8,400.00 | 29.20 | 13.30 | 18.10 | 0.00 | - | 8 | 6 | 39.95% |
| NDX230421P08500000 | 2023-01-30 3:06PM EST | 8,500.00 | 19.82 | 14.90 | 19.70 | 0.00 | - | 624 | 632 | 39.37% |
| NDX230421P08600000 | 2023-01-13 1:00PM EST | 8,600.00 | 36.40 | 16.60 | 21.40 | 0.00 | - | 1 | 4 | 38.78% |
| NDX230421P08700000 | 2023-01-11 11:54AM EST | 8,700.00 | 53.60 | 18.50 | 23.30 | 0.00 | - | 22 | 24 | 38.21% |
| NDX230421P08750000 | 2023-01-19 3:40PM EST | 8,750.00 | 43.10 | 19.60 | 24.40 | 0.00 | - | - | 16 | 37.95% |
| NDX230421P08800000 | 2023-01-12 2:22PM EST | 8,800.00 | 46.79 | 20.70 | 25.50 | 0.00 | - | 2 | 3 | 37.68% |
| NDX230421P08850000 | 2023-01-25 1:18PM EST | 8,850.00 | 31.69 | 21.80 | 26.60 | 0.00 | - | 3 | 6 | 37.39% |
| NDX230421P08875000 | 2023-01-12 11:45AM EST | 8,875.00 | 53.45 | 22.40 | 27.20 | 0.00 | - | - | 4 | 37.26% |
| NDX230421P08900000 | 2023-01-17 3:30PM EST | 8,900.00 | 44.70 | 23.00 | 27.80 | 0.00 | - | 124 | 125 | 37.12% |
| NDX230421P08925000 | 2023-01-06 3:11PM EST | 8,925.00 | 84.43 | 23.60 | 28.40 | 0.00 | - | 1 | 1 | 36.99% |
| NDX230421P08975000 | 2023-01-27 10:22AM EST | 8,975.00 | 26.00 | 24.90 | 29.60 | 0.00 | - | 1 | 2 | 36.70% |
| NDX230421P09000000 | 2023-01-24 11:23AM EST | 9,000.00 | 35.00 | 25.50 | 30.30 | 0.00 | - | 2 | 42 | 36.57% |
| NDX230421P09050000 | 2023-01-17 9:50AM EST | 9,050.00 | 56.10 | 26.90 | 31.60 | 0.00 | - | 6 | 6 | 36.29% |
| NDX230421P09100000 | 2023-01-26 10:03AM EST | 9,100.00 | 33.70 | 28.30 | 33.00 | 0.00 | - | 16 | 21 | 36.02% |
| NDX230421P09200000 | 2023-01-26 10:03AM EST | 9,200.00 | 37.10 | 31.40 | 36.10 | 0.00 | - | 12 | 14 | 35.50% |
| NDX230421P09250000 | 2023-01-24 11:15AM EST | 9,250.00 | 44.25 | 33.10 | 37.80 | 0.00 | - | 1 | 50 | 35.24% |
| NDX230421P09300000 | 2023-01-26 10:17AM EST | 9,300.00 | 40.00 | 34.80 | 39.50 | 0.00 | - | 22 | 45 | 34.98% |
| NDX230421P09350000 | 2023-01-10 12:00PM EST | 9,350.00 | 126.15 | 36.60 | 41.30 | 0.00 | - | - | 3 | 34.72% |
| NDX230421P09400000 | 2023-01-31 12:47PM EST | 9,400.00 | 40.57 | 38.50 | 43.20 | -23.68 | -36.86% | 3 | 14 | 34.46% |
| NDX230421P09450000 | 2023-01-27 3:31PM EST | 9,450.00 | 37.54 | 40.50 | 45.20 | 0.00 | - | 1 | 4 | 34.21% |
| NDX230421P09475000 | 2023-01-20 11:01AM EST | 9,475.00 | 79.10 | 41.60 | 46.20 | 0.00 | - | 2 | 2 | 34.08% |
| NDX230421P09500000 | 2023-01-30 3:59PM EST | 9,500.00 | 53.50 | 42.60 | 47.30 | 0.00 | - | 1 | 37 | 33.96% |
| NDX230421P09550000 | 2023-01-20 12:08PM EST | 9,550.00 | 81.10 | 44.80 | 49.50 | 0.00 | - | 3 | 7 | 33.71% |
| NDX230421P09575000 | 2023-01-27 11:10AM EST | 9,575.00 | 45.75 | 46.00 | 50.60 | 0.00 | - | 5 | 16 | 33.57% |
| NDX230421P09600000 | 2023-01-27 11:50AM EST | 9,600.00 | 42.95 | 47.20 | 51.80 | 0.00 | - | 6 | 67 | 33.46% |
| NDX230421P09650000 | 2023-01-12 3:45PM EST | 9,650.00 | 110.65 | 49.60 | 54.20 | 0.00 | - | - | 9 | 33.20% |
| NDX230421P09700000 | 2023-01-25 12:38PM EST | 9,700.00 | 78.20 | 52.20 | 56.80 | 0.00 | - | 3 | 27 | 32.97% |
| NDX230421P09725000 | 2023-01-24 4:01PM EST | 9,725.00 | 67.85 | 53.50 | 58.20 | 0.00 | - | 5 | 12 | 32.86% |
| NDX230421P09800000 | 2023-01-31 12:47PM EST | 9,800.00 | 59.32 | 57.60 | 62.40 | +7.47 | +14.41% | 4 | 34 | 32.50% |
| NDX230421P09825000 | 2023-01-12 2:30PM EST | 9,825.00 | 126.00 | 59.10 | 63.80 | 0.00 | - | - | 2 | 32.37% |
| NDX230421P09850000 | 2023-01-19 3:07PM EST | 9,850.00 | 128.30 | 60.60 | 65.30 | 0.00 | - | 1 | 2 | 32.25% |
| NDX230421P09875000 | 2023-01-17 9:52AM EST | 9,875.00 | 120.50 | 62.10 | 66.90 | 0.00 | - | 1 | 4 | 32.14% |
| NDX230421P09900000 | 2023-01-31 10:16AM EST | 9,900.00 | 73.05 | 63.70 | 68.40 | -2.40 | -3.18% | 2 | 28 | 32.01% |
| NDX230421P09925000 | 2023-01-20 9:41AM EST | 9,925.00 | 136.00 | 65.30 | 70.00 | 0.00 | - | 2 | 5 | 31.89% |
| NDX230421P09950000 | 2023-01-17 9:52AM EST | 9,950.00 | 129.30 | 66.90 | 71.70 | 0.00 | - | - | 2 | 31.78% |
| NDX230421P09975000 | 2023-01-24 12:52PM EST | 9,975.00 | 88.95 | 68.60 | 73.40 | 0.00 | - | 5 | 11 | 31.67% |
| NDX230421P10000000 | 2023-01-31 3:54PM EST | 10,000.00 | 71.50 | 70.40 | 75.10 | -12.84 | -15.22% | 1 | 126 | 31.55% |
| NDX230421P10025000 | 2023-01-20 1:14PM EST | 10,025.00 | 128.20 | 72.10 | 76.90 | 0.00 | - | 2 | 5 | 31.43% |
| NDX230421P10050000 | 2023-01-20 11:56AM EST | 10,050.00 | 135.10 | 73.90 | 78.70 | 0.00 | - | 2 | 3 | 31.31% |
| NDX230421P10100000 | 2023-01-25 9:50AM EST | 10,100.00 | 121.74 | 77.60 | 82.50 | 0.00 | - | 6 | 60 | 31.09% |
| NDX230421P10125000 | 2023-01-25 11:51AM EST | 10,125.00 | 113.50 | 79.50 | 84.50 | 0.00 | - | 2 | 10 | 30.98% |
| NDX230421P10150000 | 2023-01-12 3:17PM EST | 10,150.00 | 175.10 | 81.50 | 86.50 | 0.00 | - | - | 2 | 30.86% |
| NDX230421P10175000 | 2023-01-12 1:13PM EST | 10,175.00 | 173.80 | 83.50 | 88.60 | 0.00 | - | - | 3 | 30.75% |
| NDX230421P10200000 | 2023-01-31 2:45PM EST | 10,200.00 | 88.00 | 85.60 | 90.70 | +11.90 | +15.64% | 24 | 138 | 30.64% |
| NDX230421P10225000 | 2023-01-24 1:05PM EST | 10,225.00 | 113.85 | 87.70 | 92.80 | 0.00 | - | - | 40 | 30.52% |
| NDX230421P10250000 | 2023-01-06 12:05PM EST | 10,250.00 | 324.10 | 89.80 | 95.00 | 0.00 | - | 6 | 6 | 30.41% |
| NDX230421P10275000 | 2023-01-25 9:45AM EST | 10,275.00 | 142.30 | 92.00 | 97.30 | 0.00 | - | - | 2 | 30.30% |
| NDX230421P10300000 | 2023-01-31 10:46AM EST | 10,300.00 | 102.36 | 94.30 | 99.60 | -11.54 | -10.13% | 1 | 68 | 30.18% |
| NDX230421P10325000 | 2023-01-25 9:45AM EST | 10,325.00 | 149.20 | 96.60 | 102.00 | 0.00 | - | 2 | 68 | 30.08% |
| NDX230421P10375000 | 2023-01-30 10:45AM EST | 10,375.00 | 120.24 | 101.40 | 106.90 | 0.00 | - | 6 | 5 | 29.85% |
| NDX230421P10400000 | 2023-01-31 2:45PM EST | 10,400.00 | 106.35 | 103.90 | 109.40 | -15.07 | -12.41% | 54 | 82 | 29.74% |
| NDX230421P10450000 | 2023-01-25 2:11PM EST | 10,450.00 | 140.00 | 109.00 | 114.60 | 0.00 | - | 3 | 5 | 29.51% |
| NDX230421P10475000 | 2023-01-23 11:20AM EST | 10,475.00 | 138.05 | 111.70 | 117.40 | 0.00 | - | - | 1 | 29.41% |
| NDX230421P10500000 | 2023-01-31 3:49PM EST | 10,500.00 | 119.97 | 114.40 | 120.10 | -5.73 | -4.56% | 3 | 120 | 29.29% |
| NDX230421P10525000 | 2023-01-30 1:40PM EST | 10,525.00 | 132.40 | 117.20 | 123.00 | 0.00 | - | 1 | 1 | 29.18% |
| NDX230421P10550000 | 2023-01-27 10:20AM EST | 10,550.00 | 112.20 | 120.00 | 125.90 | 0.00 | - | 5 | 5 | 29.07% |
| NDX230421P10575000 | 2023-01-30 1:40PM EST | 10,575.00 | 138.70 | 123.00 | 129.10 | 0.00 | - | 2 | 4 | 28.98% |
| NDX230421P10600000 | 2023-01-30 10:36AM EST | 10,600.00 | 142.80 | 125.90 | 131.90 | 0.00 | - | 13 | 101 | 28.85% |
| NDX230421P10625000 | 2023-01-30 2:53PM EST | 10,625.00 | 152.20 | 129.00 | 135.00 | 0.00 | - | 3 | 4 | 28.74% |
| NDX230421P10650000 | 2023-01-30 1:40PM EST | 10,650.00 | 148.90 | 132.10 | 138.10 | 0.00 | - | 1 | 2 | 28.63% |
| NDX230421P10700000 | 2023-01-31 1:36PM EST | 10,700.00 | 145.58 | 138.60 | 144.70 | +24.55 | +20.28% | 2 | 81 | 28.41% |
| NDX230421P10750000 | 2023-01-30 2:13PM EST | 10,750.00 | 165.09 | 145.30 | 151.50 | 0.00 | - | 3 | 3 | 28.18% |
| NDX230421P10800000 | 2023-01-27 10:20AM EST | 10,800.00 | 142.25 | 152.30 | 158.70 | 0.00 | - | 5 | 24 | 27.97% |
| NDX230421P10900000 | 2023-01-31 12:42PM EST | 10,900.00 | 170.35 | 167.40 | 174.20 | +22.85 | +15.49% | 2 | 56 | 27.54% |
| NDX230421P10925000 | 2023-01-30 3:54PM EST | 10,925.00 | 198.70 | 171.30 | 178.00 | 0.00 | - | 16 | 16 | 27.41% |
| NDX230421P11000000 | 2023-01-27 2:21PM EST | 11,000.00 | 159.23 | 183.70 | 190.50 | 0.00 | - | 2 | 401 | 27.08% |
| NDX230421P11025000 | 2023-01-31 10:55AM EST | 11,025.00 | 200.90 | 188.00 | 195.00 | -87.70 | -30.39% | 2 | 2 | 26.97% |
| NDX230421P11050000 | 2023-01-31 10:55AM EST | 11,050.00 | 206.70 | 192.40 | 199.30 | -135.20 | -39.54% | 1 | 2 | 26.85% |
| NDX230421P11075000 | 2023-01-24 10:44AM EST | 11,075.00 | 210.30 | 196.90 | 204.00 | -35.80 | -14.55% | 1 | 4 | 26.75% |
| NDX230421P11100000 | 2023-01-27 3:49PM EST | 11,100.00 | 178.30 | 201.50 | 208.40 | 0.00 | - | 57 | 68 | 26.62% |
| NDX230421P11125000 | 2023-01-27 12:20PM EST | 11,125.00 | 181.75 | 206.20 | 213.30 | 0.00 | - | 1 | 3 | 26.52% |
| NDX230421P11150000 | 2023-01-24 10:46AM EST | 11,150.00 | 260.10 | 210.90 | 218.00 | 0.00 | - | 2 | 3 | 26.40% |
| NDX230421P11175000 | 2023-01-24 10:46AM EST | 11,175.00 | 266.10 | 215.80 | 223.30 | 0.00 | - | 1 | 12 | 26.30% |
| NDX230421P11200000 | 2023-01-12 1:56PM EST | 11,200.00 | 415.70 | 220.90 | 228.00 | 0.00 | - | 3 | 42 | 26.17% |
| NDX230421P11225000 | 2022-12-27 2:50PM EST | 11,225.00 | 798.63 | 232.90 | 239.60 | 0.00 | - | 4 | 9 | 26.42% |
| NDX230421P11250000 | 2023-01-13 11:34AM EST | 11,250.00 | 447.40 | 231.20 | 238.50 | 0.00 | - | 73 | 75 | 25.95% |
| NDX230421P11275000 | 2023-01-18 1:18PM EST | 11,275.00 | 447.40 | 236.50 | 243.80 | 0.00 | - | 1 | 3 | 25.84% |
| NDX230421P11300000 | 2023-01-31 3:57PM EST | 11,300.00 | 241.46 | 241.90 | 249.30 | -312.64 | -56.42% | 2 | 30 | 25.72% |
| NDX230421P11325000 | 2022-12-27 2:50PM EST | 11,325.00 | 847.14 | 254.90 | 261.90 | 0.00 | - | 2 | 2 | 25.98% |
| NDX230421P11350000 | 2023-01-03 11:35AM EST | 11,350.00 | 870.35 | 253.10 | 260.70 | 0.00 | - | 2 | 4 | 25.50% |
| NDX230421P11375000 | 2022-12-27 3:02PM EST | 11,375.00 | 874.29 | 266.60 | 273.70 | 0.00 | - | 4 | 3 | 25.76% |
| NDX230421P11400000 | 2023-01-23 10:48AM EST | 11,400.00 | 340.75 | 264.70 | 272.50 | 0.00 | - | 1 | 24 | 25.28% |
| NDX230421P11425000 | 2023-01-19 3:06PM EST | 11,425.00 | 515.42 | 270.70 | 278.90 | 0.00 | - | 1 | 5 | 25.18% |
| NDX230421P11450000 | 2023-01-24 10:45AM EST | 11,450.00 | 343.20 | 276.90 | 284.30 | 0.00 | - | - | 1 | 25.03% |
| NDX230421P11475000 | 2023-01-20 12:06PM EST | 11,475.00 | 479.20 | 283.10 | 290.60 | 0.00 | - | 1 | 2 | 24.91% |
| NDX230421P11500000 | 2023-01-27 1:35PM EST | 11,500.00 | 254.58 | 289.50 | 297.50 | 0.00 | - | 1 | 31 | 24.82% |
| NDX230421P11525000 | 2023-01-25 11:20AM EST | 11,525.00 | 420.70 | 296.00 | 303.60 | 0.00 | - | 1 | 3 | 24.68% |
| NDX230421P11550000 | 2022-12-27 3:32PM EST | 11,550.00 | 955.83 | 311.30 | 319.00 | 0.00 | - | 2 | 2 | 25.00% |
| NDX230421P11600000 | 2023-01-24 10:46AM EST | 11,600.00 | 384.90 | 316.20 | 324.10 | 0.00 | - | 1 | 9 | 24.34% |
| NDX230421P11625000 | 2023-01-24 10:44AM EST | 11,625.00 | 397.00 | 323.30 | 331.20 | 0.00 | - | 1 | 3 | 24.22% |
| NDX230421P11650000 | 2023-01-27 3:20PM EST | 11,650.00 | 288.12 | 330.40 | 338.50 | 0.00 | - | 1 | 14 | 24.11% |
| NDX230421P11675000 | 2023-01-24 10:44AM EST | 11,675.00 | 414.50 | 337.80 | 346.60 | 0.00 | - | 1 | 16 | 24.03% |
| NDX230421P11700000 | 2023-01-30 10:36AM EST | 11,700.00 | 384.93 | 345.30 | 353.40 | 0.00 | - | 12 | 7 | 23.88% |
| NDX230421P11725000 | 2022-11-18 1:04PM EST | 11,725.00 | 818.81 | 893.00 | 905.10 | 0.00 | - | 4 | 2 | 48.79% |
| NDX230421P11750000 | 2023-01-27 1:35PM EST | 11,750.00 | 317.98 | 360.70 | 369.00 | 0.00 | - | 1 | 7 | 23.65% |
| NDX230421P11775000 | 2023-01-24 10:44AM EST | 11,775.00 | 450.90 | 368.60 | 377.00 | 0.00 | - | 1 | 3 | 23.53% |
| NDX230421P11800000 | 2023-01-27 2:21PM EST | 11,800.00 | 328.46 | 376.70 | 385.20 | 0.00 | - | 1 | 32 | 23.42% |
| NDX230421P11825000 | 2022-11-18 1:00PM EST | 11,825.00 | 864.89 | 946.30 | 958.90 | 0.00 | - | 4 | 2 | 48.98% |
| NDX230421P11850000 | 2022-11-28 11:20AM EST | 11,850.00 | 796.90 | 1,204.40 | 1,215.00 | 0.00 | - | 4 | 6 | 59.75% |
| NDX230421P11875000 | 2022-11-18 1:01PM EST | 11,875.00 | 885.71 | 973.80 | 986.60 | 0.00 | - | 4 | 2 | 49.08% |
| NDX230421P11900000 | 2023-01-30 10:36AM EST | 11,900.00 | 455.93 | 410.60 | 420.80 | 0.00 | - | 12 | 7 | 23.02% |
| NDX230421P11925000 | 2023-01-25 2:27PM EST | 11,925.00 | 516.10 | 419.50 | 429.80 | 0.00 | - | 1 | 3 | 22.90% |
| NDX230421P11950000 | 2022-11-18 1:03PM EST | 11,950.00 | 921.76 | 1,018.80 | 1,029.40 | 0.00 | - | 4 | 2 | 49.25% |
| NDX230421P12000000 | 2023-01-31 10:39AM EST | 12,000.00 | 476.70 | 447.20 | 457.90 | +65.50 | +15.93% | 8 | 35 | 22.55% |
| NDX230421P12100000 | 2023-01-30 12:00PM EST | 12,100.00 | 521.55 | 486.70 | 498.00 | 0.00 | - | 2 | 10 | 22.09% |
| NDX230421P12125000 | 2023-01-27 1:29PM EST | 12,125.00 | 446.97 | 497.10 | 508.50 | 0.00 | - | 9 | 9 | 21.98% |
| NDX230421P12150000 | 2023-01-23 2:05PM EST | 12,150.00 | 593.00 | 507.60 | 519.20 | 0.00 | - | 1 | 1 | 21.86% |
| NDX230421P12175000 | 2022-12-06 10:16AM EST | 12,175.00 | 955.40 | 1,419.50 | 1,432.20 | 0.00 | - | - | 1 | 61.49% |
| NDX230421P12200000 | 2023-01-31 10:21AM EST | 12,200.00 | 569.25 | 529.30 | 539.70 | +86.15 | +17.83% | 2 | 1 | 21.57% |
| NDX230421P12250000 | 2023-01-31 2:19PM EST | 12,250.00 | 565.25 | 551.90 | 562.40 | -23.77 | -4.04% | 8 | 2 | 21.33% |
| NDX230421P12300000 | 2023-01-31 10:26AM EST | 12,300.00 | 623.98 | 575.10 | 586.00 | -478.41 | -43.40% | 2 | 1 | 21.10% |
| NDX230421P12325000 | 2022-11-18 1:04PM EST | 12,325.00 | 1,112.60 | 1,245.20 | 1,262.20 | 0.00 | - | 2 | 1 | 50.04% |
| NDX230421P12350000 | 2022-11-18 12:59PM EST | 12,350.00 | 1,129.33 | 1,266.20 | 1,279.40 | 0.00 | - | 2 | 1 | 50.25% |
| NDX230421P12375000 | 2022-11-18 12:59PM EST | 12,375.00 | 1,141.70 | 1,278.50 | 1,295.80 | 0.00 | - | 2 | 1 | 50.24% |
| NDX230421P12400000 | 2023-01-31 11:37AM EST | 12,400.00 | 638.67 | 624.20 | 637.80 | -79.11 | -11.02% | 2 | 5 | 20.73% |
| NDX230421P12425000 | 2023-01-17 9:33AM EST | 12,425.00 | 980.50 | 637.00 | 650.80 | 0.00 | - | 1 | 2 | 20.61% |
| NDX230421P12450000 | 2022-11-18 1:01PM EST | 12,450.00 | 1,186.47 | 1,334.10 | 1,347.60 | 0.00 | - | 2 | 1 | 50.66% |
| NDX230421P12475000 | 2023-01-26 2:42PM EST | 12,475.00 | 688.97 | 663.20 | 677.40 | 0.00 | - | 1 | 3 | 20.38% |
| NDX230421P12500000 | 2023-01-31 12:05PM EST | 12,500.00 | 712.53 | 676.70 | 691.00 | -13.15 | -1.81% | 6 | 22 | 20.26% |
| NDX230421P12525000 | 2022-11-18 1:02PM EST | 12,525.00 | 1,228.75 | 1,381.80 | 1,397.80 | 0.00 | - | 2 | 1 | 50.84% |
| NDX230421P12550000 | 2022-11-18 1:03PM EST | 12,550.00 | 1,241.26 | 1,399.80 | 1,418.30 | 0.00 | - | 2 | 1 | 51.02% |
| NDX230421P12575000 | 2023-01-20 3:03PM EST | 12,575.00 | 1,032.30 | 718.30 | 733.30 | 0.00 | - | 1 | 1 | 19.91% |
| NDX230421P12600000 | 2023-01-30 12:00PM EST | 12,600.00 | 779.93 | 732.60 | 747.80 | 0.00 | - | 2 | 2 | 19.79% |
| NDX230421P12650000 | 2022-10-10 9:15AM EST | 12,650.00 | 1,858.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230421P12675000 | 2023-01-17 11:06AM EST | 12,675.00 | 1,168.80 | 776.90 | 792.70 | 0.00 | - | - | 1 | 19.43% |
| NDX230421P12700000 | 2023-01-31 10:21AM EST | 12,700.00 | 845.04 | 792.20 | 808.10 | -342.96 | -28.87% | 2 | 1 | 19.31% |
| NDX230421P12750000 | 2023-01-31 2:19PM EST | 12,750.00 | 842.14 | 823.20 | 839.50 | -30.80 | -3.53% | 8 | 5 | 19.06% |
| NDX230421P12775000 | 2022-12-02 9:45AM EST | 12,775.00 | 1,168.80 | 1,749.30 | 1,764.10 | 0.00 | - | 1 | 1 | 60.24% |
| NDX230421P12800000 | 2023-01-31 10:26AM EST | 12,800.00 | 919.99 | 855.20 | 871.00 | +125.37 | +15.78% | 2 | 9 | 18.77% |
| NDX230421P12975000 | 2022-12-15 11:29AM EST | 12,975.00 | 1,600.35 | 1,398.00 | 1,414.80 | 0.00 | - | - | 2 | 39.05% |
| NDX230421P13000000 | 2023-01-31 12:05PM EST | 13,000.00 | 1,038.97 | 991.40 | 1,008.00 | -15.22 | -1.44% | 6 | 9 | 17.62% |
| NDX230421P13175000 | 2022-12-13 10:55AM EST | 13,175.00 | 1,324.40 | 1,640.00 | 1,657.90 | 0.00 | - | - | 3 | 43.92% |
| NDX230421P13200000 | 2022-12-29 11:34AM EST | 13,200.00 | 2,130.80 | 1,055.60 | 1,072.80 | 0.00 | - | 1 | 4 | 0.00% |
| NDX230421P13225000 | 2022-12-13 10:50AM EST | 13,225.00 | 1,371.50 | 1,684.60 | 1,701.80 | 0.00 | - | - | 1 | 44.33% |
| NDX230421P13250000 | 2022-12-13 10:55AM EST | 13,250.00 | 1,374.90 | 1,706.80 | 1,724.00 | 0.00 | - | - | 1 | 44.55% |
| NDX230421P13275000 | 2023-01-17 10:31AM EST | 13,275.00 | 1,616.30 | 1,199.70 | 1,220.10 | 0.00 | - | 1 | 6 | 15.80% |
| NDX230421P13350000 | 2022-09-23 12:52PM EST | 13,350.00 | 2,150.00 | 2,063.40 | 2,103.60 | 0.00 | - | 1 | 1 | 57.87% |
| NDX230421P13375000 | 2022-12-13 10:14AM EST | 13,375.00 | 1,380.00 | 1,817.60 | 1,837.00 | 0.00 | - | - | 2 | 45.68% |
| NDX230421P13400000 | 2022-12-29 2:23PM EST | 13,400.00 | 2,307.60 | 1,211.20 | 1,229.30 | 0.00 | - | 1 | 5 | 0.00% |
| NDX230421P13500000 | 2022-12-13 12:49PM EST | 13,500.00 | 1,734.20 | 1,931.00 | 1,951.00 | 0.00 | - | - | 1 | 46.80% |
| NDX230421P13575000 | 2022-11-04 10:28AM EST | 13,575.00 | 2,646.00 | 1,594.90 | 1,606.30 | 0.00 | - | 1 | 2 | 25.28% |
| NDX230421P13600000 | 2022-09-27 10:05AM EST | 13,600.00 | 2,240.04 | 2,249.10 | 2,275.90 | 0.00 | - | 1 | 2 | 58.02% |
| NDX230421P13850000 | 2023-01-05 9:38AM EST | 13,850.00 | 2,922.55 | 1,696.20 | 1,717.30 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230421P13875000 | 2022-12-08 10:37AM EST | 13,875.00 | 2,118.80 | 2,692.00 | 2,710.40 | 0.00 | - | - | 1 | 69.13% |
| NDX230421P13900000 | 2022-12-08 10:37AM EST | 13,900.00 | 2,140.10 | 2,716.10 | 2,734.50 | 0.00 | - | - | 1 | 69.40% |
| NDX230421P13925000 | 2022-11-30 12:20PM EST | 13,925.00 | 2,308.50 | 2,800.30 | 2,816.80 | 0.00 | - | - | 1 | 72.38% |
| NDX230421P14000000 | 2023-01-13 4:13PM EST | 14,000.00 | 2,348.40 | 1,835.00 | 1,855.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421P14025000 | 2022-11-08 10:54AM EST | 14,025.00 | 2,786.60 | 2,245.80 | 2,262.30 | 0.00 | - | - | 1 | 42.24% |
| NDX230421P14050000 | 2022-12-12 12:18PM EST | 14,050.00 | 2,329.00 | 2,507.30 | 2,527.80 | 0.00 | - | - | 2 | 54.36% |
| NDX230421P14075000 | 2022-12-06 9:31AM EST | 14,075.00 | 2,170.10 | 3,145.10 | 3,161.10 | 0.00 | - | - | 1 | 83.10% |
| NDX230421P14100000 | 2022-09-21 9:40AM EST | 14,100.00 | 2,227.70 | 2,854.30 | 2,886.80 | 0.00 | - | - | 1 | 69.38% |
| NDX230421P14125000 | 2022-11-30 12:20PM EST | 14,125.00 | 2,484.20 | 2,992.80 | 3,009.50 | 0.00 | - | - | 1 | 74.55% |
| NDX230421P14150000 | 2022-12-06 9:31AM EST | 14,150.00 | 2,235.30 | 3,217.10 | 3,236.80 | 0.00 | - | 1 | 0 | 83.99% |
| NDX230421P14175000 | 2022-11-08 12:14PM EST | 14,175.00 | 2,852.60 | 2,383.60 | 2,399.30 | 0.00 | - | - | 1 | 43.13% |
| NDX230421P14275000 | 2022-10-11 9:19AM EST | 14,275.00 | 3,306.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230421P14325000 | 2022-11-02 12:03PM EST | 14,325.00 | 2,965.90 | 2,200.50 | 2,213.70 | 0.00 | - | - | 1 | 0.00% |
| NDX230421P14350000 | 2022-12-02 10:17AM EST | 14,350.00 | 2,291.40 | 3,210.80 | 3,227.70 | 0.00 | - | 1 | 1 | 76.95% |
| NDX230421P14400000 | 2022-08-18 10:56AM EST | 14,400.00 | 1,449.10 | 2,406.70 | 2,575.10 | 0.00 | - | 1 | 1 | 42.59% |
| NDX230421P14500000 | 2023-01-13 4:13PM EST | 14,500.00 | 2,834.00 | 2,312.20 | 2,336.70 | 0.00 | - | - | 1 | 0.00% |
| NDX230421P14525000 | 2022-12-02 10:17AM EST | 14,525.00 | 2,448.40 | 3,381.20 | 3,398.20 | 0.00 | - | 1 | 1 | 78.79% |
| NDX230421P14575000 | 2023-01-27 1:51PM EST | 14,575.00 | 2,259.50 | 2,385.00 | 2,410.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421P14700000 | 2023-01-06 11:42AM EST | 14,700.00 | 3,602.00 | 2,506.80 | 2,532.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421P14750000 | 2022-09-16 8:52AM EST | 14,750.00 | 2,874.90 | 3,762.50 | 3,831.40 | 0.00 | - | - | 1 | 89.76% |
| NDX230421P14775000 | 2023-01-27 1:51PM EST | 14,775.00 | 2,453.70 | 2,580.10 | 2,605.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421P14800000 | 2022-10-05 2:03PM EST | 14,800.00 | 3,034.80 | 3,758.80 | 3,781.00 | 0.00 | - | 1 | 1 | 86.79% |
| NDX230421P14900000 | 2022-10-13 8:31AM EST | 14,900.00 | 4,156.30 | 2,878.60 | 2,934.60 | 0.00 | - | 1 | 2 | 37.56% |
| NDX230421P15000000 | 2022-10-13 8:31AM EST | 15,000.00 | 4,250.70 | 2,969.20 | 3,024.10 | 0.00 | - | - | 1 | 37.50% |
| NDX230421P15200000 | 2022-10-13 8:30AM EST | 15,200.00 | 4,439.10 | 3,153.80 | 3,211.60 | 0.00 | - | - | 1 | 37.98% |
| NDX230421P15400000 | 2022-11-02 1:53PM EST | 15,400.00 | 4,044.90 | 3,154.20 | 3,169.20 | 0.00 | - | - | 1 | 0.00% |
| NDX230421P15500000 | 2022-11-02 1:53PM EST | 15,500.00 | 4,140.00 | 3,281.70 | 3,296.50 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230421P15600000 | 2022-10-26 9:49AM EST | 15,600.00 | 3,760.33 | 3,565.50 | 3,620.90 | 0.00 | - | - | 0 | 41.84% |
| NDX230421P15700000 | 2023-01-06 11:41AM EST | 15,700.00 | 4,581.00 | 3,491.10 | 3,517.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX230421P15800000 | 2023-01-20 9:35AM EST | 15,800.00 | 4,302.15 | 3,589.90 | 3,615.80 | 0.00 | - | 2 | 8 | 0.00% |
| NDX230421P15900000 | 2022-12-22 11:57AM EST | 15,900.00 | 4,814.41 | 4,128.00 | 4,145.60 | 0.00 | - | 2 | 5 | 59.92% |
| NDX230421P16000000 | 2022-12-22 11:54AM EST | 16,000.00 | 4,907.99 | 4,226.70 | 4,244.30 | 0.00 | - | 2 | 3 | 60.66% |
| NDX230421P16500000 | 2023-01-09 12:14PM EST | 16,500.00 | 5,021.29 | 4,282.00 | 4,308.00 | 0.00 | - | 2 | 7 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
