^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230721C08000000 | 2023-05-22 9:46AM EDT | 8,000.00 | 5,911.24 | 6,358.50 | 6,397.60 | 0.00 | - | 1 | 2 | 91.31% |
| NDX230721C08500000 | 2023-05-22 9:46AM EDT | 8,500.00 | 5,416.55 | 5,860.40 | 5,902.60 | 0.00 | - | 1 | 1 | 83.84% |
| NDX230721C09000000 | 2023-03-06 3:46PM EDT | 9,000.00 | 3,538.68 | 4,086.00 | 4,103.50 | 0.00 | - | 3 | 1 | 0.00% |
| NDX230721C09100000 | 2022-12-16 2:06PM EDT | 9,100.00 | 2,576.90 | 2,737.90 | 2,760.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230721C09200000 | 2022-12-16 1:19PM EDT | 9,200.00 | 2,520.10 | 2,651.10 | 2,671.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230721C09600000 | 2023-04-25 12:04PM EDT | 9,600.00 | 3,368.10 | 4,420.50 | 4,434.50 | 0.00 | - | 6 | 6 | 0.00% |
| NDX230721C09700000 | 2023-04-25 12:04PM EDT | 9,700.00 | 3,272.10 | 4,322.00 | 4,336.00 | 0.00 | - | 6 | 6 | 0.00% |
| NDX230721C10000000 | 2023-04-28 2:38PM EDT | 10,000.00 | 3,329.94 | 4,379.80 | 4,421.50 | 0.00 | - | 2 | 1 | 64.43% |
| NDX230721C10825000 | 2023-04-20 11:59AM EDT | 10,825.00 | 2,420.90 | 3,070.50 | 3,084.70 | 0.00 | - | - | 1 | 0.00% |
| NDX230721C11100000 | 2022-10-18 3:32PM EDT | 11,100.00 | 1,355.40 | 1,608.60 | 1,628.80 | 0.00 | - | - | 1 | 0.00% |
| NDX230721C11300000 | 2022-12-19 4:23PM EDT | 11,300.00 | 955.10 | 971.90 | 985.10 | 0.00 | - | - | 2 | 0.00% |
| NDX230721C11375000 | 2023-05-22 11:04AM EDT | 11,375.00 | 2,611.30 | 3,027.70 | 3,085.30 | 0.00 | - | - | 2 | 51.70% |
| NDX230721C11400000 | 2023-05-22 11:04AM EDT | 11,400.00 | 2,587.20 | 3,010.90 | 3,055.50 | 0.00 | - | - | 6 | 50.87% |
| NDX230721C11500000 | 2023-01-18 11:55AM EDT | 11,500.00 | 927.65 | 1,452.50 | 1,468.10 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230721C11525000 | 2023-04-20 12:08PM EDT | 11,525.00 | 1,781.00 | 2,396.30 | 2,410.10 | 0.00 | - | - | 1 | 0.00% |
| NDX230721C11800000 | 2023-02-09 1:47PM EDT | 11,800.00 | 1,363.95 | 827.70 | 853.30 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230721C11900000 | 2023-02-24 12:33PM EDT | 11,900.00 | 905.10 | 1,396.50 | 1,422.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230721C12000000 | 2023-05-25 11:45AM EDT | 12,000.00 | 2,047.40 | 2,428.80 | 2,467.50 | 0.00 | - | 1 | 4 | 43.32% |
| NDX230721C12100000 | 2023-04-25 3:48PM EDT | 12,100.00 | 1,082.16 | 1,997.20 | 2,010.20 | 0.00 | - | 12 | 11 | 0.00% |
| NDX230721C12125000 | 2023-04-25 2:59PM EDT | 12,125.00 | 1,068.48 | 1,973.90 | 1,986.90 | 0.00 | - | 9 | 9 | 0.00% |
| NDX230721C12150000 | 2023-04-26 12:50PM EDT | 12,150.00 | 1,123.95 | 2,287.20 | 2,325.00 | 0.00 | - | 2 | 2 | 41.78% |
| NDX230721C12175000 | 2023-05-25 11:45AM EDT | 12,175.00 | 1,885.50 | 2,255.20 | 2,301.20 | 0.00 | - | 1 | 6 | 41.52% |
| NDX230721C12200000 | 2023-04-26 1:22PM EDT | 12,200.00 | 1,084.26 | 2,241.60 | 2,277.50 | 0.00 | - | 6 | 21 | 41.26% |
| NDX230721C12225000 | 2023-05-22 10:36AM EDT | 12,225.00 | 1,805.75 | 2,209.40 | 2,259.50 | 0.00 | - | 1 | 17 | 41.45% |
| NDX230721C12250000 | 2023-05-22 10:36AM EDT | 12,250.00 | 1,782.60 | 2,193.40 | 2,229.90 | 0.00 | - | 1 | 19 | 40.72% |
| NDX230721C12300000 | 2023-04-27 11:50AM EDT | 12,300.00 | 1,143.68 | 2,145.20 | 2,182.90 | 0.00 | - | 2 | 9 | 40.23% |
| NDX230721C12325000 | 2023-04-26 11:35AM EDT | 12,325.00 | 1,013.15 | 2,116.40 | 2,160.10 | 0.00 | - | 11 | 13 | 40.03% |
| NDX230721C12350000 | 2023-04-26 11:35AM EDT | 12,350.00 | 993.55 | 2,097.90 | 2,136.70 | 0.00 | - | - | 11 | 39.79% |
| NDX230721C12375000 | 2023-04-28 10:43AM EDT | 12,375.00 | 1,154.08 | 2,066.60 | 2,113.10 | 0.00 | - | 2 | 1 | 39.53% |
| NDX230721C12400000 | 2023-04-28 10:41AM EDT | 12,400.00 | 1,133.31 | 2,050.00 | 2,091.10 | 0.00 | - | 2 | 2 | 39.39% |
| NDX230721C12425000 | 2023-04-28 10:39AM EDT | 12,425.00 | 1,113.14 | 2,022.60 | 2,070.10 | 0.00 | - | 2 | 2 | 39.32% |
| NDX230721C12450000 | 2023-04-28 10:37AM EDT | 12,450.00 | 1,100.14 | 2,007.20 | 2,047.80 | 0.00 | - | 2 | 7 | 39.15% |
| NDX230721C12475000 | 2023-04-19 10:50AM EDT | 12,475.00 | 1,023.90 | 1,515.20 | 1,527.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230721C12500000 | 2023-05-25 12:28PM EDT | 12,500.00 | 1,637.85 | 1,965.10 | 2,000.00 | 0.00 | - | 2 | 28 | 38.57% |
| NDX230721C12525000 | 2023-04-19 10:38AM EDT | 12,525.00 | 977.70 | 1,470.50 | 1,483.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230721C12550000 | 2023-05-11 10:50AM EDT | 12,550.00 | 1,112.41 | 1,914.20 | 1,955.00 | 0.00 | - | 1 | 8 | 38.18% |
| NDX230721C12600000 | 2023-05-23 12:06PM EDT | 12,600.00 | 1,405.35 | 1,866.30 | 1,908.90 | 0.00 | - | 2 | 4 | 37.71% |
| NDX230721C12625000 | 2023-04-24 10:26AM EDT | 12,625.00 | 868.30 | 1,177.40 | 1,187.60 | 0.00 | - | - | 1 | 0.00% |
| NDX230721C12700000 | 2023-05-26 10:22AM EDT | 12,700.00 | 1,620.08 | 1,775.80 | 1,817.50 | +958.93 | +145.04% | 10 | 19 | 36.79% |
| NDX230721C12725000 | 2023-03-08 4:43PM EDT | 12,725.00 | 511.21 | 939.20 | 951.60 | 0.00 | - | - | 1 | 0.00% |
| NDX230721C12750000 | 2023-04-28 1:32PM EDT | 12,750.00 | 895.87 | 1,722.60 | 1,778.10 | 0.00 | - | 2 | 11 | 36.73% |
| NDX230721C12775000 | 2023-04-25 2:16PM EDT | 12,775.00 | 625.56 | 1,384.70 | 1,396.70 | 0.00 | - | 8 | 8 | 0.00% |
| NDX230721C12800000 | 2023-04-27 4:06PM EDT | 12,800.00 | 886.94 | 1,676.30 | 1,732.90 | 0.00 | - | 1 | 10 | 36.28% |
| NDX230721C12850000 | 2023-04-26 2:44PM EDT | 12,850.00 | 597.65 | 1,641.40 | 1,681.00 | 0.00 | - | 2 | 3 | 35.38% |
| NDX230721C12875000 | 2023-04-25 2:12PM EDT | 12,875.00 | 563.03 | 1,297.60 | 1,309.40 | 0.00 | - | 64 | 67 | 0.00% |
| NDX230721C12900000 | 2023-04-25 2:12PM EDT | 12,900.00 | 548.46 | 1,276.00 | 1,288.40 | 0.00 | - | 128 | 83 | 0.00% |
| NDX230721C12925000 | 2023-04-25 2:01PM EDT | 12,925.00 | 541.33 | 1,254.50 | 1,266.20 | 0.00 | - | 64 | 66 | 0.00% |
| NDX230721C12950000 | 2023-04-21 2:35PM EDT | 12,950.00 | 651.70 | 1,102.40 | 1,114.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230721C12975000 | 2023-04-24 10:06AM EDT | 12,975.00 | 619.40 | 934.10 | 943.70 | 0.00 | - | 2 | 5 | 0.00% |
| NDX230721C13000000 | 2023-05-26 11:23AM EDT | 13,000.00 | 1,417.25 | 1,511.70 | 1,538.70 | +537.78 | +61.15% | 2 | 111 | 33.54% |
| NDX230721C13025000 | 2023-05-16 2:46PM EDT | 13,025.00 | 808.05 | 1,490.00 | 1,517.40 | 0.00 | - | 2 | 70 | 33.37% |
| NDX230721C13050000 | 2023-05-22 2:53PM EDT | 13,050.00 | 1,094.00 | 1,460.90 | 1,494.40 | 0.00 | - | 1 | 21 | 33.10% |
| NDX230721C13075000 | 2023-04-27 12:14PM EDT | 13,075.00 | 600.90 | 1,438.70 | 1,472.40 | 0.00 | - | 1 | 25 | 32.89% |
| NDX230721C13100000 | 2023-05-19 10:21AM EDT | 13,100.00 | 1,027.37 | 1,415.30 | 1,455.80 | 0.00 | - | 1 | 16 | 32.99% |
| NDX230721C13125000 | 2023-05-02 2:17PM EDT | 13,125.00 | 570.69 | 1,394.40 | 1,433.90 | 0.00 | - | 1 | 3 | 32.78% |
| NDX230721C13150000 | 2023-04-28 10:41AM EDT | 13,150.00 | 599.25 | 1,372.50 | 1,412.50 | 0.00 | - | 2 | 17 | 32.59% |
| NDX230721C13175000 | 2023-05-25 2:36PM EDT | 13,175.00 | 1,031.10 | 1,350.30 | 1,390.60 | 0.00 | - | 1 | 17 | 32.37% |
| NDX230721C13200000 | 2023-05-24 12:29PM EDT | 13,200.00 | 722.30 | 1,337.60 | 1,365.60 | 0.00 | - | 4 | 294 | 31.96% |
| NDX230721C13225000 | 2023-05-18 10:51AM EDT | 13,225.00 | 828.67 | 1,311.90 | 1,347.30 | 0.00 | - | 3 | 279 | 31.94% |
| NDX230721C13250000 | 2023-05-19 1:23PM EDT | 13,250.00 | 880.43 | 1,284.80 | 1,329.40 | 0.00 | - | 1 | 8 | 31.93% |
| NDX230721C13275000 | 2023-05-12 1:07PM EDT | 13,275.00 | 526.47 | 1,263.10 | 1,308.50 | 0.00 | - | 1 | 5 | 31.75% |
| NDX230721C13300000 | 2023-05-23 2:56PM EDT | 13,300.00 | 747.14 | 1,247.20 | 1,283.50 | 0.00 | - | 3 | 150 | 31.34% |
| NDX230721C13325000 | 2023-05-24 10:32AM EDT | 13,325.00 | 639.15 | 1,220.00 | 1,266.70 | 0.00 | - | 4 | 8 | 31.38% |
| NDX230721C13350000 | 2023-05-24 11:16AM EDT | 13,350.00 | 623.72 | 1,204.40 | 1,241.30 | 0.00 | - | 18 | 41 | 30.94% |
| NDX230721C13375000 | 2023-05-18 10:43AM EDT | 13,375.00 | 717.19 | 1,177.20 | 1,225.60 | 0.00 | - | 4 | 12 | 31.02% |
| NDX230721C13400000 | 2023-05-25 10:27AM EDT | 13,400.00 | 782.15 | 1,162.10 | 1,199.70 | 0.00 | - | 2 | 94 | 30.55% |
| NDX230721C13425000 | 2023-05-18 10:53AM EDT | 13,425.00 | 681.51 | 1,140.90 | 1,176.60 | 0.00 | - | 8 | 38 | 30.23% |
| NDX230721C13450000 | 2023-05-24 11:04AM EDT | 13,450.00 | 541.40 | 1,113.90 | 1,157.50 | 0.00 | - | 2 | 15 | 30.12% |
| NDX230721C13475000 | 2023-05-16 10:32AM EDT | 13,475.00 | 472.79 | 1,092.90 | 1,135.70 | 0.00 | - | 2 | 11 | 29.86% |
| NDX230721C13500000 | 2023-05-24 1:09PM EDT | 13,500.00 | 519.03 | 1,080.20 | 1,117.40 | 0.00 | - | 4 | 39 | 29.78% |
| NDX230721C13525000 | 2023-05-24 12:55PM EDT | 13,525.00 | 508.00 | 1,051.60 | 1,101.90 | 0.00 | - | 2 | 12 | 29.84% |
| NDX230721C13550000 | 2023-05-24 12:38PM EDT | 13,550.00 | 485.81 | 1,031.00 | 1,077.60 | 0.00 | - | 9 | 10 | 29.44% |
| NDX230721C13575000 | 2023-05-24 3:32PM EDT | 13,575.00 | 528.00 | 1,010.50 | 1,057.60 | 0.00 | - | 7 | 15 | 29.25% |
| NDX230721C13600000 | 2023-05-26 12:36PM EDT | 13,600.00 | 963.66 | 1,001.00 | 1,030.30 | +227.66 | +30.93% | 10 | 79 | 28.69% |
| NDX230721C13625000 | 2023-05-25 2:15PM EDT | 13,625.00 | 717.40 | 969.80 | 1,020.60 | 0.00 | - | 1 | 13 | 29.02% |
| NDX230721C13650000 | 2023-05-18 11:14AM EDT | 13,650.00 | 547.35 | 949.60 | 989.90 | 0.00 | - | 3 | 23 | 28.28% |
| NDX230721C13675000 | 2023-05-18 11:56AM EDT | 13,675.00 | 551.00 | 930.30 | 971.50 | 0.00 | - | 2 | 39 | 28.16% |
| NDX230721C13700000 | 2023-05-26 1:39PM EDT | 13,700.00 | 908.15 | 918.40 | 956.70 | +333.34 | +57.99% | 2 | 55 | 28.22% |
| NDX230721C13725000 | 2023-05-24 11:30AM EDT | 13,725.00 | 390.04 | 889.90 | 939.60 | 0.00 | - | 6 | 12 | 28.15% |
| NDX230721C13750000 | 2023-05-26 12:16PM EDT | 13,750.00 | 837.75 | 877.80 | 918.90 | +459.16 | +121.28% | 1 | 173 | 27.90% |
| NDX230721C13775000 | 2023-05-26 9:48AM EDT | 13,775.00 | 656.80 | 857.20 | 897.30 | +128.80 | +24.39% | 1 | 6 | 27.59% |
| NDX230721C13800000 | 2023-05-26 1:39PM EDT | 13,800.00 | 831.70 | 838.00 | 879.00 | +261.47 | +45.85% | 1 | 73 | 27.45% |
| NDX230721C13825000 | 2023-05-25 10:41AM EDT | 13,825.00 | 514.80 | 817.50 | 852.40 | 0.00 | - | 4 | 18 | 26.90% |
| NDX230721C13850000 | 2023-05-23 2:29PM EDT | 13,850.00 | 377.90 | 800.60 | 834.20 | 0.00 | - | 1 | 45 | 26.75% |
| NDX230721C13875000 | 2023-05-22 10:03AM EDT | 13,875.00 | 463.57 | 782.20 | 814.00 | 0.00 | - | 2 | 9 | 26.49% |
| NDX230721C13900000 | 2023-05-25 11:15AM EDT | 13,900.00 | 512.09 | 766.20 | 797.20 | 0.00 | - | 2 | 37 | 26.40% |
| NDX230721C13925000 | 2023-05-25 3:51PM EDT | 13,925.00 | 502.60 | 743.90 | 778.50 | 0.00 | - | 1 | 17 | 26.21% |
| NDX230721C13950000 | 2023-05-26 10:36AM EDT | 13,950.00 | 622.40 | 730.80 | 761.30 | +220.14 | +54.73% | 1 | 28 | 26.08% |
| NDX230721C13975000 | 2023-05-24 3:56PM EDT | 13,975.00 | 274.52 | 709.90 | 747.20 | 0.00 | - | 1 | 8 | 26.09% |
| NDX230721C14000000 | 2023-05-26 3:59PM EDT | 14,000.00 | 692.40 | 694.40 | 727.40 | +278.94 | +67.46% | 14 | 74 | 25.82% |
| NDX230721C14025000 | 2023-05-26 9:33AM EDT | 14,025.00 | 458.95 | 672.40 | 712.00 | +22.47 | +5.15% | 1 | 25 | 25.76% |
| NDX230721C14050000 | 2023-05-23 11:58AM EDT | 14,050.00 | 327.00 | 654.40 | 692.90 | 0.00 | - | 1 | 15 | 25.52% |
| NDX230721C14075000 | 2023-05-26 3:56PM EDT | 14,075.00 | 647.05 | 637.00 | 673.80 | +248.44 | +62.33% | 1 | 6 | 25.27% |
| NDX230721C14100000 | 2023-05-25 3:42PM EDT | 14,100.00 | 540.01 | 620.00 | 656.40 | +138.46 | +34.48% | 4 | 11 | 25.09% |
| NDX230721C14125000 | 2023-05-25 3:38PM EDT | 14,125.00 | 388.10 | 602.50 | 638.90 | 0.00 | - | 33 | 169 | 24.90% |
| NDX230721C14150000 | 2023-05-22 3:56PM EDT | 14,150.00 | 290.35 | 586.90 | 622.30 | 0.00 | - | 1 | 7 | 24.74% |
| NDX230721C14175000 | 2023-05-26 10:33AM EDT | 14,175.00 | 492.44 | 574.20 | 607.00 | +217.71 | +79.25% | 10 | 26 | 24.64% |
| NDX230721C14200000 | 2023-05-26 9:56AM EDT | 14,200.00 | 402.30 | 553.50 | 594.90 | +56.25 | +16.25% | 1 | 8 | 24.67% |
| NDX230721C14225000 | 2023-05-22 12:00PM EDT | 14,225.00 | 251.94 | 538.40 | 576.50 | 0.00 | - | 4 | 5 | 24.41% |
| NDX230721C14250000 | 2023-05-23 11:55AM EDT | 14,250.00 | 228.93 | 523.10 | 560.60 | 0.00 | - | 2 | 8 | 24.25% |
| NDX230721C14275000 | 2023-05-23 11:00AM EDT | 14,275.00 | 215.05 | 504.80 | 543.00 | 0.00 | - | 2 | 4 | 24.01% |
| NDX230721C14300000 | 2023-05-26 11:10AM EDT | 14,300.00 | 413.47 | 493.10 | 522.30 | +173.78 | +72.50% | 9 | 20 | 23.63% |
| NDX230721C14325000 | 2023-05-26 10:43AM EDT | 14,325.00 | 403.10 | 476.30 | 509.50 | +203.70 | +102.16% | 2 | 2 | 23.59% |
| NDX230721C14350000 | 2023-05-25 9:37AM EDT | 14,350.00 | 355.02 | 459.80 | 500.80 | +140.64 | +65.60% | 4 | 6 | 23.72% |
| NDX230721C14400000 | 2023-05-26 2:18PM EDT | 14,400.00 | 424.70 | 428.40 | 468.40 | +194.70 | +84.65% | 3 | 26 | 23.30% |
| NDX230721C14425000 | 2023-05-25 2:42PM EDT | 14,425.00 | 219.70 | 413.50 | 451.20 | 0.00 | - | 2 | 2 | 23.02% |
| NDX230721C14450000 | 2023-05-26 3:31PM EDT | 14,450.00 | 416.60 | 409.20 | 435.20 | +231.60 | +125.19% | 5 | 31 | 22.80% |
| NDX230721C14475000 | 2023-05-26 3:30PM EDT | 14,475.00 | 403.40 | 400.80 | 416.80 | +242.70 | +151.03% | 13 | 20 | 22.45% |
| NDX230721C14500000 | 2023-05-26 4:03PM EDT | 14,500.00 | 383.10 | 386.50 | 403.50 | +220.60 | +135.75% | 55 | 128 | 22.33% |
| NDX230721C14525000 | 2023-05-04 12:08PM EDT | 14,525.00 | 48.60 | 378.70 | 385.80 | 0.00 | - | 2 | 11 | 21.99% |
| NDX230721C14550000 | 2023-05-26 2:54PM EDT | 14,550.00 | 360.00 | 366.60 | 371.70 | +198.90 | +123.46% | 4 | 5 | 21.81% |
| NDX230721C14575000 | 2023-05-19 3:41PM EDT | 14,575.00 | 120.80 | 352.40 | 359.50 | 0.00 | - | 83 | 83 | 21.71% |
| NDX230721C14600000 | 2023-05-26 10:33AM EDT | 14,600.00 | 256.59 | 341.00 | 346.20 | +87.24 | +51.51% | 4 | 102 | 21.55% |
| NDX230721C14625000 | 2023-05-22 10:59AM EDT | 14,625.00 | 195.57 | 328.70 | 333.90 | +80.17 | +69.47% | 1 | 21 | 21.42% |
| NDX230721C14650000 | 2023-05-25 3:46PM EDT | 14,650.00 | 186.42 | 316.40 | 321.80 | +32.92 | +21.45% | 1 | 38 | 21.29% |
| NDX230721C14675000 | 2023-05-19 9:34AM EDT | 14,675.00 | 105.20 | 303.60 | 310.70 | 0.00 | - | 10 | 10 | 21.20% |
| NDX230721C14700000 | 2023-05-26 10:58AM EDT | 14,700.00 | 227.20 | 292.90 | 298.20 | +93.72 | +70.21% | 1 | 14 | 21.03% |
| NDX230721C14725000 | 2023-05-26 11:38AM EDT | 14,725.00 | 221.90 | 281.60 | 287.00 | +90.85 | +69.32% | 2 | 10 | 20.91% |
| NDX230721C14750000 | 2023-05-26 1:15PM EDT | 14,750.00 | 255.91 | 269.90 | 277.00 | +135.86 | +113.17% | 1 | 6 | 20.84% |
| NDX230721C14775000 | 2023-05-23 10:30AM EDT | 14,775.00 | 71.99 | 259.20 | 266.30 | 0.00 | - | 1 | 5 | 20.72% |
| NDX230721C14800000 | 2023-05-25 3:34PM EDT | 14,800.00 | 110.80 | 249.00 | 256.10 | 0.00 | - | 8 | 17 | 20.62% |
| NDX230721C14825000 | 2023-05-25 3:34PM EDT | 14,825.00 | 104.80 | 238.70 | 245.80 | 0.00 | - | 1 | 8 | 20.50% |
| NDX230721C14900000 | 2023-05-22 10:35AM EDT | 14,900.00 | 176.13 | 210.10 | 217.10 | +116.54 | +195.57% | 2 | 3 | 20.18% |
| NDX230721C14925000 | 2023-05-26 10:33AM EDT | 14,925.00 | 138.11 | 202.20 | 207.20 | +54.21 | +64.61% | 8 | 10 | 20.04% |
| NDX230721C14950000 | 2023-05-26 12:23PM EDT | 14,950.00 | 162.50 | 193.10 | 198.40 | +85.99 | +112.39% | 5 | 10 | 19.93% |
| NDX230721C15000000 | 2023-05-26 3:30PM EDT | 15,000.00 | 172.50 | 177.00 | 181.10 | +102.85 | +147.67% | 215 | 100 | 19.71% |
| NDX230721C15025000 | 2023-05-26 3:30PM EDT | 15,025.00 | 166.79 | 167.70 | 174.50 | +101.29 | +154.64% | 1 | 9 | 19.69% |
| NDX230721C15050000 | 2023-05-26 12:36PM EDT | 15,050.00 | 135.05 | 161.30 | 165.40 | +74.90 | +124.52% | 31 | 39 | 19.52% |
| NDX230721C15100000 | 2023-05-26 12:24PM EDT | 15,100.00 | 119.50 | 145.60 | 152.00 | +83.90 | +235.67% | 3 | 5 | 19.42% |
| NDX230721C15125000 | 2023-05-26 12:41PM EDT | 15,125.00 | 128.00 | 139.80 | 143.70 | +77.00 | +150.98% | 20 | 1,339 | 19.26% |
| NDX230721C15150000 | 2023-05-26 12:41PM EDT | 15,150.00 | 114.25 | 133.20 | 137.00 | +63.70 | +126.01% | 17 | 1,333 | 19.17% |
| NDX230721C15200000 | 2023-05-26 3:36PM EDT | 15,200.00 | 119.08 | 120.50 | 125.00 | +76.03 | +176.61% | 2 | 13 | 19.05% |
| NDX230721C15250000 | 2023-05-26 1:15PM EDT | 15,250.00 | 112.06 | 109.30 | 113.20 | +102.76 | +1,104.95% | 4 | 4 | 18.90% |
| NDX230721C15300000 | 2023-05-26 12:57PM EDT | 15,300.00 | 84.70 | 98.60 | 102.50 | +50.45 | +147.30% | 9 | 22 | 18.77% |
| NDX230721C15400000 | 2023-05-26 3:23PM EDT | 15,400.00 | 82.41 | 80.10 | 83.70 | +56.91 | +223.18% | 2 | 2 | 18.53% |
| NDX230721C15450000 | 2023-05-26 2:59PM EDT | 15,450.00 | 68.40 | 71.90 | 75.30 | +45.25 | +195.46% | 5 | 5 | 18.42% |
| NDX230721C15500000 | 2023-05-26 2:59PM EDT | 15,500.00 | 61.23 | 64.40 | 67.70 | +40.78 | +199.41% | 27 | 13 | 18.31% |
| NDX230721C15600000 | 2023-05-19 12:19PM EDT | 15,600.00 | 19.04 | 51.60 | 55.20 | +8.44 | +79.62% | 1 | 5 | 18.19% |
| NDX230721C15650000 | 2023-05-19 12:19PM EDT | 15,650.00 | 9.50 | 46.10 | 49.50 | 0.00 | - | 4 | 4 | 18.12% |
| NDX230721C15700000 | 2023-05-26 3:23PM EDT | 15,700.00 | 42.98 | 41.20 | 43.80 | +31.18 | +264.24% | 3 | 6 | 17.99% |
| NDX230721C15800000 | 2023-05-26 3:24PM EDT | 15,800.00 | 34.00 | 32.90 | 35.50 | +24.10 | +243.43% | 10 | 197 | 17.93% |
| NDX230721C15900000 | 2023-05-08 10:34AM EDT | 15,900.00 | 3.20 | 26.20 | 28.60 | 0.00 | - | 1 | 4 | 17.87% |
| NDX230721C16000000 | 2023-05-26 12:36PM EDT | 16,000.00 | 16.14 | 21.00 | 22.90 | +9.75 | +152.58% | 25 | 75 | 17.82% |
| NDX230721C16100000 | 2023-05-26 2:59PM EDT | 16,100.00 | 16.25 | 16.70 | 18.90 | +12.60 | +345.21% | 8 | 3 | 17.90% |
| NDX230721C16200000 | 2023-05-25 12:51PM EDT | 16,200.00 | 4.25 | 13.30 | 15.70 | 0.00 | - | 7 | 6 | 18.00% |
| NDX230721C16400000 | 2023-04-20 12:57PM EDT | 16,400.00 | 2.92 | 1.75 | 3.40 | 0.00 | - | - | 1 | 15.39% |
| NDX230721C16500000 | 2023-05-26 3:39PM EDT | 16,500.00 | 7.80 | 7.40 | 9.00 | +5.20 | +200.00% | 11 | 465 | 18.34% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230721P08000000 | 2023-05-24 1:30PM EDT | 8,000.00 | 2.50 | 2.20 | 3.30 | -1.40 | -35.90% | 1 | 1,737 | 56.13% |
| NDX230721P08300000 | 2023-05-17 11:25AM EDT | 8,300.00 | 3.68 | 2.60 | 4.40 | 0.00 | - | 10 | 21 | 54.20% |
| NDX230721P08400000 | 2023-05-25 9:57AM EDT | 8,400.00 | 4.33 | 2.80 | 4.70 | 0.00 | - | 4 | 5 | 53.50% |
| NDX230721P08500000 | 2023-05-15 10:25AM EDT | 8,500.00 | 5.70 | 3.00 | 4.90 | 0.00 | - | 1 | 28 | 52.71% |
| NDX230721P08600000 | 2023-05-16 12:42PM EDT | 8,600.00 | 4.81 | 3.20 | 5.20 | 0.00 | - | 20 | 25 | 51.98% |
| NDX230721P08700000 | 2023-03-20 12:31PM EDT | 8,700.00 | 62.00 | 12.20 | 17.20 | 0.00 | - | 3 | 3 | 59.69% |
| NDX230721P08800000 | 2023-04-25 11:32AM EDT | 8,800.00 | 19.20 | 4.50 | 6.70 | 0.00 | - | 1 | 4 | 51.52% |
| NDX230721P08900000 | 2023-05-17 11:25AM EDT | 8,900.00 | 6.06 | 4.00 | 6.10 | 0.00 | - | 5 | 19 | 50.95% |
| NDX230721P09000000 | 2023-05-25 2:01PM EDT | 9,000.00 | 5.87 | 4.30 | 6.40 | 0.00 | - | 21 | 50 | 50.16% |
| NDX230721P09100000 | 2023-04-19 4:14PM EDT | 9,100.00 | 20.40 | 4.80 | 7.20 | 0.00 | - | 2 | 2 | 49.80% |
| NDX230721P09200000 | 2023-05-26 10:40AM EDT | 9,200.00 | 5.95 | 5.00 | 7.20 | +0.45 | +8.18% | 1 | 7 | 48.71% |
| NDX230721P09300000 | 2023-05-25 10:29AM EDT | 9,300.00 | 8.40 | 5.30 | 7.60 | 0.00 | - | 6 | 11 | 47.96% |
| NDX230721P09400000 | 2023-05-17 11:33AM EDT | 9,400.00 | 8.76 | 5.70 | 8.00 | 0.00 | - | 16 | 25 | 47.20% |
| NDX230721P09500000 | 2023-05-25 2:01PM EDT | 9,500.00 | 8.23 | 6.10 | 8.50 | 0.00 | - | 21 | 90 | 46.50% |
| NDX230721P09525000 | 2023-05-22 9:30AM EDT | 9,525.00 | 8.80 | 6.20 | 8.60 | 0.00 | - | 1 | 1 | 46.31% |
| NDX230721P09600000 | 2023-05-05 11:31AM EDT | 9,600.00 | 22.20 | 6.60 | 9.00 | 0.00 | - | 1 | 17 | 45.78% |
| NDX230721P09625000 | 2023-05-22 9:30AM EDT | 9,625.00 | 9.60 | 6.70 | 9.10 | 0.00 | - | 1 | 1 | 45.58% |
| NDX230721P09650000 | 2023-05-22 2:59PM EDT | 9,650.00 | 8.50 | 6.80 | 9.20 | 0.00 | - | 1 | 6 | 45.38% |
| NDX230721P09675000 | 2023-05-03 9:54AM EDT | 9,675.00 | 26.50 | 6.90 | 9.40 | 0.00 | - | 1 | 1 | 45.25% |
| NDX230721P09700000 | 2023-05-23 11:45AM EDT | 9,700.00 | 8.98 | 7.10 | 9.50 | 0.00 | - | 2 | 8 | 45.05% |
| NDX230721P09750000 | 2023-05-16 9:51AM EDT | 9,750.00 | 13.30 | 7.30 | 9.80 | 0.00 | - | 4 | 6 | 44.70% |
| NDX230721P09775000 | 2023-05-18 1:54PM EDT | 9,775.00 | 9.50 | 7.50 | 9.90 | 0.00 | - | 1 | 10 | 44.50% |
| NDX230721P09800000 | 2023-05-01 2:51PM EDT | 9,800.00 | 26.07 | 7.60 | 10.10 | 0.00 | - | - | 11 | 44.36% |
| NDX230721P09900000 | 2023-05-22 10:33AM EDT | 9,900.00 | 10.13 | 8.20 | 10.60 | 0.00 | - | 2 | 11 | 43.59% |
| NDX230721P10000000 | 2023-05-26 2:03PM EDT | 10,000.00 | 10.00 | 8.80 | 11.20 | -3.27 | -24.64% | 1 | 76 | 42.87% |
| NDX230721P10025000 | 2023-05-05 2:30PM EDT | 10,025.00 | 28.35 | 8.90 | 11.40 | 0.00 | - | 10 | 11 | 42.71% |
| NDX230721P10050000 | 2023-05-08 12:09PM EDT | 10,050.00 | 26.88 | 9.10 | 11.50 | 0.00 | - | - | 5 | 42.50% |
| NDX230721P10100000 | 2023-03-31 3:40PM EDT | 10,100.00 | 67.10 | 31.00 | 34.60 | 0.00 | - | 6 | 1 | 50.18% |
| NDX230721P10125000 | 2023-05-03 1:30PM EDT | 10,125.00 | 36.25 | 9.60 | 12.00 | 0.00 | - | 1 | 1 | 41.96% |
| NDX230721P10200000 | 2023-05-12 3:13PM EDT | 10,200.00 | 23.72 | 10.10 | 12.50 | 0.00 | - | 1 | 22 | 41.42% |
| NDX230721P10225000 | 2023-04-19 11:56AM EDT | 10,225.00 | 47.30 | 12.80 | 15.90 | 0.00 | - | 1 | 2 | 42.68% |
| NDX230721P10300000 | 2023-05-01 10:33AM EDT | 10,300.00 | 35.65 | 10.90 | 13.20 | 0.00 | - | 1 | 7 | 40.70% |
| NDX230721P10350000 | 2023-05-18 2:13PM EDT | 10,350.00 | 15.60 | 11.30 | 13.60 | 0.00 | - | 2 | 2 | 40.35% |
| NDX230721P10400000 | 2023-05-26 9:37AM EDT | 10,400.00 | 14.90 | 11.70 | 14.10 | -3.40 | -18.58% | 1 | 26 | 40.04% |
| NDX230721P10425000 | 2023-05-16 12:42PM EDT | 10,425.00 | 20.80 | 11.90 | 14.30 | 0.00 | - | - | 20 | 39.86% |
| NDX230721P10475000 | 2023-03-24 9:30AM EDT | 10,475.00 | 162.60 | 61.10 | 65.40 | 0.00 | - | 2 | 2 | 51.59% |
| NDX230721P10500000 | 2023-05-25 11:31AM EDT | 10,500.00 | 18.74 | 12.60 | 15.00 | 0.00 | - | 21 | 76 | 39.37% |
| NDX230721P10550000 | 2023-05-26 1:21PM EDT | 10,550.00 | 14.20 | 13.00 | 15.40 | -9.50 | -40.08% | 2 | 5 | 39.00% |
| NDX230721P10600000 | 2023-05-16 12:49PM EDT | 10,600.00 | 24.70 | 13.50 | 15.90 | 0.00 | - | 5 | 19 | 38.66% |
| NDX230721P10625000 | 2023-05-15 2:16PM EDT | 10,625.00 | 28.05 | 13.70 | 16.20 | 0.00 | - | 15 | 35 | 38.52% |
| NDX230721P10650000 | 2023-05-09 2:54PM EDT | 10,650.00 | 43.40 | 14.00 | 16.40 | 0.00 | - | 5 | 20 | 38.33% |
| NDX230721P10700000 | 2023-05-26 9:50AM EDT | 10,700.00 | 18.00 | 14.70 | 16.40 | -0.90 | -4.76% | 20 | 36 | 37.80% |
| NDX230721P10725000 | 2023-05-26 10:45AM EDT | 10,725.00 | 16.40 | 14.80 | 16.90 | -2.90 | -15.03% | 2 | 10 | 37.72% |
| NDX230721P10750000 | 2023-05-17 1:00PM EDT | 10,750.00 | 25.55 | 15.10 | 17.50 | 0.00 | - | 1 | 6 | 37.67% |
| NDX230721P10775000 | 2023-05-17 1:00PM EDT | 10,775.00 | 26.15 | 15.30 | 17.80 | 0.00 | - | 1 | 1 | 37.51% |
| NDX230721P10800000 | 2023-05-26 1:31PM EDT | 10,800.00 | 17.22 | 15.60 | 18.10 | -5.58 | -24.47% | 1 | 12 | 37.34% |
| NDX230721P10850000 | 2023-05-15 1:19PM EDT | 10,850.00 | 33.85 | 16.20 | 18.70 | 0.00 | - | 2 | 9 | 37.02% |
| NDX230721P10875000 | 2023-05-19 11:28AM EDT | 10,875.00 | 22.73 | 16.50 | 19.10 | 0.00 | - | 2 | 2 | 36.88% |
| NDX230721P10900000 | 2023-05-24 11:10AM EDT | 10,900.00 | 34.30 | 16.80 | 19.40 | 0.00 | - | 1 | 19 | 36.71% |
| NDX230721P10950000 | 2023-05-24 11:49AM EDT | 10,950.00 | 33.90 | 17.50 | 20.20 | 0.00 | - | 1 | 16 | 36.43% |
| NDX230721P10975000 | 2023-05-05 4:07PM EDT | 10,975.00 | 61.45 | 17.80 | 20.50 | 0.00 | - | 4 | 6 | 36.25% |
| NDX230721P11000000 | 2023-05-26 10:17AM EDT | 11,000.00 | 20.50 | 18.40 | 20.30 | -6.10 | -22.93% | 40 | 136 | 35.93% |
| NDX230721P11025000 | 2023-05-15 2:18PM EDT | 11,025.00 | 40.59 | 18.50 | 21.30 | 0.00 | - | 5 | 7 | 35.96% |
| NDX230721P11100000 | 2023-05-26 11:25AM EDT | 11,100.00 | 22.00 | 19.50 | 22.50 | -5.60 | -20.29% | 2 | 22 | 35.50% |
| NDX230721P11150000 | 2023-05-25 3:34PM EDT | 11,150.00 | 23.28 | 20.30 | 23.30 | -5.62 | -19.45% | 1 | 32 | 35.18% |
| NDX230721P11175000 | 2023-05-25 3:34PM EDT | 11,175.00 | 29.50 | 20.70 | 23.70 | 0.00 | - | 1 | 1 | 35.02% |
| NDX230721P11200000 | 2023-05-26 1:12PM EDT | 11,200.00 | 22.47 | 21.30 | 23.70 | -10.63 | -32.11% | 2 | 338 | 34.76% |
| NDX230721P11225000 | 2023-05-18 1:47PM EDT | 11,225.00 | 31.81 | 21.50 | 24.50 | 0.00 | - | 1 | 63 | 34.70% |
| NDX230721P11250000 | 2023-05-26 1:12PM EDT | 11,250.00 | 23.42 | 21.90 | 24.90 | -12.98 | -35.66% | 1 | 27 | 34.53% |
| NDX230721P11300000 | 2023-05-24 4:12PM EDT | 11,300.00 | 26.22 | 22.80 | 25.90 | -18.95 | -41.95% | 1 | 7 | 34.24% |
| NDX230721P11350000 | 2023-05-18 1:55PM EDT | 11,350.00 | 36.50 | 23.80 | 26.90 | 0.00 | - | 5 | 5 | 33.94% |
| NDX230721P11400000 | 2023-05-25 10:45AM EDT | 11,400.00 | 38.27 | 24.70 | 27.90 | 0.00 | - | 1 | 5 | 33.63% |
| NDX230721P11425000 | 2023-05-25 10:45AM EDT | 11,425.00 | 39.12 | 25.20 | 28.40 | 0.00 | - | 241 | 23 | 33.47% |
| NDX230721P11450000 | 2023-05-23 12:36PM EDT | 11,450.00 | 39.50 | 25.70 | 29.00 | 0.00 | - | 5 | 4 | 33.33% |
| NDX230721P11475000 | 2023-05-11 9:30AM EDT | 11,475.00 | 74.90 | 26.30 | 29.60 | 0.00 | - | 1 | 1 | 33.19% |
| NDX230721P11500000 | 2023-05-26 1:46PM EDT | 11,500.00 | 29.03 | 26.90 | 29.70 | -11.97 | -29.20% | 13 | 324 | 32.94% |
| NDX230721P11525000 | 2023-05-19 11:20AM EDT | 11,525.00 | 32.00 | 27.30 | 30.70 | -7.37 | -18.72% | 2 | 5 | 32.88% |
| NDX230721P11550000 | 2023-05-01 1:35PM EDT | 11,550.00 | 97.60 | 27.90 | 31.30 | 0.00 | - | 2 | 4 | 32.73% |
| NDX230721P11575000 | 2023-05-04 10:34AM EDT | 11,575.00 | 163.17 | 28.50 | 31.90 | 0.00 | - | 1 | 2 | 32.58% |
| NDX230721P11600000 | 2023-05-25 1:44PM EDT | 11,600.00 | 41.96 | 29.10 | 32.50 | 0.00 | - | 2 | 12 | 32.43% |
| NDX230721P11650000 | 2023-05-12 12:13PM EDT | 11,650.00 | 86.53 | 30.30 | 33.70 | 0.00 | - | 1 | 3 | 32.12% |
| NDX230721P11675000 | 2023-05-02 12:34PM EDT | 11,675.00 | 143.80 | 31.00 | 34.40 | 0.00 | - | 1 | 2 | 31.97% |
| NDX230721P11700000 | 2023-05-19 9:42AM EDT | 11,700.00 | 44.35 | 31.60 | 35.10 | 0.00 | - | 1 | 19 | 31.83% |
| NDX230721P11725000 | 2023-05-25 12:22PM EDT | 11,725.00 | 47.70 | 32.30 | 35.80 | 0.00 | - | 5 | 7 | 31.68% |
| NDX230721P11750000 | 2023-05-26 2:39PM EDT | 11,750.00 | 36.90 | 33.20 | 36.00 | -12.10 | -24.69% | 4 | 45 | 31.44% |
| NDX230721P11775000 | 2023-04-26 11:00AM EDT | 11,775.00 | 207.30 | 36.40 | 38.50 | 0.00 | - | - | 2 | 31.61% |
| NDX230721P11800000 | 2023-05-19 9:43AM EDT | 11,800.00 | 48.45 | 34.40 | 38.00 | 0.00 | - | 1 | 5 | 31.24% |
| NDX230721P11825000 | 2023-05-11 9:30AM EDT | 11,825.00 | 101.40 | 35.20 | 38.70 | 0.00 | - | 1 | 3 | 31.09% |
| NDX230721P11850000 | 2023-05-24 9:53AM EDT | 11,850.00 | 75.10 | 35.90 | 39.50 | 0.00 | - | 5 | 10 | 30.94% |
| NDX230721P11875000 | 2023-05-24 9:53AM EDT | 11,875.00 | 76.90 | 36.70 | 40.30 | 0.00 | - | 5 | 7 | 30.80% |
| NDX230721P11900000 | 2023-05-26 9:56AM EDT | 11,900.00 | 47.16 | 37.70 | 40.70 | -7.34 | -13.47% | 5 | 51 | 30.58% |
| NDX230721P11925000 | 2023-05-01 10:21AM EDT | 11,925.00 | 48.23 | 38.50 | 41.50 | -93.40 | -65.95% | 5 | 5 | 30.43% |
| NDX230721P11950000 | 2023-05-26 12:00PM EDT | 11,950.00 | 42.35 | 39.20 | 42.80 | -44.25 | -51.10% | 1 | 15 | 30.36% |
| NDX230721P11975000 | 2023-05-15 10:44AM EDT | 11,975.00 | 107.20 | 40.10 | 43.70 | 0.00 | - | 19 | 16 | 30.21% |
| NDX230721P12000000 | 2023-05-26 1:46PM EDT | 12,000.00 | 45.50 | 41.10 | 44.20 | -14.42 | -24.07% | 15 | 94 | 30.01% |
| NDX230721P12025000 | 2023-05-26 10:14AM EDT | 12,025.00 | 50.17 | 41.90 | 45.60 | -13.88 | -21.67% | 1 | 10 | 29.94% |
| NDX230721P12050000 | 2023-05-26 10:31AM EDT | 12,050.00 | 47.95 | 42.80 | 46.50 | -41.90 | -46.63% | 3 | 12 | 29.78% |
| NDX230721P12075000 | 2023-05-26 12:25PM EDT | 12,075.00 | 46.42 | 44.00 | 47.00 | -20.14 | -30.26% | 2 | 115 | 29.57% |
| NDX230721P12100000 | 2023-05-26 2:47PM EDT | 12,100.00 | 48.28 | 44.80 | 48.50 | -16.37 | -25.32% | 7 | 174 | 29.50% |
| NDX230721P12125000 | 2023-05-26 11:05AM EDT | 12,125.00 | 49.90 | 45.80 | 49.50 | -16.05 | -24.34% | 2 | 9 | 29.36% |
| NDX230721P12150000 | 2023-05-23 11:58AM EDT | 12,150.00 | 51.30 | 46.80 | 50.60 | -18.95 | -26.98% | 1 | 11 | 29.22% |
| NDX230721P12175000 | 2023-05-09 9:42AM EDT | 12,175.00 | 173.22 | 47.90 | 51.70 | 0.00 | - | 1 | 21 | 29.08% |
| NDX230721P12200000 | 2023-05-24 11:40AM EDT | 12,200.00 | 105.60 | 49.00 | 52.80 | 0.00 | - | 5 | 42 | 28.94% |
| NDX230721P12225000 | 2023-05-18 3:25PM EDT | 12,225.00 | 78.85 | 50.10 | 53.90 | 0.00 | - | 1 | 9 | 28.79% |
| NDX230721P12250000 | 2023-05-24 11:40AM EDT | 12,250.00 | 110.72 | 51.30 | 55.20 | 0.00 | - | 2 | 152 | 28.67% |
| NDX230721P12275000 | 2023-05-23 2:25PM EDT | 12,275.00 | 98.85 | 52.50 | 56.40 | 0.00 | - | 5 | 11 | 28.53% |
| NDX230721P12300000 | 2023-05-26 2:47PM EDT | 12,300.00 | 57.63 | 53.90 | 57.10 | -43.52 | -43.03% | 4 | 246 | 28.32% |
| NDX230721P12325000 | 2023-05-18 10:39AM EDT | 12,325.00 | 91.30 | 54.90 | 58.90 | 0.00 | - | 1 | 14 | 28.25% |
| NDX230721P12350000 | 2023-05-18 10:39AM EDT | 12,350.00 | 93.55 | 56.20 | 60.30 | 0.00 | - | 1 | 5 | 28.12% |
| NDX230721P12375000 | 2023-05-11 1:33PM EDT | 12,375.00 | 164.60 | 57.50 | 61.60 | 0.00 | - | 2 | 5 | 27.98% |
| NDX230721P12400000 | 2023-05-22 2:53PM EDT | 12,400.00 | 81.98 | 58.90 | 62.90 | 0.00 | - | 1 | 11 | 27.83% |
| NDX230721P12425000 | 2023-05-10 1:03PM EDT | 12,425.00 | 201.10 | 60.20 | 64.30 | 0.00 | - | 1 | 2 | 27.70% |
| NDX230721P12450000 | 2023-05-26 10:31AM EDT | 12,450.00 | 68.85 | 62.00 | 65.30 | -72.05 | -51.14% | 3 | 7 | 27.51% |
| NDX230721P12475000 | 2023-05-26 10:16AM EDT | 12,475.00 | 75.00 | 63.50 | 66.70 | -17.59 | -19.00% | 3 | 20 | 27.37% |
| NDX230721P12500000 | 2023-05-26 3:31PM EDT | 12,500.00 | 71.20 | 65.00 | 67.90 | -23.51 | -24.82% | 34 | 93 | 27.19% |
| NDX230721P12525000 | 2023-05-11 11:08AM EDT | 12,525.00 | 197.30 | 66.10 | 70.40 | 0.00 | - | 5 | 7 | 27.16% |
| NDX230721P12550000 | 2023-05-26 11:00AM EDT | 12,550.00 | 74.65 | 68.20 | 71.40 | -27.67 | -27.04% | 20 | 8 | 26.96% |
| NDX230721P12575000 | 2023-05-19 10:01AM EDT | 12,575.00 | 101.30 | 69.30 | 73.70 | 0.00 | - | 5 | 7 | 26.89% |
| NDX230721P12600000 | 2023-05-24 2:28PM EDT | 12,600.00 | 155.40 | 71.50 | 74.80 | 0.00 | - | 1 | 39 | 26.70% |
| NDX230721P12625000 | 2023-05-23 10:55AM EDT | 12,625.00 | 114.60 | 72.70 | 77.10 | 0.00 | - | 4 | 5 | 26.62% |
| NDX230721P12650000 | 2023-03-29 3:42PM EDT | 12,650.00 | 515.43 | 268.70 | 275.10 | 0.00 | - | 2 | 2 | 41.28% |
| NDX230721P12675000 | 2023-05-23 10:39AM EDT | 12,675.00 | 116.71 | 76.20 | 80.70 | 0.00 | - | 15 | 18 | 26.35% |
| NDX230721P12700000 | 2023-05-25 12:48PM EDT | 12,700.00 | 118.08 | 78.10 | 82.60 | 0.00 | - | 4 | 5 | 26.22% |
| NDX230721P12725000 | 2023-05-10 12:42PM EDT | 12,725.00 | 250.10 | 80.00 | 84.50 | 0.00 | - | 1 | 11 | 26.09% |
| NDX230721P12750000 | 2023-05-26 10:01AM EDT | 12,750.00 | 98.63 | 81.90 | 86.50 | -22.77 | -18.76% | 1 | 19 | 25.95% |
| NDX230721P12775000 | 2023-05-25 1:49PM EDT | 12,775.00 | 121.90 | 83.90 | 88.50 | 0.00 | - | 2 | 6 | 25.82% |
| NDX230721P12800000 | 2023-05-26 3:36PM EDT | 12,800.00 | 94.08 | 86.60 | 90.10 | -28.52 | -23.26% | 4 | 45 | 25.64% |
| NDX230721P12825000 | 2023-05-23 3:54PM EDT | 12,825.00 | 156.90 | 88.00 | 92.70 | 0.00 | - | 19 | 9 | 25.55% |
| NDX230721P12850000 | 2023-05-26 1:42PM EDT | 12,850.00 | 98.40 | 90.90 | 94.40 | -102.05 | -50.91% | 1 | 72 | 25.38% |
| NDX230721P12875000 | 2023-05-19 10:02AM EDT | 12,875.00 | 137.18 | 93.10 | 96.70 | 0.00 | - | 1 | 160 | 25.25% |
| NDX230721P12900000 | 2023-05-26 11:21AM EDT | 12,900.00 | 101.20 | 95.40 | 99.00 | -37.30 | -26.93% | 3 | 91 | 25.12% |
| NDX230721P12925000 | 2023-05-10 3:45PM EDT | 12,925.00 | 278.35 | 97.00 | 101.70 | 0.00 | - | 1 | 5 | 25.01% |
| NDX230721P12950000 | 2023-05-24 11:41AM EDT | 12,950.00 | 211.85 | 100.10 | 103.80 | 0.00 | - | 11 | 67 | 24.85% |
| NDX230721P12975000 | 2023-05-26 2:29PM EDT | 12,975.00 | 108.60 | 102.60 | 105.90 | -47.90 | -30.61% | 28 | 74 | 24.69% |
| NDX230721P13000000 | 2023-05-26 1:54PM EDT | 13,000.00 | 113.10 | 105.10 | 108.50 | -36.40 | -24.35% | 36 | 208 | 24.56% |
| NDX230721P13025000 | 2023-05-23 10:15AM EDT | 13,025.00 | 168.70 | 106.90 | 111.70 | 0.00 | - | 3 | 27 | 24.47% |
| NDX230721P13050000 | 2023-05-26 12:50PM EDT | 13,050.00 | 115.60 | 110.30 | 113.90 | -41.35 | -26.35% | 4 | 78 | 24.31% |
| NDX230721P13075000 | 2023-05-23 2:21PM EDT | 13,075.00 | 200.08 | 112.30 | 117.10 | 0.00 | - | 4 | 7 | 24.21% |
| NDX230721P13100000 | 2023-05-26 11:45AM EDT | 13,100.00 | 125.10 | 115.90 | 119.50 | -39.15 | -23.84% | 12 | 140 | 24.04% |
| NDX230721P13125000 | 2023-05-24 2:20PM EDT | 13,125.00 | 249.00 | 117.90 | 122.80 | 0.00 | - | 1 | 17 | 23.94% |
| NDX230721P13150000 | 2023-05-25 9:52AM EDT | 13,150.00 | 198.00 | 121.60 | 125.50 | 0.00 | - | 12 | 111 | 23.79% |
| NDX230721P13175000 | 2023-05-25 3:55PM EDT | 13,175.00 | 181.25 | 124.50 | 128.60 | 0.00 | - | 8 | 282 | 23.66% |
| NDX230721P13200000 | 2023-05-25 1:03PM EDT | 13,200.00 | 189.34 | 127.60 | 131.70 | 0.00 | - | 2 | 371 | 23.53% |
| NDX230721P13225000 | 2023-05-16 11:11AM EDT | 13,225.00 | 301.15 | 130.70 | 134.80 | 0.00 | - | 1 | 41 | 23.39% |
| NDX230721P13250000 | 2023-05-26 11:06AM EDT | 13,250.00 | 146.40 | 133.30 | 138.30 | -49.35 | -25.21% | 1 | 12 | 23.27% |
| NDX230721P13275000 | 2023-03-27 12:32PM EDT | 13,275.00 | 877.20 | 634.40 | 674.90 | 0.00 | - | 2 | 2 | 51.20% |
| NDX230721P13300000 | 2023-05-26 10:47AM EDT | 13,300.00 | 151.20 | 140.50 | 144.90 | -50.64 | -25.09% | 6 | 54 | 22.99% |
| NDX230721P13325000 | 2023-05-02 2:17PM EDT | 13,325.00 | 546.63 | 143.40 | 148.50 | 0.00 | - | 1 | 2 | 22.86% |
| NDX230721P13350000 | 2023-05-24 1:49PM EDT | 13,350.00 | 300.96 | 147.50 | 151.90 | 0.00 | - | 2 | 37 | 22.71% |
| NDX230721P13375000 | 2023-05-22 4:04PM EDT | 13,375.00 | 217.07 | 150.70 | 155.80 | 0.00 | - | 2 | 2 | 22.59% |
| NDX230721P13400000 | 2023-05-26 2:53PM EDT | 13,400.00 | 162.00 | 154.90 | 159.40 | -66.46 | -29.09% | 21 | 29 | 22.44% |
| NDX230721P13425000 | 2023-05-25 12:21PM EDT | 13,425.00 | 232.60 | 158.50 | 163.40 | 0.00 | - | 3 | 30 | 22.31% |
| NDX230721P13450000 | 2023-05-26 1:06PM EDT | 13,450.00 | 169.60 | 162.30 | 167.40 | -58.20 | -25.55% | 1 | 13 | 22.18% |
| NDX230721P13475000 | 2023-05-26 12:45PM EDT | 13,475.00 | 175.37 | 167.00 | 171.20 | -65.08 | -27.07% | 17 | 3 | 22.02% |
| NDX230721P13500000 | 2023-05-26 3:46PM EDT | 13,500.00 | 177.90 | 171.50 | 175.20 | -67.10 | -27.39% | 124 | 44 | 21.88% |
| NDX230721P13525000 | 2023-05-23 2:22PM EDT | 13,525.00 | 308.60 | 174.80 | 180.30 | 0.00 | - | 1 | 3 | 21.79% |
| NDX230721P13550000 | 2023-05-22 4:04PM EDT | 13,550.00 | 257.14 | 179.10 | 185.30 | 0.00 | - | 2 | 2 | 21.68% |
| NDX230721P13575000 | 2023-05-25 12:38PM EDT | 13,575.00 | 269.50 | 183.50 | 189.80 | 0.00 | - | 1 | 6 | 21.54% |
| NDX230721P13600000 | 2023-05-26 1:39PM EDT | 13,600.00 | 200.25 | 188.80 | 193.60 | -77.68 | -27.95% | 31 | 7 | 21.36% |
| NDX230721P13625000 | 2023-05-26 3:57PM EDT | 13,625.00 | 200.30 | 193.50 | 197.80 | -139.90 | -41.12% | 4 | 4 | 21.19% |
| NDX230721P13650000 | 2023-05-23 2:23PM EDT | 13,650.00 | 349.90 | 197.60 | 204.00 | 0.00 | - | 3 | 4 | 21.12% |
| NDX230721P13675000 | 2023-05-24 3:33PM EDT | 13,675.00 | 376.45 | 202.60 | 209.10 | 0.00 | - | 2 | 2 | 20.99% |
| NDX230721P13700000 | 2023-05-26 1:06PM EDT | 13,700.00 | 216.25 | 208.50 | 212.70 | -74.55 | -25.64% | 12 | 6 | 20.77% |
| NDX230721P13725000 | 2023-05-24 10:47AM EDT | 13,725.00 | 442.50 | 213.00 | 218.90 | 0.00 | - | 5 | 12 | 20.68% |
| NDX230721P13750000 | 2023-05-26 11:25AM EDT | 13,750.00 | 241.18 | 218.20 | 224.70 | -73.92 | -23.46% | 1 | 6 | 20.56% |
| NDX230721P13775000 | 2023-05-25 1:03PM EDT | 13,775.00 | 327.60 | 223.70 | 230.30 | 0.00 | - | 1 | 12 | 20.43% |
| NDX230721P13800000 | 2023-05-26 3:21PM EDT | 13,800.00 | 240.55 | 230.10 | 234.40 | -77.45 | -24.36% | 1 | 34 | 20.21% |
| NDX230721P13850000 | 2023-05-25 1:03PM EDT | 13,850.00 | 350.90 | 240.90 | 247.70 | 0.00 | - | 1 | 5 | 20.00% |
| NDX230721P13900000 | 2023-05-25 3:39PM EDT | 13,900.00 | 351.10 | 254.10 | 258.40 | 0.00 | - | 42 | 70 | 19.63% |
| NDX230721P13925000 | 2023-05-25 2:47PM EDT | 13,925.00 | 385.00 | 259.60 | 265.80 | 0.00 | - | 2 | 3 | 19.54% |
| NDX230721P13950000 | 2023-05-25 3:55PM EDT | 13,950.00 | 380.00 | 266.10 | 273.10 | 0.00 | - | 12 | 6 | 19.43% |
| NDX230721P13975000 | 2023-05-26 12:42PM EDT | 13,975.00 | 284.45 | 273.40 | 278.70 | -282.70 | -49.85% | 10 | 3 | 19.23% |
| NDX230721P14000000 | 2023-05-26 3:50PM EDT | 14,000.00 | 292.50 | 281.00 | 284.80 | -94.90 | -24.50% | 124 | 88 | 19.05% |
| NDX230721P14025000 | 2023-05-25 12:06PM EDT | 14,025.00 | 315.60 | 286.60 | 293.80 | -108.90 | -25.65% | 1 | 4 | 18.99% |
| NDX230721P14050000 | 2023-05-26 11:23AM EDT | 14,050.00 | 324.60 | 293.80 | 301.10 | -100.10 | -23.57% | 2 | 4 | 18.85% |
| NDX230721P14100000 | 2023-05-25 11:24AM EDT | 14,100.00 | 340.90 | 309.00 | 316.30 | -110.40 | -24.46% | 1 | 4 | 18.56% |
| NDX230721P14150000 | 2023-05-26 10:58AM EDT | 14,150.00 | 343.50 | 324.60 | 332.00 | -136.60 | -28.45% | 1 | 1 | 18.25% |
| NDX230721P14200000 | 2023-05-26 3:21PM EDT | 14,200.00 | 353.28 | 341.70 | 347.30 | -117.62 | -24.98% | 14 | 15 | 17.89% |
| NDX230721P14250000 | 2023-05-26 3:38PM EDT | 14,250.00 | 375.70 | 359.10 | 364.80 | -154.99 | -29.21% | 23 | 9 | 17.58% |
| NDX230721P14300000 | 2023-05-26 3:38PM EDT | 14,300.00 | 395.00 | 378.30 | 382.30 | -373.10 | -48.57% | 100 | 6 | 17.24% |
| NDX230721P14350000 | 2023-05-26 3:53PM EDT | 14,350.00 | 411.90 | 397.60 | 402.00 | -391.90 | -48.76% | 40 | 2 | 16.94% |
| NDX230721P14500000 | 2023-05-22 3:45PM EDT | 14,500.00 | 680.72 | 459.30 | 467.40 | 0.00 | - | 4 | 4 | 16.05% |
| NDX230721P14600000 | 2023-05-26 3:49PM EDT | 14,600.00 | 521.00 | 492.20 | 529.30 | -936.50 | -64.25% | 61 | 1 | 16.03% |
| NDX230721P15600000 | 2023-04-06 11:51AM EDT | 15,600.00 | 2,409.00 | 2,198.50 | 2,217.80 | 0.00 | - | 1 | 1 | 63.55% |
| NDX230721P15700000 | 2023-03-30 9:49AM EDT | 15,700.00 | 2,561.00 | 2,283.00 | 2,303.00 | 0.00 | - | - | 2 | 64.30% |
| NDX230721P15800000 | 2023-03-29 1:15PM EDT | 15,800.00 | 2,781.00 | 2,380.70 | 2,400.70 | 0.00 | - | - | 1 | 65.62% |
| NDX230721P15900000 | 2023-03-24 9:52AM EDT | 15,900.00 | 3,024.30 | 2,715.80 | 2,733.10 | 0.00 | - | 1 | 1 | 77.88% |
| NDX230721P16500000 | 2023-04-28 2:38PM EDT | 16,500.00 | 3,128.18 | 2,042.10 | 2,082.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.