^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230818C06000000 | 2023-05-25 9:47AM EDT | 6,000.00 | 7,898.40 | 8,346.70 | 8,392.70 | +7,898.40 | - | - | 1 | 104.29% |
| NDX230818C06200000 | 2023-05-25 9:47AM EDT | 6,200.00 | 7,701.60 | 8,149.30 | 8,195.30 | +7,701.60 | - | - | 2 | 101.43% |
| NDX230818C08000000 | 2022-11-28 12:50PM EDT | 8,000.00 | 4,059.36 | 3,090.70 | 3,124.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230818C09000000 | 2022-11-23 12:26PM EDT | 9,000.00 | 3,340.40 | 2,470.20 | 2,508.40 | 0.00 | - | - | 1 | 0.00% |
| NDX230818C09500000 | 2023-05-25 10:09AM EDT | 9,500.00 | 4,465.90 | 4,900.60 | 4,952.10 | +4,465.90 | - | - | 1 | 62.09% |
| NDX230818C09650000 | 2023-05-25 11:57AM EDT | 9,650.00 | 4,363.10 | 4,753.80 | 4,808.60 | +4,363.10 | - | - | 1 | 60.73% |
| NDX230818C09800000 | 2022-12-16 10:41AM EDT | 9,800.00 | 2,204.90 | 2,208.10 | 2,230.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230818C09900000 | 2022-11-23 12:31PM EDT | 9,900.00 | 2,612.40 | 1,794.30 | 1,831.90 | 0.00 | - | - | 2 | 0.00% |
| NDX230818C10000000 | 2023-05-05 1:04PM EDT | 10,000.00 | 3,379.05 | 4,416.50 | 4,467.00 | 0.00 | - | 2 | 0 | 57.44% |
| NDX230818C10500000 | 2023-03-01 10:32AM EDT | 10,500.00 | 2,007.48 | 2,967.50 | 2,984.40 | 0.00 | - | - | 2 | 0.00% |
| NDX230818C10725000 | 2023-05-18 2:39PM EDT | 10,725.00 | 3,182.00 | 3,713.40 | 3,765.20 | 0.00 | - | 1 | 1 | 50.56% |
| NDX230818C10850000 | 2023-04-24 10:26AM EDT | 10,850.00 | 2,432.40 | 2,858.30 | 2,869.40 | 0.00 | - | - | 1 | 0.00% |
| NDX230818C11000000 | 2023-05-18 2:43PM EDT | 11,000.00 | 2,918.10 | 3,449.00 | 3,500.30 | 0.00 | - | 1 | 3 | 50.10% |
| NDX230818C11025000 | 2023-04-04 3:55PM EDT | 11,025.00 | 2,417.82 | 2,218.70 | 2,241.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230818C11500000 | 2023-05-18 2:46PM EDT | 11,500.00 | 2,458.00 | 2,965.70 | 3,014.60 | 0.00 | - | 1 | 2 | 44.86% |
| NDX230818C11825000 | 2023-03-16 12:09PM EDT | 11,825.00 | 1,352.47 | 1,694.50 | 1,708.80 | 0.00 | - | - | 2 | 0.00% |
| NDX230818C11900000 | 2023-05-18 2:51PM EDT | 11,900.00 | 2,098.70 | 2,590.30 | 2,644.60 | 0.00 | - | 1 | 3 | 41.78% |
| NDX230818C11950000 | 2023-03-13 11:31AM EDT | 11,950.00 | 961.00 | 1,500.90 | 1,512.00 | 0.00 | - | - | 2 | 0.00% |
| NDX230818C11975000 | 2023-05-22 3:11PM EDT | 11,975.00 | 2,134.00 | 2,522.10 | 2,575.30 | 0.00 | - | 1 | 1 | 41.17% |
| NDX230818C12000000 | 2023-05-22 3:11PM EDT | 12,000.00 | 2,111.30 | 2,499.40 | 2,552.20 | 0.00 | - | 1 | 5 | 40.97% |
| NDX230818C12200000 | 2023-05-18 10:30AM EDT | 12,200.00 | 1,809.70 | 2,321.20 | 2,368.70 | 0.00 | - | 3 | 4 | 39.37% |
| NDX230818C12250000 | 2023-04-27 12:06PM EDT | 12,250.00 | 1,300.49 | 2,275.60 | 2,323.10 | 0.00 | - | 4 | 33 | 38.97% |
| NDX230818C12300000 | 2023-04-26 11:58AM EDT | 12,300.00 | 1,147.46 | 2,230.00 | 2,277.70 | 0.00 | - | 3 | 4 | 38.58% |
| NDX230818C12375000 | 2023-04-06 3:35PM EDT | 12,375.00 | 1,311.96 | 1,311.80 | 1,327.50 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230818C12400000 | 2023-04-13 2:37PM EDT | 12,400.00 | 1,283.47 | 1,311.80 | 1,325.70 | 0.00 | - | 2 | 4 | 0.00% |
| NDX230818C12425000 | 2023-04-06 3:23PM EDT | 12,425.00 | 1,264.87 | 1,273.00 | 1,288.60 | 0.00 | - | 4 | 2 | 0.00% |
| NDX230818C12450000 | 2023-04-06 3:29PM EDT | 12,450.00 | 1,251.55 | 1,253.70 | 1,269.30 | 0.00 | - | 8 | 4 | 0.00% |
| NDX230818C12475000 | 2023-04-06 3:25PM EDT | 12,475.00 | 1,232.13 | 1,234.60 | 1,250.00 | 0.00 | - | 4 | 2 | 0.00% |
| NDX230818C12500000 | 2023-05-24 3:21PM EDT | 12,500.00 | 1,473.93 | 2,060.40 | 2,099.20 | 0.00 | - | 2 | 43 | 37.13% |
| NDX230818C12525000 | 2023-04-06 3:27PM EDT | 12,525.00 | 1,199.11 | 1,196.50 | 1,211.80 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230818C12550000 | 2023-05-04 12:56PM EDT | 12,550.00 | 1,040.00 | 2,004.70 | 2,045.30 | 0.00 | - | 1 | 6 | 36.26% |
| NDX230818C12575000 | 2023-04-13 2:51PM EDT | 12,575.00 | 1,155.39 | 1,174.40 | 1,187.80 | 0.00 | - | - | 1 | 0.00% |
| NDX230818C12600000 | 2023-05-26 10:37AM EDT | 12,600.00 | 1,856.88 | 1,955.40 | 2,001.30 | +820.31 | +79.14% | 1 | 7 | 35.91% |
| NDX230818C12650000 | 2023-04-13 3:03PM EDT | 12,650.00 | 1,104.01 | 1,116.80 | 1,130.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230818C12700000 | 2023-05-25 3:55PM EDT | 12,700.00 | 1,561.63 | 1,867.20 | 1,913.40 | 0.00 | - | 1 | 16 | 35.19% |
| NDX230818C12750000 | 2023-05-18 2:49PM EDT | 12,750.00 | 1,365.20 | 1,826.00 | 1,870.90 | 0.00 | - | 1 | 3 | 34.90% |
| NDX230818C12800000 | 2023-05-26 12:37PM EDT | 12,800.00 | 1,760.57 | 1,789.70 | 1,830.10 | +404.11 | +29.79% | 5 | 25 | 34.67% |
| NDX230818C12850000 | 2023-04-24 10:38AM EDT | 12,850.00 | 801.90 | 1,120.00 | 1,128.60 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230818C12875000 | 2023-04-25 12:49PM EDT | 12,875.00 | 705.95 | 1,419.90 | 1,431.20 | 0.00 | - | 2 | 2 | 11.46% |
| NDX230818C12900000 | 2023-05-16 2:37PM EDT | 12,900.00 | 1,025.11 | 1,693.20 | 1,744.40 | 0.00 | - | 2 | 7 | 33.99% |
| NDX230818C12925000 | 2023-04-06 3:23PM EDT | 12,925.00 | 926.21 | 905.40 | 919.70 | 0.00 | - | 4 | 2 | 0.00% |
| NDX230818C12950000 | 2023-04-24 1:15PM EDT | 12,950.00 | 723.35 | 1,078.50 | 1,106.90 | 0.00 | - | 2 | 5 | 0.00% |
| NDX230818C12975000 | 2023-04-06 3:25PM EDT | 12,975.00 | 897.66 | 871.20 | 885.20 | 0.00 | - | 4 | 2 | 0.00% |
| NDX230818C13000000 | 2023-05-24 3:21PM EDT | 13,000.00 | 1,072.60 | 1,618.60 | 1,663.80 | 0.00 | - | 4 | 48 | 33.52% |
| NDX230818C13025000 | 2023-05-16 1:47PM EDT | 13,025.00 | 951.11 | 1,590.90 | 1,644.00 | 0.00 | - | 12 | 13 | 33.41% |
| NDX230818C13050000 | 2023-04-26 11:58AM EDT | 13,050.00 | 647.90 | 1,569.70 | 1,621.90 | 0.00 | - | 3 | 6 | 33.19% |
| NDX230818C13075000 | 2023-04-13 2:51PM EDT | 13,075.00 | 822.16 | 808.40 | 820.30 | 0.00 | - | - | 1 | 0.00% |
| NDX230818C13100000 | 2023-05-15 10:22AM EDT | 13,100.00 | 787.92 | 1,527.50 | 1,579.90 | 0.00 | - | 2 | 12 | 32.84% |
| NDX230818C13150000 | 2023-04-13 3:03PM EDT | 13,150.00 | 777.49 | 757.60 | 769.20 | 0.00 | - | - | 1 | 0.00% |
| NDX230818C13200000 | 2023-05-24 1:06PM EDT | 13,200.00 | 872.37 | 1,446.20 | 1,500.50 | 0.00 | - | 2 | 27 | 32.33% |
| NDX230818C13225000 | 2023-03-22 2:13PM EDT | 13,225.00 | 678.52 | 602.10 | 612.50 | 0.00 | - | - | 0 | 0.00% |
| NDX230818C13250000 | 2023-05-24 12:57PM EDT | 13,250.00 | 835.80 | 1,402.60 | 1,458.60 | 0.00 | - | 14 | 21 | 31.96% |
| NDX230818C13275000 | 2023-03-22 2:55PM EDT | 13,275.00 | 668.92 | 574.10 | 584.20 | 0.00 | - | - | 1 | 0.00% |
| NDX230818C13300000 | 2023-05-16 11:02AM EDT | 13,300.00 | 736.46 | 1,361.50 | 1,419.50 | 0.00 | - | 10 | 11 | 31.69% |
| NDX230818C13325000 | 2023-03-23 10:56AM EDT | 13,325.00 | 648.67 | 546.70 | 556.60 | 0.00 | - | - | 0 | 0.00% |
| NDX230818C13350000 | 2023-03-27 9:47AM EDT | 13,350.00 | 605.77 | 461.90 | 479.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230818C13400000 | 2023-05-24 10:40AM EDT | 13,400.00 | 728.88 | 1,271.90 | 1,322.50 | 0.00 | - | 2 | 25 | 30.34% |
| NDX230818C13425000 | 2023-05-24 3:48PM EDT | 13,425.00 | 754.89 | 1,251.40 | 1,302.50 | 0.00 | - | 2 | 3 | 30.17% |
| NDX230818C13450000 | 2023-05-24 3:46PM EDT | 13,450.00 | 729.81 | 1,231.50 | 1,288.40 | 0.00 | - | 2 | 10 | 30.26% |
| NDX230818C13475000 | 2023-05-24 3:44PM EDT | 13,475.00 | 717.57 | 1,211.40 | 1,268.50 | 0.00 | - | 2 | 1 | 30.09% |
| NDX230818C13500000 | 2023-05-24 3:23PM EDT | 13,500.00 | 702.97 | 1,198.90 | 1,248.80 | 0.00 | - | 25 | 129 | 29.93% |
| NDX230818C13525000 | 2023-05-24 3:43PM EDT | 13,525.00 | 689.12 | 1,171.90 | 1,229.20 | 0.00 | - | 2 | 5 | 29.77% |
| NDX230818C13550000 | 2023-05-24 3:40PM EDT | 13,550.00 | 676.80 | 1,152.40 | 1,210.00 | 0.00 | - | 4 | 9 | 29.62% |
| NDX230818C13575000 | 2023-05-24 3:41PM EDT | 13,575.00 | 656.46 | 1,133.20 | 1,190.50 | 0.00 | - | 2 | 4 | 29.46% |
| NDX230818C13600000 | 2023-05-24 3:24PM EDT | 13,600.00 | 643.73 | 1,122.30 | 1,171.80 | 0.00 | - | 2 | 36 | 29.32% |
| NDX230818C13625000 | 2023-05-10 3:09PM EDT | 13,625.00 | 500.49 | 1,092.20 | 1,143.00 | 0.00 | - | 1 | 5 | 28.78% |
| NDX230818C13650000 | 2023-05-24 3:33PM EDT | 13,650.00 | 621.10 | 1,068.00 | 1,144.20 | 0.00 | - | 13 | 10 | 29.44% |
| NDX230818C13675000 | 2023-05-10 11:17AM EDT | 13,675.00 | 447.27 | 1,065.80 | 1,125.30 | 0.00 | - | 1 | 4 | 29.29% |
| NDX230818C13700000 | 2023-05-24 1:06PM EDT | 13,700.00 | 542.48 | 1,040.70 | 1,100.50 | 0.00 | - | 2 | 53 | 28.89% |
| NDX230818C13725000 | 2023-05-12 10:20AM EDT | 13,725.00 | 437.98 | 1,021.90 | 1,079.80 | 0.00 | - | 1 | 4 | 28.66% |
| NDX230818C13750000 | 2023-05-24 12:57PM EDT | 13,750.00 | 511.50 | 1,001.10 | 1,058.00 | 0.00 | - | 15 | 9 | 28.38% |
| NDX230818C13775000 | 2023-05-18 9:47AM EDT | 13,775.00 | 540.66 | 982.50 | 1,037.00 | 0.00 | - | 2 | 5 | 28.13% |
| NDX230818C13800000 | 2023-05-25 2:15PM EDT | 13,800.00 | 736.22 | 955.40 | 1,011.50 | 0.00 | - | 2 | 12 | 27.70% |
| NDX230818C13825000 | 2023-05-18 10:43AM EDT | 13,825.00 | 556.87 | 952.50 | 1,011.50 | 0.00 | - | 2 | 6 | 28.27% |
| NDX230818C13850000 | 2023-05-19 2:17PM EDT | 13,850.00 | 571.86 | 934.30 | 988.50 | 0.00 | - | 2 | 5 | 27.93% |
| NDX230818C13875000 | 2023-05-23 2:51PM EDT | 13,875.00 | 505.54 | 910.30 | 965.60 | 0.00 | - | 1 | 3 | 27.59% |
| NDX230818C13900000 | 2023-05-26 10:31AM EDT | 13,900.00 | 798.27 | 900.20 | 945.20 | +150.29 | +23.19% | 2 | 10 | 27.35% |
| NDX230818C13925000 | 2023-05-24 3:48PM EDT | 13,925.00 | 445.83 | 873.50 | 932.10 | 0.00 | - | 3 | 10 | 27.38% |
| NDX230818C13950000 | 2023-05-26 10:40AM EDT | 13,950.00 | 776.71 | 867.30 | 909.50 | +160.28 | +26.00% | 1 | 14 | 27.05% |
| NDX230818C13975000 | 2023-05-24 3:44PM EDT | 13,975.00 | 416.13 | 845.60 | 892.30 | 0.00 | - | 2 | 1 | 26.91% |
| NDX230818C14000000 | 2023-05-25 9:33AM EDT | 14,000.00 | 536.00 | 835.70 | 877.70 | 0.00 | - | 4 | 32 | 26.87% |
| NDX230818C14025000 | 2023-05-24 3:43PM EDT | 14,025.00 | 394.35 | 821.50 | 849.90 | 0.00 | - | 2 | 3 | 26.33% |
| NDX230818C14050000 | 2023-05-25 10:38AM EDT | 14,050.00 | 509.10 | 802.30 | 832.80 | 0.00 | - | 22 | 31 | 26.19% |
| NDX230818C14075000 | 2023-05-24 3:41PM EDT | 14,075.00 | 368.93 | 785.20 | 815.80 | 0.00 | - | 2 | 4 | 26.05% |
| NDX230818C14100000 | 2023-05-26 3:48PM EDT | 14,100.00 | 774.56 | 768.50 | 798.90 | +414.98 | +115.41% | 2 | 32 | 25.90% |
| NDX230818C14125000 | 2023-05-26 3:46PM EDT | 14,125.00 | 763.63 | 752.90 | 786.40 | +503.96 | +194.08% | 2 | 15 | 25.92% |
| NDX230818C14150000 | 2023-05-26 3:40PM EDT | 14,150.00 | 737.76 | 736.40 | 769.90 | +395.43 | +115.51% | 6 | 7 | 25.78% |
| NDX230818C14175000 | 2023-05-26 3:41PM EDT | 14,175.00 | 725.60 | 718.80 | 754.50 | +499.30 | +220.64% | 2 | 5 | 25.68% |
| NDX230818C14200000 | 2023-05-26 3:42PM EDT | 14,200.00 | 714.65 | 703.00 | 738.30 | +226.85 | +46.50% | 7 | 13 | 25.54% |
| NDX230818C14225000 | 2023-05-26 3:42PM EDT | 14,225.00 | 698.11 | 686.20 | 726.00 | +486.76 | +230.31% | 5 | 3 | 25.55% |
| NDX230818C14250000 | 2023-05-26 3:43PM EDT | 14,250.00 | 682.78 | 671.60 | 711.30 | +349.43 | +104.82% | 6 | 7 | 25.46% |
| NDX230818C14275000 | 2023-05-26 3:44PM EDT | 14,275.00 | 666.06 | 656.40 | 696.40 | +412.69 | +162.88% | 4 | 4 | 25.35% |
| NDX230818C14300000 | 2023-05-26 3:32PM EDT | 14,300.00 | 654.04 | 640.80 | 680.80 | +320.64 | +96.17% | 5 | 20 | 25.22% |
| NDX230818C14325000 | 2023-05-26 3:33PM EDT | 14,325.00 | 639.47 | 625.30 | 652.30 | +324.67 | +103.14% | 2 | 6 | 24.60% |
| NDX230818C14350000 | 2023-05-26 3:25PM EDT | 14,350.00 | 629.67 | 610.00 | 637.30 | +431.07 | +217.05% | 2 | 16 | 24.48% |
| NDX230818C14375000 | 2023-03-27 2:12PM EDT | 14,375.00 | 177.20 | 108.90 | 123.90 | 0.00 | - | 4 | 3 | 5.87% |
| NDX230818C14400000 | 2023-05-26 12:22PM EDT | 14,400.00 | 551.00 | 579.90 | 615.60 | +371.76 | +207.41% | 27 | 10 | 24.52% |
| NDX230818C14425000 | 2023-03-27 2:17PM EDT | 14,425.00 | 168.55 | 100.10 | 114.50 | 0.00 | - | - | 3 | 6.27% |
| NDX230818C14450000 | 2023-05-22 11:59AM EDT | 14,450.00 | 279.33 | 546.60 | 581.40 | 0.00 | - | 4 | 4 | 24.08% |
| NDX230818C14475000 | 2023-03-27 12:57PM EDT | 14,475.00 | 155.45 | 90.80 | 106.50 | 0.00 | - | - | 1 | 6.66% |
| NDX230818C14500000 | 2023-05-26 11:43AM EDT | 14,500.00 | 480.50 | 518.30 | 558.70 | +194.49 | +68.00% | 3 | 17 | 24.05% |
| NDX230818C14525000 | 2023-05-26 11:54AM EDT | 14,525.00 | 472.55 | 505.20 | 542.10 | +151.64 | +47.25% | 1 | 3 | 23.83% |
| NDX230818C14550000 | 2023-05-26 3:48PM EDT | 14,550.00 | 500.78 | 493.60 | 526.60 | +252.40 | +101.62% | 2 | 1 | 23.64% |
| NDX230818C14575000 | 2023-05-26 3:46PM EDT | 14,575.00 | 492.01 | 477.90 | 508.20 | +492.01 | - | 2 | 0 | 23.34% |
| NDX230818C14600000 | 2023-05-26 3:40PM EDT | 14,600.00 | 470.70 | 464.90 | 505.00 | +356.22 | +311.16% | 6 | 8 | 23.60% |
| NDX230818C14625000 | 2023-05-26 3:41PM EDT | 14,625.00 | 461.50 | 468.10 | 479.80 | +461.50 | - | 2 | 0 | 23.03% |
| NDX230818C14650000 | 2023-05-26 3:42PM EDT | 14,650.00 | 452.75 | 456.40 | 464.10 | +452.75 | - | 6 | 0 | 22.81% |
| NDX230818C14675000 | 2023-05-26 3:42PM EDT | 14,675.00 | 439.15 | 443.60 | 451.30 | +439.15 | - | 4 | 0 | 22.70% |
| NDX230818C14700000 | 2023-05-26 3:43PM EDT | 14,700.00 | 425.40 | 431.30 | 437.90 | +228.45 | +115.99% | 9 | 3 | 22.55% |
| NDX230818C14725000 | 2023-05-26 3:44PM EDT | 14,725.00 | 414.68 | 418.30 | 427.10 | +312.28 | +304.96% | 4 | 1 | 22.50% |
| NDX230818C14750000 | 2023-05-26 3:32PM EDT | 14,750.00 | 404.60 | 406.70 | 413.80 | +260.10 | +180.00% | 8 | 2 | 22.34% |
| NDX230818C14775000 | 2023-05-26 3:33PM EDT | 14,775.00 | 393.63 | 393.00 | 403.90 | +393.63 | - | 2 | 0 | 22.31% |
| NDX230818C14800000 | 2023-05-26 3:25PM EDT | 14,800.00 | 386.90 | 382.30 | 391.00 | +248.30 | +179.15% | 2 | 8 | 22.15% |
| NDX230818C14850000 | 2023-05-15 3:37PM EDT | 14,850.00 | 67.74 | 358.20 | 369.20 | 0.00 | - | - | 2 | 21.98% |
| NDX230818C14875000 | 2023-05-25 12:27PM EDT | 14,875.00 | 186.55 | 347.10 | 358.00 | 0.00 | - | 10 | 10 | 21.87% |
| NDX230818C14900000 | 2023-05-18 10:24AM EDT | 14,900.00 | 108.20 | 336.10 | 347.10 | 0.00 | - | 1 | 22 | 21.76% |
| NDX230818C14925000 | 2023-05-25 12:27PM EDT | 14,925.00 | 171.90 | 325.40 | 336.40 | 0.00 | - | 12 | 10 | 21.66% |
| NDX230818C14950000 | 2023-05-25 12:26PM EDT | 14,950.00 | 168.17 | 314.90 | 325.90 | 0.00 | - | 4 | 3 | 21.56% |
| NDX230818C14975000 | 2023-05-25 1:29PM EDT | 14,975.00 | 159.00 | 303.90 | 315.70 | +159.00 | - | - | 1 | 21.46% |
| NDX230818C15000000 | 2023-05-26 11:43AM EDT | 15,000.00 | 251.82 | 295.60 | 303.90 | +101.24 | +67.23% | 6 | 24 | 21.29% |
| NDX230818C15050000 | 2023-05-26 11:43AM EDT | 15,050.00 | 233.81 | 276.90 | 285.00 | +233.81 | - | 2 | 3 | 21.12% |
| NDX230818C15100000 | 2023-05-08 1:09PM EDT | 15,100.00 | 45.35 | 256.00 | 267.80 | 0.00 | - | 4 | 18 | 20.99% |
| NDX230818C15150000 | 2023-05-24 3:03PM EDT | 15,150.00 | 53.90 | 240.60 | 248.60 | 0.00 | - | 86 | 287 | 20.74% |
| NDX230818C15175000 | 2023-05-24 9:55AM EDT | 15,175.00 | 54.68 | 232.10 | 240.00 | 0.00 | - | 85 | 287 | 20.65% |
| NDX230818C15200000 | 2023-05-24 3:03PM EDT | 15,200.00 | 48.70 | 222.10 | 232.80 | 0.00 | - | 1 | 4 | 20.61% |
| NDX230818C15225000 | 2023-05-19 10:55AM EDT | 15,225.00 | 73.34 | 214.10 | 224.70 | 0.00 | - | 5 | 5 | 20.53% |
| NDX230818C15250000 | 2023-05-26 10:59AM EDT | 15,250.00 | 160.52 | 205.90 | 217.20 | +160.52 | - | 1 | 0 | 20.46% |
| NDX230818C15275000 | 2023-05-26 12:38PM EDT | 15,275.00 | 176.45 | 198.30 | 210.30 | +176.45 | - | 1 | 0 | 20.42% |
| NDX230818C15300000 | 2023-05-18 3:44PM EDT | 15,300.00 | 60.55 | 190.70 | 202.00 | 0.00 | - | 3 | 4 | 20.30% |
| NDX230818C15325000 | 2023-04-19 9:31AM EDT | 15,325.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX230818C15375000 | 2023-05-02 9:30AM EDT | 15,375.00 | 27.50 | 170.00 | 180.70 | 0.00 | - | 1 | 1 | 20.07% |
| NDX230818C15400000 | 2023-05-22 2:28PM EDT | 15,400.00 | 52.85 | 163.50 | 173.90 | 0.00 | - | 1 | 1 | 19.99% |
| NDX230818C15425000 | 2023-05-22 2:28PM EDT | 15,425.00 | 50.26 | 157.10 | 167.40 | +50.26 | - | - | 1 | 19.91% |
| NDX230818C15450000 | 2023-05-26 11:45AM EDT | 15,450.00 | 123.60 | 151.00 | 161.20 | +56.25 | +83.52% | 2 | 8 | 19.85% |
| NDX230818C15500000 | 2023-05-26 10:16AM EDT | 15,500.00 | 78.78 | 141.20 | 147.80 | +27.48 | +53.57% | 13 | 27 | 19.64% |
| NDX230818C15675000 | 2023-05-02 9:30AM EDT | 15,675.00 | 15.80 | 104.40 | 112.80 | 0.00 | - | 1 | 1 | 19.29% |
| NDX230818C15700000 | 2023-05-24 9:30AM EDT | 15,700.00 | 19.80 | 99.90 | 108.20 | +19.80 | - | - | 1 | 19.23% |
| NDX230818C15800000 | 2023-05-17 9:30AM EDT | 15,800.00 | 9.40 | 83.70 | 91.40 | 0.00 | - | 1 | 2 | 19.01% |
| NDX230818C15900000 | 2023-05-11 11:30AM EDT | 15,900.00 | 11.60 | 70.00 | 77.00 | 0.00 | - | - | 176 | 18.82% |
| NDX230818C16000000 | 2023-05-02 9:30AM EDT | 16,000.00 | 8.10 | 58.40 | 65.10 | 0.00 | - | 1 | 14 | 18.69% |
| NDX230818C16200000 | 2023-05-25 2:01PM EDT | 16,200.00 | 16.27 | 40.30 | 46.00 | +16.27 | - | - | 2 | 18.46% |
| NDX230818C16225000 | 2023-05-19 11:24AM EDT | 16,225.00 | 9.10 | 38.50 | 44.00 | 0.00 | - | 2 | 2 | 18.44% |
| NDX230818C16300000 | 2023-05-25 2:01PM EDT | 16,300.00 | 13.42 | 33.50 | 38.60 | +13.42 | - | - | 2 | 18.38% |
| NDX230818C16350000 | 2023-05-25 9:41AM EDT | 16,350.00 | 8.31 | 30.50 | 35.40 | +8.31 | - | - | 2 | 18.35% |
| NDX230818C16400000 | 2023-05-18 11:35AM EDT | 16,400.00 | 6.50 | 27.80 | 32.50 | 0.00 | - | 1 | 377 | 18.33% |
| NDX230818C16425000 | 2023-05-26 12:16PM EDT | 16,425.00 | 20.48 | 27.10 | 30.60 | +20.48 | - | 2 | 0 | 18.25% |
| NDX230818C16450000 | 2023-05-26 10:15AM EDT | 16,450.00 | 12.60 | 25.30 | 29.90 | +12.60 | - | 1 | 0 | 18.32% |
| NDX230818C16500000 | 2023-05-26 2:24PM EDT | 16,500.00 | 23.00 | 23.90 | 26.60 | +19.40 | +538.89% | 51 | 381 | 18.19% |
| NDX230818C16550000 | 2023-05-26 10:15AM EDT | 16,550.00 | 10.50 | 21.00 | 25.30 | +10.50 | - | 1 | 0 | 18.31% |
| NDX230818C16600000 | 2023-05-26 1:16PM EDT | 16,600.00 | 18.20 | 19.90 | 22.40 | +18.20 | - | 64 | 6 | 18.17% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230818P06000000 | 2023-05-24 3:12PM EDT | 6,000.00 | 2.70 | 0.55 | 3.20 | 0.00 | - | 2 | 6 | 64.55% |
| NDX230818P06200000 | 2023-05-12 1:21PM EDT | 6,200.00 | 3.47 | 0.90 | 3.60 | 0.00 | - | - | 3 | 63.34% |
| NDX230818P06600000 | 2023-05-17 11:34AM EDT | 6,600.00 | 2.93 | 1.60 | 4.40 | 0.00 | - | - | 4 | 60.57% |
| NDX230818P07000000 | 2023-05-24 10:45AM EDT | 7,000.00 | 5.00 | 2.50 | 5.40 | 0.00 | - | 2 | 8 | 57.90% |
| NDX230818P07200000 | 2023-05-17 11:29AM EDT | 7,200.00 | 4.67 | 3.00 | 5.90 | 0.00 | - | - | 4 | 56.50% |
| NDX230818P07400000 | 2023-05-17 11:32AM EDT | 7,400.00 | 5.51 | 3.60 | 6.50 | 0.00 | - | - | 4 | 55.18% |
| NDX230818P07600000 | 2023-05-25 1:25PM EDT | 7,600.00 | 6.85 | 4.20 | 7.30 | 0.00 | - | 5 | 6 | 53.91% |
| NDX230818P07800000 | 2023-05-10 3:32PM EDT | 7,800.00 | 9.95 | 4.90 | 8.20 | 0.00 | - | 13 | 13 | 52.67% |
| NDX230818P08000000 | 2023-05-17 11:29AM EDT | 8,000.00 | 8.42 | 5.70 | 9.00 | 0.00 | - | 2 | 28 | 51.36% |
| NDX230818P08100000 | 2023-05-24 11:52AM EDT | 8,100.00 | 9.95 | 6.10 | 9.50 | 0.00 | - | 2 | 5 | 50.73% |
| NDX230818P08200000 | 2023-05-24 10:37AM EDT | 8,200.00 | 10.83 | 6.50 | 10.00 | +10.83 | - | - | 2 | 50.08% |
| NDX230818P08300000 | 2023-05-17 11:32AM EDT | 8,300.00 | 10.78 | 7.00 | 10.50 | 0.00 | - | - | 2 | 50.64% |
| NDX230818P08400000 | 2023-05-23 2:27PM EDT | 8,400.00 | 11.32 | 7.50 | 11.00 | 0.00 | - | 2 | 3 | 49.93% |
| NDX230818P08500000 | 2023-05-17 11:37AM EDT | 8,500.00 | 11.80 | 8.00 | 11.60 | 0.00 | - | 2 | 29 | 49.28% |
| NDX230818P08600000 | 2023-02-03 10:45AM EDT | 8,600.00 | 77.00 | 55.00 | 70.60 | 0.00 | - | 4 | 2 | 63.63% |
| NDX230818P08700000 | 2023-05-24 10:37AM EDT | 8,700.00 | 15.76 | 9.10 | 12.70 | 0.00 | - | 1 | 30 | 47.89% |
| NDX230818P08750000 | 2023-05-19 3:14PM EDT | 8,750.00 | 13.07 | 9.40 | 13.00 | 0.00 | - | 2 | 2 | 47.55% |
| NDX230818P08800000 | 2023-05-24 11:52AM EDT | 8,800.00 | 16.15 | 9.70 | 13.30 | 0.00 | - | 1 | 5 | 47.20% |
| NDX230818P08900000 | 2023-05-19 3:01PM EDT | 8,900.00 | 14.52 | 10.30 | 13.90 | 0.00 | - | 2 | 5 | 46.51% |
| NDX230818P09000000 | 2023-05-25 12:18PM EDT | 9,000.00 | 15.40 | 11.00 | 14.60 | 0.00 | - | 4 | 35 | 45.85% |
| NDX230818P09050000 | 2023-05-18 2:43PM EDT | 9,050.00 | 14.33 | 11.30 | 15.00 | 0.00 | - | 5 | 5 | 45.54% |
| NDX230818P09100000 | 2023-05-23 2:27PM EDT | 9,100.00 | 17.99 | 11.70 | 15.30 | 0.00 | - | 1 | 2 | 45.18% |
| NDX230818P09150000 | 2023-05-18 2:54PM EDT | 9,150.00 | 15.33 | 12.00 | 15.70 | 0.00 | - | 10 | 10 | 44.87% |
| NDX230818P09200000 | 2023-05-23 2:25PM EDT | 9,200.00 | 18.97 | 12.40 | 16.10 | 0.00 | - | 2 | 23 | 44.55% |
| NDX230818P09300000 | 2023-05-19 3:14PM EDT | 9,300.00 | 19.29 | 13.10 | 16.90 | 0.00 | - | 1 | 3 | 43.90% |
| NDX230818P09400000 | 2023-05-12 2:22PM EDT | 9,400.00 | 29.50 | 14.00 | 17.80 | 0.00 | - | 1 | 9 | 43.27% |
| NDX230818P09500000 | 2023-05-17 11:27AM EDT | 9,500.00 | 23.38 | 14.80 | 18.80 | 0.00 | - | 2 | 56 | 42.67% |
| NDX230818P09550000 | 2023-05-15 3:56PM EDT | 9,550.00 | 27.00 | 15.30 | 19.20 | 0.00 | - | 1 | 0 | 42.33% |
| NDX230818P09600000 | 2023-05-25 12:03PM EDT | 9,600.00 | 22.20 | 15.80 | 19.70 | 0.00 | - | 1 | 3 | 42.01% |
| NDX230818P09650000 | 2023-05-16 9:39AM EDT | 9,650.00 | 28.20 | 16.20 | 20.30 | 0.00 | - | 1 | 1 | 41.73% |
| NDX230818P09675000 | 2023-05-16 10:04AM EDT | 9,675.00 | 29.00 | 16.40 | 20.50 | 0.00 | - | 1 | 1 | 41.56% |
| NDX230818P09700000 | 2023-05-25 12:18PM EDT | 9,700.00 | 23.70 | 16.70 | 20.80 | 0.00 | - | 2 | 18 | 41.41% |
| NDX230818P09725000 | 2023-05-19 11:27AM EDT | 9,725.00 | 21.69 | 16.90 | 21.10 | 0.00 | - | 2 | 2 | 41.27% |
| NDX230818P09750000 | 2023-05-23 2:25PM EDT | 9,750.00 | 27.54 | 17.20 | 21.40 | 0.00 | - | 1 | 1 | 41.12% |
| NDX230818P09800000 | 2023-05-24 3:20PM EDT | 9,800.00 | 29.24 | 17.70 | 22.00 | 0.00 | - | 2 | 3 | 40.83% |
| NDX230818P09825000 | 2023-05-17 11:41AM EDT | 9,825.00 | 29.00 | 18.00 | 22.30 | 0.00 | - | 1 | 1 | 40.68% |
| NDX230818P09875000 | 2023-05-24 12:18PM EDT | 9,875.00 | 32.68 | 18.60 | 22.90 | +32.68 | - | - | 2 | 40.37% |
| NDX230818P09900000 | 2023-05-18 3:42PM EDT | 9,900.00 | 25.50 | 18.80 | 23.20 | 0.00 | - | 2 | 4 | 40.22% |
| NDX230818P09925000 | 2023-05-15 3:10PM EDT | 9,925.00 | 35.40 | 19.10 | 23.60 | 0.00 | - | 1 | 1 | 40.10% |
| NDX230818P09950000 | 2023-05-18 10:05AM EDT | 9,950.00 | 28.80 | 19.40 | 23.90 | 0.00 | - | 1 | 1 | 39.94% |
| NDX230818P09975000 | 2023-05-26 12:16PM EDT | 9,975.00 | 20.99 | 19.70 | 24.20 | -6.51 | -23.67% | 2 | 2 | 39.78% |
| NDX230818P10000000 | 2023-05-24 10:51AM EDT | 10,000.00 | 36.85 | 20.00 | 24.60 | 0.00 | - | 3 | 131 | 39.65% |
| NDX230818P10100000 | 2023-04-25 11:12AM EDT | 10,100.00 | 82.00 | 27.40 | 30.90 | 0.00 | - | 1 | 2 | 40.26% |
| NDX230818P10125000 | 2023-05-25 12:17PM EDT | 10,125.00 | 30.30 | 21.70 | 26.40 | 0.00 | - | 1 | 15 | 38.93% |
| NDX230818P10150000 | 2023-05-22 12:22PM EDT | 10,150.00 | 29.80 | 22.00 | 26.80 | 0.00 | - | 1 | 1 | 38.79% |
| NDX230818P10200000 | 2023-05-22 12:59PM EDT | 10,200.00 | 30.30 | 22.70 | 27.60 | 0.00 | - | 1 | 17 | 38.51% |
| NDX230818P10225000 | 2023-05-22 3:56PM EDT | 10,225.00 | 32.00 | 23.10 | 28.10 | 0.00 | - | 1 | 1 | 38.39% |
| NDX230818P10250000 | 2023-05-24 3:19PM EDT | 10,250.00 | 40.40 | 23.40 | 28.50 | 0.00 | - | 1 | 1 | 38.25% |
| NDX230818P10300000 | 2023-05-18 1:09PM EDT | 10,300.00 | 32.50 | 24.20 | 29.30 | 0.00 | - | 2 | 2 | 37.96% |
| NDX230818P10325000 | 2023-05-25 11:15AM EDT | 10,325.00 | 34.80 | 24.60 | 29.80 | 0.00 | - | 1 | 0 | 37.83% |
| NDX230818P10350000 | 2023-05-25 12:34PM EDT | 10,350.00 | 35.50 | 25.00 | 30.20 | 0.00 | - | 1 | 0 | 37.68% |
| NDX230818P10400000 | 2023-05-04 12:31PM EDT | 10,400.00 | 95.90 | 25.80 | 31.20 | 0.00 | - | 1 | 3 | 37.43% |
| NDX230818P10425000 | 2023-05-25 2:00PM EDT | 10,425.00 | 36.40 | 26.20 | 31.70 | 0.00 | - | 1 | 1 | 37.29% |
| NDX230818P10450000 | 2023-05-26 9:30AM EDT | 10,450.00 | 36.40 | 27.30 | 31.50 | -0.10 | -0.27% | 1 | 1 | 37.01% |
| NDX230818P10475000 | 2023-05-25 1:32PM EDT | 10,475.00 | 38.20 | 27.10 | 32.60 | 0.00 | - | 1 | 1 | 37.01% |
| NDX230818P10500000 | 2023-05-18 2:56PM EDT | 10,500.00 | 39.20 | 27.60 | 33.20 | 0.00 | - | 5 | 24 | 36.89% |
| NDX230818P10525000 | 2023-05-05 9:52AM EDT | 10,525.00 | 86.08 | 28.00 | 33.70 | 0.00 | - | 5 | 8 | 36.75% |
| NDX230818P10550000 | 2023-05-26 12:24PM EDT | 10,550.00 | 31.50 | 28.50 | 34.20 | +31.50 | - | 1 | 1 | 36.61% |
| NDX230818P10575000 | 2023-05-26 12:34PM EDT | 10,575.00 | 32.20 | 29.60 | 34.00 | +32.20 | - | 2 | 2 | 36.33% |
| NDX230818P10600000 | 2023-05-26 3:31PM EDT | 10,600.00 | 33.80 | 29.50 | 35.20 | -7.25 | -17.66% | 3 | 8 | 36.33% |
| NDX230818P10625000 | 2023-05-24 3:26PM EDT | 10,625.00 | 50.80 | 30.00 | 35.80 | +50.80 | - | - | 2 | 36.21% |
| NDX230818P10650000 | 2023-05-25 11:17AM EDT | 10,650.00 | 43.20 | 30.40 | 36.30 | 0.00 | - | 1 | 3 | 36.06% |
| NDX230818P10675000 | 2023-05-25 2:12PM EDT | 10,675.00 | 42.80 | 31.10 | 36.90 | +42.80 | - | - | 2 | 35.93% |
| NDX230818P10700000 | 2023-05-22 3:58PM EDT | 10,700.00 | 43.20 | 31.50 | 37.50 | 0.00 | - | 1 | 16 | 35.80% |
| NDX230818P10800000 | 2023-05-19 10:49AM EDT | 10,800.00 | 45.50 | 34.00 | 39.90 | 0.00 | - | 1 | 14 | 35.27% |
| NDX230818P10875000 | 2023-05-24 12:18PM EDT | 10,875.00 | 65.31 | 35.70 | 41.70 | 0.00 | - | 1 | 2 | 34.85% |
| NDX230818P10900000 | 2023-05-26 11:34AM EDT | 10,900.00 | 40.70 | 36.40 | 42.40 | -16.10 | -28.35% | 1 | 23 | 34.73% |
| NDX230818P10950000 | 2023-05-26 10:45AM EDT | 10,950.00 | 43.30 | 37.70 | 43.70 | -6.80 | -13.57% | 1 | 1 | 34.45% |
| NDX230818P10975000 | 2023-05-26 12:26PM EDT | 10,975.00 | 41.50 | 38.40 | 44.40 | +41.50 | - | 1 | 0 | 34.32% |
| NDX230818P11000000 | 2023-05-23 12:54PM EDT | 11,000.00 | 57.98 | 39.10 | 45.10 | 0.00 | - | 7 | 35 | 34.19% |
| NDX230818P11025000 | 2023-05-26 12:46PM EDT | 11,025.00 | 42.60 | 39.80 | 45.90 | +42.60 | - | 1 | 0 | 34.07% |
| NDX230818P11050000 | 2023-05-04 9:30AM EDT | 11,050.00 | 145.90 | 40.50 | 46.60 | 0.00 | - | 15 | 20 | 33.93% |
| NDX230818P11100000 | 2023-05-26 12:54PM EDT | 11,100.00 | 45.43 | 42.00 | 48.10 | -10.00 | -18.04% | 2 | 3 | 33.67% |
| NDX230818P11125000 | 2023-05-17 11:23AM EDT | 11,125.00 | 77.44 | 42.80 | 48.90 | 0.00 | - | - | 1 | 33.54% |
| NDX230818P11175000 | 2023-04-13 3:41PM EDT | 11,175.00 | 175.20 | 98.90 | 104.20 | 0.00 | - | - | 2 | 39.55% |
| NDX230818P11200000 | 2023-05-05 1:03PM EDT | 11,200.00 | 131.57 | 45.20 | 51.40 | 0.00 | - | 2 | 21 | 33.17% |
| NDX230818P11225000 | 2023-04-21 10:18AM EDT | 11,225.00 | 174.80 | 66.40 | 69.70 | 0.00 | - | 2 | 3 | 35.27% |
| NDX230818P11250000 | 2023-05-24 9:42AM EDT | 11,250.00 | 82.60 | 46.80 | 53.10 | 0.00 | - | 1 | 5 | 32.91% |
| NDX230818P11275000 | 2023-05-26 3:51PM EDT | 11,275.00 | 51.50 | 48.70 | 53.20 | -322.35 | -86.22% | 1 | 1 | 32.68% |
| NDX230818P11300000 | 2023-05-17 11:27AM EDT | 11,300.00 | 89.15 | 48.60 | 54.90 | 0.00 | - | 12 | 20 | 32.66% |
| NDX230818P11325000 | 2023-05-17 10:28AM EDT | 11,325.00 | 93.66 | 49.50 | 55.80 | 0.00 | - | 10 | 15 | 32.53% |
| NDX230818P11400000 | 2023-05-17 11:27AM EDT | 11,400.00 | 96.25 | 52.40 | 58.70 | 0.00 | - | 2 | 7 | 32.16% |
| NDX230818P11425000 | 2023-04-20 9:47AM EDT | 11,425.00 | 195.10 | 77.30 | 81.00 | 0.00 | - | - | 3 | 34.47% |
| NDX230818P11450000 | 2023-05-24 3:03PM EDT | 11,450.00 | 102.33 | 54.40 | 60.70 | 0.00 | - | 1 | 15 | 31.91% |
| NDX230818P11500000 | 2023-05-26 1:14PM EDT | 11,500.00 | 59.00 | 57.50 | 61.70 | -47.23 | -44.46% | 1 | 47 | 31.53% |
| NDX230818P11550000 | 2023-03-03 4:58PM EDT | 11,550.00 | 436.65 | 246.70 | 253.50 | 0.00 | - | 1 | 1 | 46.77% |
| NDX230818P11575000 | 2023-05-26 3:44PM EDT | 11,575.00 | 64.02 | 60.70 | 65.00 | -44.58 | -41.05% | 10 | 15 | 31.17% |
| NDX230818P11600000 | 2023-05-26 3:44PM EDT | 11,600.00 | 65.17 | 61.80 | 66.10 | -45.43 | -41.08% | 10 | 35 | 31.04% |
| NDX230818P11625000 | 2023-05-24 2:16PM EDT | 11,625.00 | 112.80 | 61.90 | 68.40 | +112.80 | - | - | 4 | 31.05% |
| NDX230818P11650000 | 2023-05-24 2:16PM EDT | 11,650.00 | 114.90 | 63.00 | 69.60 | +114.90 | - | - | 4 | 30.93% |
| NDX230818P11675000 | 2023-02-28 11:11AM EDT | 11,675.00 | 563.20 | 308.50 | 315.00 | 0.00 | - | - | 1 | 48.98% |
| NDX230818P11700000 | 2023-05-23 10:24AM EDT | 11,700.00 | 92.66 | 65.40 | 72.00 | 0.00 | - | 4 | 11 | 30.68% |
| NDX230818P11725000 | 2023-05-03 1:10PM EDT | 11,725.00 | 205.40 | 66.70 | 73.30 | 0.00 | - | 1 | 21 | 30.56% |
| NDX230818P11750000 | 2023-05-26 3:27PM EDT | 11,750.00 | 75.15 | 69.40 | 73.40 | -19.79 | -20.84% | 9 | 4 | 30.32% |
| NDX230818P11800000 | 2023-05-25 12:23PM EDT | 11,800.00 | 98.46 | 70.50 | 77.20 | 0.00 | - | 1 | 5 | 30.19% |
| NDX230818P11825000 | 2023-03-09 2:37PM EDT | 11,825.00 | 539.51 | 306.60 | 313.00 | 0.00 | - | - | 2 | 46.83% |
| NDX230818P11850000 | 2023-05-15 3:37PM EDT | 11,850.00 | 148.90 | 73.20 | 80.00 | 0.00 | - | 2 | 5 | 29.96% |
| NDX230818P11875000 | 2023-05-02 11:47AM EDT | 11,875.00 | 245.40 | 74.60 | 81.40 | 0.00 | - | 2 | 65 | 29.84% |
| NDX230818P11900000 | 2023-05-23 10:44AM EDT | 11,900.00 | 106.18 | 76.10 | 82.90 | 0.00 | - | 2 | 6 | 29.72% |
| NDX230818P11925000 | 2023-05-02 11:50AM EDT | 11,925.00 | 253.80 | 77.60 | 84.40 | 0.00 | - | 8 | 10 | 29.60% |
| NDX230818P11950000 | 2023-04-06 3:29PM EDT | 11,950.00 | 331.55 | 216.60 | 223.30 | 0.00 | - | 8 | 4 | 39.72% |
| NDX230818P11975000 | 2023-05-23 10:31AM EDT | 11,975.00 | 114.20 | 80.60 | 87.40 | 0.00 | - | 1 | 3 | 29.36% |
| NDX230818P12000000 | 2023-05-26 10:59AM EDT | 12,000.00 | 90.15 | 83.30 | 88.00 | -40.37 | -30.93% | 1 | 165 | 29.16% |
| NDX230818P12025000 | 2023-05-24 11:33AM EDT | 12,025.00 | 151.70 | 83.70 | 90.60 | 0.00 | - | 1 | 177 | 29.13% |
| NDX230818P12050000 | 2023-05-10 1:39PM EDT | 12,050.00 | 236.45 | 86.40 | 91.10 | 0.00 | - | 2 | 38 | 28.91% |
| NDX230818P12075000 | 2023-05-02 11:46AM EDT | 12,075.00 | 281.80 | 87.00 | 93.90 | 0.00 | - | 5 | 6 | 28.89% |
| NDX230818P12100000 | 2023-05-19 11:27AM EDT | 12,100.00 | 120.30 | 89.80 | 94.50 | 0.00 | - | 5 | 40 | 28.68% |
| NDX230818P12125000 | 2023-05-18 9:57AM EDT | 12,125.00 | 144.49 | 90.30 | 97.30 | 0.00 | - | 5 | 5 | 28.65% |
| NDX230818P12150000 | 2023-05-26 3:32PM EDT | 12,150.00 | 99.38 | 93.40 | 98.00 | -80.27 | -44.68% | 2 | 3 | 28.45% |
| NDX230818P12200000 | 2023-05-26 10:08AM EDT | 12,200.00 | 114.40 | 95.70 | 102.70 | -27.70 | -19.49% | 1 | 19 | 28.30% |
| NDX230818P12225000 | 2023-05-18 10:12AM EDT | 12,225.00 | 153.03 | 97.50 | 104.60 | 0.00 | - | 10 | 10 | 28.19% |
| NDX230818P12250000 | 2023-05-18 2:54PM EDT | 12,250.00 | 144.00 | 99.80 | 106.50 | 0.00 | - | 10 | 19 | 28.07% |
| NDX230818P12275000 | 2023-03-10 1:09PM EDT | 12,275.00 | 841.92 | 404.20 | 411.20 | 0.00 | - | - | 1 | 45.99% |
| NDX230818P12300000 | 2023-05-23 12:38PM EDT | 12,300.00 | 152.47 | 103.30 | 110.40 | 0.00 | - | 7 | 10 | 27.83% |
| NDX230818P12325000 | 2023-05-18 3:33PM EDT | 12,325.00 | 149.30 | 105.30 | 112.50 | 0.00 | - | 8 | 8 | 27.72% |
| NDX230818P12350000 | 2023-05-25 9:32AM EDT | 12,350.00 | 153.40 | 107.30 | 114.50 | 0.00 | - | 1 | 16 | 27.60% |
| NDX230818P12375000 | 2023-05-11 12:07PM EDT | 12,375.00 | 253.05 | 109.50 | 116.60 | 0.00 | - | 4 | 1 | 27.48% |
| NDX230818P12400000 | 2023-05-26 3:31PM EDT | 12,400.00 | 120.95 | 113.00 | 117.80 | -43.99 | -26.67% | 4 | 17 | 27.30% |
| NDX230818P12425000 | 2023-05-23 10:16AM EDT | 12,425.00 | 163.15 | 113.80 | 121.00 | 0.00 | - | 5 | 12 | 27.26% |
| NDX230818P12450000 | 2023-05-22 10:08AM EDT | 12,450.00 | 160.55 | 116.00 | 123.20 | 0.00 | - | 5 | 13 | 27.14% |
| NDX230818P12475000 | 2023-05-22 10:08AM EDT | 12,475.00 | 163.55 | 118.30 | 125.50 | 0.00 | - | 5 | 8 | 27.02% |
| NDX230818P12500000 | 2023-05-26 3:28PM EDT | 12,500.00 | 129.00 | 122.60 | 126.80 | -91.05 | -41.38% | 9 | 22 | 26.84% |
| NDX230818P12525000 | 2023-04-06 3:27PM EDT | 12,525.00 | 469.35 | 325.00 | 332.20 | 0.00 | - | 2 | 1 | 38.45% |
| NDX230818P12550000 | 2023-05-26 11:35AM EDT | 12,550.00 | 137.20 | 125.20 | 132.60 | -88.10 | -39.10% | 1 | 9 | 26.67% |
| NDX230818P12575000 | 2023-05-24 11:08AM EDT | 12,575.00 | 238.00 | 127.60 | 135.00 | 0.00 | - | 2 | 3 | 26.55% |
| NDX230818P12600000 | 2023-05-26 10:08AM EDT | 12,600.00 | 154.10 | 131.50 | 136.60 | -37.20 | -19.45% | 1 | 75 | 26.38% |
| NDX230818P12650000 | 2023-05-25 11:46AM EDT | 12,650.00 | 197.11 | 135.70 | 142.60 | 0.00 | - | 1 | 1 | 26.20% |
| NDX230818P12700000 | 2023-05-26 11:35AM EDT | 12,700.00 | 153.71 | 140.40 | 148.00 | -33.65 | -17.96% | 2 | 9 | 25.97% |
| NDX230818P12725000 | 2023-05-22 11:28AM EDT | 12,725.00 | 190.07 | 143.10 | 150.70 | 0.00 | - | 6 | 4 | 25.85% |
| NDX230818P12750000 | 2023-05-24 12:31PM EDT | 12,750.00 | 270.13 | 145.80 | 153.50 | 0.00 | - | 1 | 8 | 25.74% |
| NDX230818P12775000 | 2023-05-26 11:35AM EDT | 12,775.00 | 162.83 | 150.30 | 155.50 | +162.83 | - | 1 | 72 | 25.57% |
| NDX230818P12800000 | 2023-05-23 11:34AM EDT | 12,800.00 | 208.20 | 151.50 | 159.30 | 0.00 | - | 2 | 26 | 25.50% |
| NDX230818P12825000 | 2023-05-24 11:37AM EDT | 12,825.00 | 274.32 | 154.40 | 162.30 | +274.32 | - | - | 9 | 25.39% |
| NDX230818P12850000 | 2023-05-24 11:35AM EDT | 12,850.00 | 279.45 | 157.40 | 165.30 | +279.45 | - | - | 1 | 25.27% |
| NDX230818P12875000 | 2023-05-24 11:37AM EDT | 12,875.00 | 284.49 | 160.40 | 168.40 | 0.00 | - | 1 | 2 | 25.15% |
| NDX230818P12900000 | 2023-05-24 11:35AM EDT | 12,900.00 | 289.85 | 163.50 | 171.50 | 0.00 | - | 1 | 7 | 25.03% |
| NDX230818P12925000 | 2023-05-23 9:45AM EDT | 12,925.00 | 234.60 | 167.40 | 174.70 | +234.60 | - | - | 11 | 24.92% |
| NDX230818P12950000 | 2023-05-10 2:02PM EDT | 12,950.00 | 418.27 | 169.90 | 177.90 | 0.00 | - | 3 | 2 | 24.80% |
| NDX230818P12975000 | 2023-05-25 2:00PM EDT | 12,975.00 | 230.60 | 173.20 | 181.20 | +230.60 | - | - | 5 | 24.68% |
| NDX230818P13000000 | 2023-05-26 12:37PM EDT | 13,000.00 | 185.92 | 178.40 | 184.30 | -48.98 | -20.85% | 4 | 141 | 24.54% |
| NDX230818P13025000 | 2023-05-17 4:01PM EDT | 13,025.00 | 300.30 | 180.00 | 188.10 | 0.00 | - | 2 | 4 | 24.44% |
| NDX230818P13050000 | 2023-05-26 3:31PM EDT | 13,050.00 | 195.85 | 185.20 | 191.30 | -109.85 | -35.93% | 2 | 4 | 24.31% |
| NDX230818P13075000 | 2023-05-10 3:10PM EDT | 13,075.00 | 425.72 | 187.00 | 195.10 | 0.00 | - | 1 | 3 | 24.20% |
| NDX230818P13100000 | 2023-05-26 12:37PM EDT | 13,100.00 | 200.38 | 192.50 | 198.50 | -179.99 | -47.32% | 4 | 23 | 24.07% |
| NDX230818P13125000 | 2023-05-10 2:07PM EDT | 13,125.00 | 465.35 | 194.30 | 202.50 | 0.00 | - | 4 | 6 | 23.97% |
| NDX230818P13150000 | 2023-05-24 11:33AM EDT | 13,150.00 | 348.45 | 198.00 | 206.20 | 0.00 | - | 1 | 16 | 23.84% |
| NDX230818P13175000 | 2023-05-12 2:41PM EDT | 13,175.00 | 474.35 | 201.80 | 210.10 | 0.00 | - | 2 | 5 | 23.72% |
| NDX230818P13200000 | 2023-05-26 12:28PM EDT | 13,200.00 | 216.80 | 207.60 | 214.30 | -82.70 | -27.61% | 2 | 32 | 23.62% |
| NDX230818P13225000 | 2023-03-27 2:02PM EDT | 13,225.00 | 918.02 | 698.70 | 735.90 | 0.00 | - | 4 | 3 | 46.11% |
| NDX230818P13250000 | 2023-05-23 11:16AM EDT | 13,250.00 | 296.00 | 215.50 | 222.30 | 0.00 | - | 5 | 35 | 23.37% |
| NDX230818P13275000 | 2023-05-26 3:15PM EDT | 13,275.00 | 227.80 | 217.70 | 227.60 | -718.11 | -75.92% | 1 | 4 | 23.31% |
| NDX230818P13300000 | 2023-05-26 3:15PM EDT | 13,300.00 | 232.05 | 222.80 | 231.90 | -84.90 | -26.79% | 1 | 26 | 23.19% |
| NDX230818P13325000 | 2023-05-22 12:27PM EDT | 13,325.00 | 300.60 | 227.20 | 236.20 | 0.00 | - | 2 | 5 | 23.07% |
| NDX230818P13350000 | 2023-05-22 1:29PM EDT | 13,350.00 | 305.60 | 231.60 | 240.70 | 0.00 | - | 2 | 4 | 22.95% |
| NDX230818P13375000 | 2023-05-26 1:17PM EDT | 13,375.00 | 247.37 | 236.90 | 244.00 | -159.53 | -39.21% | 2 | 6 | 22.77% |
| NDX230818P13400000 | 2023-05-24 11:25AM EDT | 13,400.00 | 414.50 | 241.60 | 248.50 | 0.00 | - | 2 | 27 | 22.65% |
| NDX230818P13425000 | 2023-05-18 11:59AM EDT | 13,425.00 | 352.87 | 245.00 | 254.40 | 0.00 | - | 2 | 2 | 22.58% |
| NDX230818P13450000 | 2023-05-24 11:25AM EDT | 13,450.00 | 430.50 | 249.80 | 259.20 | 0.00 | - | 1 | 26 | 22.46% |
| NDX230818P13475000 | 2023-05-16 2:26PM EDT | 13,475.00 | 482.80 | 254.60 | 264.10 | 0.00 | - | 34 | 15 | 22.34% |
| NDX230818P13500000 | 2023-05-25 10:32AM EDT | 13,500.00 | 378.20 | 260.70 | 267.90 | 0.00 | - | 4 | 42 | 22.17% |
| NDX230818P13525000 | 2023-05-16 1:01PM EDT | 13,525.00 | 488.62 | 264.60 | 274.20 | 0.00 | - | 26 | 13 | 22.10% |
| NDX230818P13550000 | 2023-05-24 3:01PM EDT | 13,550.00 | 478.50 | 269.60 | 279.30 | 0.00 | - | 10 | 16 | 21.97% |
| NDX230818P13575000 | 2023-03-21 3:19PM EDT | 13,575.00 | 1,076.14 | 807.80 | 819.00 | 0.00 | - | 4 | 3 | 43.52% |
| NDX230818P13600000 | 2023-05-26 3:31PM EDT | 13,600.00 | 294.71 | 281.20 | 288.50 | -73.19 | -19.89% | 8 | 18 | 21.67% |
| NDX230818P13625000 | 2023-05-10 11:48AM EDT | 13,625.00 | 631.19 | 285.30 | 295.20 | 0.00 | - | 2 | 4 | 21.60% |
| NDX230818P13650000 | 2023-05-24 12:10PM EDT | 13,650.00 | 507.15 | 290.80 | 300.60 | 0.00 | - | 12 | 20 | 21.47% |
| NDX230818P13675000 | 2023-05-25 9:37AM EDT | 13,675.00 | 423.80 | 296.30 | 306.20 | 0.00 | - | 2 | 4 | 21.34% |
| NDX230818P13700000 | 2023-05-24 2:42PM EDT | 13,700.00 | 522.67 | 303.10 | 310.60 | 0.00 | - | 8 | 36 | 21.16% |
| NDX230818P13725000 | 2023-03-27 2:02PM EDT | 13,725.00 | 1,188.61 | 896.50 | 1,049.60 | 0.00 | - | 4 | 3 | 49.82% |
| NDX230818P13750000 | 2023-05-24 2:31PM EDT | 13,750.00 | 552.15 | 314.80 | 322.40 | 0.00 | - | 22 | 28 | 20.91% |
| NDX230818P13775000 | 2023-05-24 12:06PM EDT | 13,775.00 | 557.05 | 319.70 | 329.80 | 0.00 | - | 2 | 4 | 20.83% |
| NDX230818P13800000 | 2023-05-24 12:05PM EDT | 13,800.00 | 565.75 | 327.00 | 334.70 | 0.00 | - | 4 | 36 | 20.65% |
| NDX230818P13825000 | 2023-05-25 11:13AM EDT | 13,825.00 | 445.10 | 332.20 | 342.40 | 0.00 | - | 1 | 6 | 20.58% |
| NDX230818P13850000 | 2023-05-22 1:32PM EDT | 13,850.00 | 444.00 | 338.60 | 348.90 | 0.00 | - | 4 | 2 | 20.45% |
| NDX230818P13875000 | 2023-05-25 11:13AM EDT | 13,875.00 | 461.92 | 345.10 | 355.50 | 0.00 | - | 1 | 3 | 20.33% |
| NDX230818P13900000 | 2023-05-25 10:27AM EDT | 13,900.00 | 507.63 | 353.00 | 359.90 | 0.00 | - | 2 | 27 | 20.11% |
| NDX230818P13925000 | 2023-05-18 11:59AM EDT | 13,925.00 | 517.81 | 358.60 | 369.10 | 0.00 | - | 2 | 2 | 20.07% |
| NDX230818P13950000 | 2023-05-22 12:59PM EDT | 13,950.00 | 485.70 | 366.70 | 373.90 | 0.00 | - | 19 | 32 | 19.86% |
| NDX230818P13975000 | 2023-05-19 10:26AM EDT | 13,975.00 | 493.20 | 372.60 | 383.10 | 0.00 | - | 1 | 15 | 19.81% |
| NDX230818P14000000 | 2023-05-26 12:58PM EDT | 14,000.00 | 394.50 | 380.90 | 387.90 | -262.62 | -39.97% | 8 | 49 | 19.58% |
| NDX230818P14025000 | 2023-05-16 1:01PM EDT | 14,025.00 | 705.28 | 387.00 | 397.70 | 0.00 | - | 26 | 16 | 19.55% |
| NDX230818P14050000 | 2023-05-25 10:38AM EDT | 14,050.00 | 557.00 | 394.40 | 405.20 | 0.00 | - | 22 | 22 | 19.41% |
| NDX230818P14100000 | 2023-05-26 1:06PM EDT | 14,100.00 | 422.85 | 411.50 | 418.00 | -328.23 | -43.70% | 18 | 3 | 19.05% |
| NDX230818P14125000 | 2023-05-26 11:46AM EDT | 14,125.00 | 441.16 | 419.40 | 425.90 | +441.16 | - | 10 | 0 | 18.91% |
| NDX230818P14150000 | 2023-05-24 3:35PM EDT | 14,150.00 | 692.61 | 425.70 | 436.60 | +692.61 | - | - | 1 | 18.88% |
| NDX230818P14200000 | 2023-05-26 9:48AM EDT | 14,200.00 | 526.20 | 443.50 | 450.70 | -52.15 | -9.02% | 3 | 13 | 18.51% |
| NDX230818P14225000 | 2023-05-24 11:59AM EDT | 14,225.00 | 787.07 | 450.80 | 461.90 | +787.07 | - | - | 1 | 18.47% |
| NDX230818P14250000 | 2023-05-24 11:56AM EDT | 14,250.00 | 799.98 | 459.50 | 470.60 | 0.00 | - | 6 | 14 | 18.33% |
| NDX230818P14275000 | 2023-05-26 2:14PM EDT | 14,275.00 | 496.60 | 469.60 | 476.80 | +496.60 | - | 2 | 2 | 18.09% |
| NDX230818P14300000 | 2023-05-24 2:31PM EDT | 14,300.00 | 827.38 | 477.40 | 488.60 | 0.00 | - | 22 | 26 | 18.05% |
| NDX230818P14325000 | 2023-05-24 12:06PM EDT | 14,325.00 | 837.60 | 486.60 | 497.90 | +837.60 | - | - | 1 | 17.91% |
| NDX230818P14350000 | 2023-05-24 12:05PM EDT | 14,350.00 | 850.93 | 495.90 | 507.30 | 0.00 | - | 4 | 6 | 17.77% |
| NDX230818P14400000 | 2023-05-22 1:32PM EDT | 14,400.00 | 684.34 | 515.30 | 525.90 | 0.00 | - | 2 | 5 | 17.46% |
| NDX230818P14450000 | 2023-05-25 10:27AM EDT | 14,450.00 | 763.78 | 535.30 | 546.70 | 0.00 | - | 2 | 5 | 17.19% |
| NDX230818P14500000 | 2023-05-26 12:04PM EDT | 14,500.00 | 579.85 | 557.30 | 564.70 | -186.41 | -24.33% | 3 | 14 | 16.79% |
| NDX230818P14550000 | 2023-05-24 3:08PM EDT | 14,550.00 | 981.57 | 577.50 | 589.10 | +981.57 | - | - | 9 | 16.59% |
| NDX230818P14600000 | 2023-05-22 11:07AM EDT | 14,600.00 | 798.90 | 599.80 | 611.50 | +798.90 | - | - | 2 | 16.28% |
| NDX230818P14650000 | 2023-05-25 2:32PM EDT | 14,650.00 | 810.75 | 611.60 | 648.20 | +810.75 | - | - | 1 | 16.48% |
| NDX230818P14700000 | 2023-05-24 3:35PM EDT | 14,700.00 | 1,037.85 | 639.80 | 671.20 | +1,037.85 | - | - | 1 | 16.12% |
| NDX230818P14825000 | 2023-05-26 11:27AM EDT | 14,825.00 | 758.20 | 702.80 | 734.50 | +758.20 | - | 1 | 0 | 15.26% |
| NDX230818P15000000 | 2022-11-28 12:50PM EDT | 15,000.00 | 3,018.29 | 3,866.00 | 3,900.60 | 0.00 | - | 1 | 1 | 129.14% |
| NDX230818P15050000 | 2023-05-26 12:04PM EDT | 15,050.00 | 881.63 | 823.90 | 864.10 | +881.63 | - | 2 | 1 | 13.51% |
| NDX230818P15700000 | 2022-12-02 1:15PM EDT | 15,700.00 | 3,382.60 | 4,335.50 | 4,351.60 | 0.00 | - | 1 | 1 | 128.99% |
| NDX230818P15900000 | 2023-05-12 9:49AM EDT | 15,900.00 | 2,318.00 | 1,463.50 | 1,497.60 | 0.00 | - | - | 3 | 0.00% |
| NDX230818P16000000 | 2023-01-17 1:01PM EDT | 16,000.00 | 4,067.45 | 3,054.60 | 3,073.30 | 0.00 | - | - | 11 | 73.93% |
| NDX230818P16400000 | 2023-04-25 12:49PM EDT | 16,400.00 | 3,356.33 | 2,273.00 | 2,286.50 | 0.00 | - | 2 | 1 | 29.53% |
| NDX230818P16500000 | 2023-05-05 1:04PM EDT | 16,500.00 | 3,086.34 | 2,010.20 | 2,058.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.