Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.138,43 -267,23 (-0,70%) Petrolio
81,12 -0,81 (-0,99%) Bitcoin EUR
56.169,18 -4.245,96 (-7,03%)
Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517C00070000 | 2024-04-16 9:31AM EDT | 70.00 | 12.14 | 10.50 | 14.80 | 0.00 | - | - | 1 | 51.17% |
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 174.27% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 91.16% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 5.30 | 5.50 | 0.00 | - | 1 | 52 | 32.86% |
| NTRS240517C00080000 | 2024-04-29 11:22AM EDT | 80.00 | 4.40 | 3.20 | 3.40 | 0.00 | - | 15 | 242 | 28.32% |
| NTRS240517C00082500 | 2024-04-29 2:17PM EDT | 82.50 | 2.50 | 1.65 | 1.75 | 0.00 | - | 44 | 313 | 25.42% |
| NTRS240517C00085000 | 2024-04-30 12:57PM EDT | 85.00 | 0.80 | 0.65 | 0.75 | -0.51 | -38.93% | 3 | 280 | 24.37% |
| NTRS240517C00087500 | 2024-04-30 2:57PM EDT | 87.50 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 26 | 176 | 22.12% |
| NTRS240517C00090000 | 2024-04-29 3:22PM EDT | 90.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 456 | 25.10% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.00 | 0.05 | 0.00 | - | 2 | 285 | 27.54% |
| NTRS240517C00095000 | 2024-04-26 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 36.72% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 54.10% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 3 | 4 | 80.57% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517P00065000 | 2024-03-14 1:52PM EDT | 65.00 | 0.37 | 0.05 | 1.40 | 0.00 | - | 20 | 12 | 88.77% |
| NTRS240517P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 48.24% |
| NTRS240517P00072500 | 2024-04-26 9:45AM EDT | 72.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 69 | 39.84% |
| NTRS240517P00075000 | 2024-04-22 3:54PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 29.30% |
| NTRS240517P00077500 | 2024-04-29 10:25AM EDT | 77.50 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 154 | 25.64% |
| NTRS240517P00080000 | 2024-04-26 1:05PM EDT | 80.00 | 0.47 | 0.60 | 0.75 | 0.00 | - | 1 | 204 | 24.07% |
| NTRS240517P00082500 | 2024-04-30 3:59PM EDT | 82.50 | 1.55 | 1.55 | 1.65 | +0.55 | +55.00% | 15 | 150 | 22.46% |
| NTRS240517P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 3.05 | 3.00 | 3.20 | +0.80 | +35.56% | 4 | 215 | 21.66% |
| NTRS240517P00087500 | 2024-04-30 1:49PM EDT | 87.50 | 4.66 | 4.00 | 7.00 | +0.76 | +19.49% | 2 | 151 | 53.76% |
| NTRS240517P00090000 | 2024-04-11 10:21AM EDT | 90.00 | 6.40 | 5.80 | 9.30 | 0.00 | - | 7 | 3 | 60.86% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 8.90 | 10.60 | 0.00 | - | - | 0 | 45.22% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 10.40 | 14.30 | 0.00 | - | 50 | 0 | 78.83% |
| NTRS240517P00097500 | 2024-04-15 3:32PM EDT | 97.50 | 13.63 | 14.80 | 16.70 | 0.00 | - | - | 0 | 63.28% |
© 2024 Yahoo. Tutti i diritti riservati.