Italia markets close in 15 minutes
FTSE MIB
34.603,01 -222,00 (-0,64%) Dow Jones
39.869,63 +62,86 (+0,16%) Nasdaq
16.794,48 -0,39 (-0,00%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,33 -0,47 (-0,59%) Bitcoin EUR
64.628,33 +2.868,95 (+4,65%)
Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:12AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719C00065000 | 2023-12-08 10:39AM EDT | 65.00 | 17.50 | 20.00 | 20.80 | 0.00 | - | - | 1 | 53.52% |
| NTRS240719C00067500 | 2024-02-15 11:23AM EDT | 67.50 | 14.60 | 15.50 | 17.80 | 0.00 | - | 1 | 2 | 46.00% |
| NTRS240719C00070000 | 2024-04-18 11:51AM EDT | 70.00 | 12.93 | 13.80 | 17.70 | 0.00 | - | 2 | 1 | 68.82% |
| NTRS240719C00072500 | 2024-04-26 10:10AM EDT | 72.50 | 12.60 | 12.00 | 12.60 | 0.00 | - | 3 | 9 | 31.84% |
| NTRS240719C00075000 | 2024-01-22 12:09PM EDT | 75.00 | 9.20 | 8.40 | 8.60 | 0.00 | - | 1 | 8 | 0.00% |
| NTRS240719C00077500 | 2024-04-29 2:03PM EDT | 77.50 | 7.95 | 6.60 | 8.00 | 0.00 | - | 1 | 25 | 25.94% |
| NTRS240719C00080000 | 2024-05-17 11:24AM EDT | 80.00 | 6.10 | 5.50 | 6.10 | 0.00 | - | 1 | 104 | 25.33% |
| NTRS240719C00082500 | 2024-05-17 11:05AM EDT | 82.50 | 4.50 | 4.10 | 4.40 | 0.00 | - | 2 | 114 | 24.38% |
| NTRS240719C00085000 | 2024-05-21 10:29AM EDT | 85.00 | 2.80 | 2.80 | 3.00 | 0.00 | - | 1 | 167 | 23.60% |
| NTRS240719C00087500 | 2024-05-16 10:09AM EDT | 87.50 | 2.65 | 1.75 | 1.90 | 0.00 | - | 1 | 387 | 22.79% |
| NTRS240719C00090000 | 2024-05-21 10:51AM EDT | 90.00 | 1.05 | 0.55 | 1.15 | -0.13 | -11.02% | 5 | 555 | 22.43% |
| NTRS240719C00092500 | 2024-05-15 9:51AM EDT | 92.50 | 1.25 | 0.55 | 0.70 | 0.00 | - | 1 | 615 | 22.66% |
| NTRS240719C00095000 | 2024-05-13 2:16PM EDT | 95.00 | 0.68 | 0.25 | 0.40 | 0.00 | - | 3 | 627 | 22.71% |
| NTRS240719C00097500 | 2024-04-09 3:17PM EDT | 97.50 | 1.65 | 0.45 | 0.60 | 0.00 | - | 8 | 13 | 29.27% |
| NTRS240719C00100000 | 2024-05-16 12:59PM EDT | 100.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 2 | 83 | 34.96% |
| NTRS240719C00105000 | 2024-05-10 10:33AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 41.70% |
| NTRS240719C00110000 | 2024-03-05 10:59AM EDT | 110.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 5 | 6 | 43.41% |
| NTRS240719C00120000 | 2023-12-19 2:17PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 53.81% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719P00040000 | 2024-03-04 3:43PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 97.17% |
| NTRS240719P00050000 | 2023-11-27 11:47AM EDT | 50.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | - | 10 | 92.29% |
| NTRS240719P00055000 | 2023-12-27 12:46PM EDT | 55.00 | 0.45 | 0.05 | 2.45 | 0.00 | - | 5 | 5 | 86.28% |
| NTRS240719P00060000 | 2024-04-18 2:34PM EDT | 60.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 20 | 43 | 50.20% |
| NTRS240719P00065000 | 2024-04-18 9:31AM EDT | 65.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 3 | 12 | 51.17% |
| NTRS240719P00067500 | 2024-05-17 1:22PM EDT | 67.50 | 0.21 | 0.05 | 0.25 | 0.00 | - | 20 | 45 | 34.77% |
| NTRS240719P00070000 | 2024-05-08 9:31AM EDT | 70.00 | 0.33 | 0.20 | 0.30 | 0.00 | - | 1 | 112 | 31.40% |
| NTRS240719P00072500 | 2024-05-03 1:07PM EDT | 72.50 | 0.55 | 0.30 | 0.40 | 0.00 | - | 10 | 389 | 28.74% |
| NTRS240719P00075000 | 2024-05-20 2:53PM EDT | 75.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 88 | 26.91% |
| NTRS240719P00077500 | 2024-05-20 12:17PM EDT | 77.50 | 0.85 | 0.80 | 0.95 | 0.00 | - | 1 | 310 | 25.64% |
| NTRS240719P00080000 | 2024-05-13 1:39PM EDT | 80.00 | 1.21 | 1.30 | 1.50 | 0.00 | - | 11 | 195 | 24.63% |
| NTRS240719P00082500 | 2024-05-21 10:48AM EDT | 82.50 | 2.20 | 2.10 | 2.35 | +0.15 | +7.32% | 17 | 320 | 24.16% |
| NTRS240719P00085000 | 2024-05-20 10:18AM EDT | 85.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 1 | 112 | 23.76% |
| NTRS240719P00087500 | 2024-05-13 9:49AM EDT | 87.50 | 3.50 | 4.70 | 5.00 | 0.00 | - | 1 | 75 | 23.73% |
| NTRS240719P00090000 | 2024-05-16 12:33PM EDT | 90.00 | 5.20 | 6.50 | 6.80 | 0.00 | - | 1 | 36 | 23.95% |
| NTRS240719P00092500 | 2024-05-06 9:50AM EDT | 92.50 | 8.20 | 8.60 | 9.30 | 0.00 | - | 1 | 26 | 28.99% |
| NTRS240719P00095000 | 2024-01-29 12:19PM EDT | 95.00 | 14.50 | 14.40 | 16.20 | 0.00 | - | 4 | 13 | 63.05% |
| NTRS240719P00100000 | 2024-04-08 10:52AM EDT | 100.00 | 12.60 | 14.90 | 16.20 | 0.00 | - | 1 | 1 | 34.57% |
© 2024 Yahoo. Tutti i diritti riservati.