Italia markets closed
Dow Jones
39.838,23 +31,46 (+0,08%) Nasdaq
16.789,01 -5,86 (-0,03%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.252,91 +2.075,97 (+3,34%) CMC Crypto 200
1.525,45 +36,91 (+2,48%)
Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:01PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018C00070000 | 2024-04-26 10:10AM EDT | 70.00 | 16.00 | 13.80 | 15.80 | 0.00 | - | 2 | 2 | 32.09% |
| NTRS241018C00072500 | 2024-05-02 10:34AM EDT | 72.50 | 12.40 | 12.90 | 14.40 | 0.00 | - | 3 | 6 | 35.28% |
| NTRS241018C00075000 | 2024-05-08 10:56AM EDT | 75.00 | 12.30 | 10.00 | 11.20 | 0.00 | - | 4 | 32 | 26.50% |
| NTRS241018C00077500 | 2024-04-12 2:08PM EDT | 77.50 | 10.85 | 9.60 | 11.70 | 0.00 | - | 1 | 13 | 38.22% |
| NTRS241018C00080000 | 2024-04-16 12:58PM EDT | 80.00 | 6.20 | 8.20 | 9.70 | 0.00 | - | 13 | 8 | 35.27% |
| NTRS241018C00082500 | 2024-05-03 2:16PM EDT | 82.50 | 6.50 | 5.60 | 5.80 | 0.00 | - | 7 | 125 | 22.95% |
| NTRS241018C00085000 | 2024-05-20 12:45PM EDT | 85.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 15 | 141 | 22.55% |
| NTRS241018C00087500 | 2024-05-13 3:57PM EDT | 87.50 | 4.40 | 3.10 | 3.40 | 0.00 | - | 26 | 32 | 22.14% |
| NTRS241018C00090000 | 2024-05-21 10:02AM EDT | 90.00 | 2.40 | 2.30 | 2.45 | -1.57 | -39.55% | 200 | 38 | 21.52% |
| NTRS241018C00092500 | 2024-05-13 3:50PM EDT | 92.50 | 2.55 | 1.60 | 1.75 | 0.00 | - | 5 | 21 | 21.22% |
| NTRS241018C00095000 | 2024-04-29 3:39PM EDT | 95.00 | 1.70 | 1.10 | 1.35 | 0.00 | - | 1 | 52 | 21.80% |
| NTRS241018C00097500 | 2024-05-06 1:27PM EDT | 97.50 | 1.35 | 0.70 | 0.85 | 0.00 | - | 1 | 44 | 20.90% |
| NTRS241018C00100000 | 2024-05-13 1:24PM EDT | 100.00 | 0.52 | 0.45 | 0.55 | -0.41 | -44.09% | 5 | 30 | 20.56% |
| NTRS241018C00105000 | 2024-05-13 1:24PM EDT | 105.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 2 | 26.64% |
| NTRS241018C00110000 | 2024-05-03 10:33AM EDT | 110.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 655 | 35.47% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 21 | 56.47% |
| NTRS241018P00065000 | 2024-05-17 11:38AM EDT | 65.00 | 0.51 | 0.40 | 0.50 | 0.00 | - | 1 | 34 | 28.74% |
| NTRS241018P00070000 | 2024-05-13 1:24PM EDT | 70.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 2 | 16 | 25.81% |
| NTRS241018P00072500 | 2024-05-15 12:41PM EDT | 72.50 | 1.05 | 1.05 | 1.20 | 0.00 | - | 1 | 31 | 25.07% |
| NTRS241018P00075000 | 2024-05-13 1:24PM EDT | 75.00 | 1.47 | 1.45 | 1.55 | 0.00 | - | 1 | 63 | 23.62% |
| NTRS241018P00077500 | 2024-05-03 1:54PM EDT | 77.50 | 2.50 | 2.00 | 2.25 | 0.00 | - | 8 | 24 | 23.58% |
| NTRS241018P00080000 | 2024-05-13 3:50PM EDT | 80.00 | 2.70 | 2.70 | 2.85 | 0.00 | - | 1 | 49 | 22.10% |
| NTRS241018P00082500 | 2024-04-16 12:10PM EDT | 82.50 | 6.80 | 3.20 | 3.40 | 0.00 | - | 53 | 75 | 19.63% |
| NTRS241018P00085000 | 2024-05-17 3:19PM EDT | 85.00 | 4.50 | 4.70 | 5.00 | 0.00 | - | 12 | 32 | 21.16% |
| NTRS241018P00087500 | 2024-05-10 11:41AM EDT | 87.50 | 5.03 | 6.10 | 6.40 | 0.00 | - | 17 | 230 | 20.72% |
| NTRS241018P00090000 | 2024-03-26 10:22AM EDT | 90.00 | 8.00 | 9.30 | 10.50 | 0.00 | - | 9 | 9 | 32.43% |
| NTRS241018P00092500 | 2024-04-16 12:57PM EDT | 92.50 | 13.50 | 7.60 | 10.50 | 0.00 | - | 13 | 20 | 23.67% |
| NTRS241018P00095000 | 2024-05-13 9:44AM EDT | 95.00 | 9.80 | 11.60 | 13.10 | 0.00 | - | 1 | 2 | 27.37% |
| NTRS241018P00097500 | 2024-05-02 9:50AM EDT | 97.50 | 15.00 | 13.80 | 14.30 | 0.00 | - | - | 3 | 22.03% |
© 2024 Yahoo. Tutti i diritti riservati.