Italia markets open in 3 hours 2 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.509,58+71,18 (+0,49%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220126C120000002022-01-18 12:02AM EST12,000.003,711.552,503.402,530.100.00--1120.85%
NDXP220126C130250002022-01-07 10:52AM EST13,025.002,525.091,486.801,513.200.00-2185.20%
NDXP220126C140500002022-01-24 1:12PM EST14,050.00264.11532.60554.70-1,358.09-83.72%21159.13%
NDXP220126C141000002022-01-24 12:53PM EST14,100.00299.50492.20513.70-1,350.75-81.85%10358.18%
NDXP220126C141750002022-01-06 3:40PM EST14,175.001,641.25434.50455.200.00--157.05%
NDXP220126C142000002022-01-24 3:02PM EST14,200.00256.31415.80436.40-1,401.90-84.54%28156.68%
NDXP220126C143000002022-01-24 3:48PM EST14,300.00308.95345.70362.90-1,196.82-79.48%57055.19%
NDXP220126C143750002022-01-24 3:55PM EST14,375.00287.60295.60312.70-101.90-26.16%1254.08%
NDXP220126C144000002022-01-24 3:55PM EST14,400.00291.73279.20296.70-867.41-74.83%8053.65%
NDXP220126C144500002022-01-24 4:00PM EST14,450.00265.00251.70263.30+15.00+6.00%201052.96%
NDXP220126C145000002022-01-24 4:00PM EST14,500.00234.16222.40233.80-36.02-13.33%98952.13%
NDXP220126C145500002022-01-24 3:45PM EST14,550.00157.83195.10206.40-137.84-46.62%7151.36%
NDXP220126C145700002022-01-21 3:30PM EST14,570.00168.59184.70195.80-40.21-19.26%1151.04%
NDXP220126C146000002022-01-24 3:59PM EST14,600.00185.00169.80180.80-28.40-13.31%20350.61%
NDXP220126C146400002022-01-21 2:57PM EST14,640.0057.10151.00161.80-137.70-70.69%1250.04%
NDXP220126C146500002022-01-24 1:42PM EST14,650.0063.25146.60157.30-126.75-66.71%200151.20%
NDXP220126C146600002022-01-21 2:57PM EST14,660.00185.30142.10152.800.00-2251.05%
NDXP220126C146800002022-01-24 2:14PM EST14,680.0066.00133.70144.20-137.40-67.55%2250.80%
NDXP220126C146900002022-01-21 12:58PM EST14,690.00218.30130.40140.000.00-1150.67%
NDXP220126C147000002022-01-24 4:00PM EST14,700.00137.15126.50135.60-74.35-35.15%218050.48%
NDXP220126C147200002022-01-21 12:52PM EST14,720.00195.20118.60127.300.00-2250.15%
NDXP220126C147250002022-01-24 1:39PM EST14,725.0049.40116.50125.30-132.70-72.87%6250.08%
NDXP220126C147300002022-01-21 3:51PM EST14,730.00149.40114.70123.300.00-1150.00%
NDXP220126C147600002022-01-24 9:42AM EST14,760.0061.00103.60111.80-109.00-64.12%22249.55%
NDXP220126C147750002022-01-24 4:02PM EST14,775.00108.4098.30106.40-72.90-40.21%5149.35%
NDXP220126C147900002022-01-21 12:27PM EST14,790.00173.8093.20100.900.00-1149.08%
NDXP220126C148000002022-01-24 4:01PM EST14,800.0098.5889.9097.60-19.97-16.85%441248.97%
NDXP220126C148400002022-01-24 11:16AM EST14,840.0027.9577.2084.50-101.25-78.37%10148.36%
NDXP220126C148500002022-01-24 3:56PM EST14,850.0080.7074.3081.50-99.81-55.29%23248.24%
NDXP220126C149000002022-01-24 3:58PM EST14,900.0075.0060.7067.60-10.00-11.76%17147.62%
NDXP220126C149100002022-01-24 11:17AM EST14,910.0022.8258.2065.20-80.68-77.95%4147.55%
NDXP220126C149200002022-01-24 10:36AM EST14,920.0032.6055.8062.40-154.35-82.56%2147.34%
NDXP220126C149250002022-01-24 11:47AM EST14,925.0015.4754.6061.30-53.43-77.55%3247.31%
NDXP220126C149500002022-01-24 11:47AM EST14,950.0014.7049.0055.40-48.70-76.81%4247.00%
NDXP220126C149750002022-01-24 2:04PM EST14,975.0026.1143.8050.10-56.39-68.35%10246.76%
NDXP220126C149900002022-01-21 12:14PM EST14,990.0024.9840.9047.30-76.72-75.44%5146.68%
NDXP220126C150000002022-01-24 4:11PM EST15,000.0039.2539.0045.20-27.78-41.44%591946.52%
NDXP220126C150200002022-01-24 11:38AM EST15,020.0011.0035.5041.80-46.62-80.91%11146.43%
NDXP220126C150250002022-01-24 4:09PM EST15,025.0035.0034.6041.00-26.93-43.48%3146.42%
NDXP220126C150500002022-01-24 10:30AM EST15,050.0018.7830.7037.00-68.54-78.49%9646.27%
NDXP220126C150750002022-01-24 10:30AM EST15,075.0017.5527.0033.40-63.04-78.22%9246.16%
NDXP220126C151000002022-01-24 4:02PM EST15,100.0029.0423.7030.10-20.31-41.16%8146.06%
NDXP220126C151200002022-01-21 10:57AM EST15,120.00103.7521.1027.700.00-2246.00%
NDXP220126C151250002022-01-21 2:52PM EST15,125.0018.0020.6027.10-26.85-59.87%1145.97%
NDXP220126C151400002022-01-24 11:49AM EST15,140.008.2518.9025.70-82.75-90.93%2446.06%
NDXP220126C151500002022-01-21 12:28PM EST15,150.0016.5017.8024.60-40.84-71.22%1446.02%
NDXP220126C151600002022-01-24 11:49AM EST15,160.007.7516.8023.60-77.25-90.88%2246.00%
NDXP220126C151750002022-01-24 10:53AM EST15,175.009.2015.4021.90-34.70-79.04%201145.84%
NDXP220126C151800002022-01-21 11:06AM EST15,180.0084.6814.9021.500.00-2245.87%
NDXP220126C152000002022-01-24 4:13PM EST15,200.0016.0015.7018.00-27.15-62.92%21744.81%
NDXP220126C152100002022-01-21 12:22PM EST15,210.0043.7012.5018.800.00-4445.77%
NDXP220126C152200002022-01-24 12:17PM EST15,220.005.2011.8018.00-34.95-87.05%5945.76%
NDXP220126C152250002022-01-21 9:44AM EST15,225.0048.2311.4017.700.00-2045.81%
NDXP220126C152500002022-01-24 4:14PM EST15,250.0012.929.9016.00-15.08-53.86%15545.87%
NDXP220126C152750002022-01-24 4:10PM EST15,275.0010.408.6014.40-30.90-74.82%1145.91%
NDXP220126C152800002022-01-20 10:34AM EST15,280.00226.008.4014.100.00--145.92%
NDXP220126C152900002022-01-20 3:55PM EST15,290.0053.977.9013.500.00--145.92%
NDXP220126C153000002022-01-24 4:14PM EST15,300.0010.177.5012.90-15.40-60.23%321145.91%
NDXP220126C153200002022-01-20 1:22PM EST15,320.00149.706.7011.900.00--246.00%
NDXP220126C153250002022-01-21 3:39PM EST15,325.0023.606.5011.700.00-1146.05%
NDXP220126C153400002022-01-19 1:00PM EST15,340.00210.006.9010.000.00--245.22%
NDXP220126C153500002022-01-20 1:58PM EST15,350.00122.406.509.500.00--145.18%
NDXP220126C153700002022-01-21 11:11AM EST15,370.004.905.908.70-35.80-87.96%3245.24%
NDXP220126C153800002022-01-24 12:04AM EST15,380.0086.305.608.400.00--445.34%
NDXP220126C153900002022-01-21 3:44PM EST15,390.0021.305.308.000.00-1245.33%
NDXP220126C154000002022-01-24 4:00PM EST15,400.007.955.007.60-11.90-59.95%9545.30%
NDXP220126C154100002022-01-20 11:39AM EST15,410.00145.304.707.300.00--245.37%
NDXP220126C154200002022-01-24 10:49AM EST15,420.003.804.507.00-17.55-82.20%1345.42%
NDXP220126C154250002022-01-24 3:32PM EST15,425.007.784.406.80-13.07-62.69%6145.38%
NDXP220126C154500002022-01-24 3:04PM EST15,450.004.303.806.10-14.80-77.49%11845.49%
NDXP220126C154600002022-01-20 9:30AM EST15,460.0090.403.605.800.00--345.48%
NDXP220126C154700002022-01-18 12:02AM EST15,470.003.023.405.60-327.48-99.09%1545.59%
NDXP220126C154750002022-01-21 9:53AM EST15,475.003.723.305.50-13.80-78.77%6845.64%
NDXP220126C154800002022-01-18 12:02AM EST15,480.002.933.205.30-304.77-99.05%1245.55%
NDXP220126C154900002022-01-24 2:56PM EST15,490.003.423.105.10-13.33-79.58%3245.63%
NDXP220126C155000002022-01-24 4:00PM EST15,500.005.002.904.90-6.50-56.52%101245.71%
NDXP220126C155100002022-01-21 10:25AM EST15,510.0014.602.754.700.00-3345.77%
NDXP220126C155200002022-01-18 12:02AM EST15,520.00289.502.604.500.00--245.82%
NDXP220126C155250002022-01-24 11:37AM EST15,525.002.432.554.40-22.12-90.10%1345.84%
NDXP220126C155300002022-01-24 9:36AM EST15,530.004.222.504.30-11.12-72.49%2545.86%
NDXP220126C155400002022-01-20 3:45PM EST15,540.0022.152.354.100.00--245.88%
NDXP220126C155500002022-01-24 11:37AM EST15,550.002.232.203.90-9.22-80.52%3945.88%
NDXP220126C155600002022-01-24 9:38AM EST15,560.003.982.103.80-9.90-71.33%62846.06%
NDXP220126C155700002022-01-21 11:42AM EST15,570.0013.382.003.600.00-101146.04%
NDXP220126C155750002022-01-18 12:02AM EST15,575.00246.351.953.500.00--246.02%
NDXP220126C156000002022-01-24 4:02PM EST15,600.002.761.653.10-5.94-68.28%4746.08%
NDXP220126C156100002022-01-21 3:34PM EST15,610.008.401.603.000.00-111146.20%
NDXP220126C156200002022-01-20 2:45PM EST15,620.0030.051.502.850.00-2546.21%
NDXP220126C156250002022-01-18 2:03PM EST15,625.00108.321.452.800.00--246.26%
NDXP220126C156500002022-01-24 3:41PM EST15,650.002.951.252.50-3.71-55.71%21246.38%
NDXP220126C156600002022-01-20 1:10PM EST15,660.0036.251.202.350.00-4346.32%
NDXP220126C156750002022-01-21 3:39PM EST15,675.001.571.102.20-5.88-78.93%1546.41%
NDXP220126C156900002022-01-24 3:50PM EST15,690.002.981.002.05-92.22-96.87%8446.47%
NDXP220126C157000002022-01-24 1:22PM EST15,700.002.251.602.00-4.55-66.91%51146.64%
NDXP220126C157100002022-01-18 12:02AM EST15,710.00219.600.851.950.00--246.81%
NDXP220126C157200002022-01-20 3:52PM EST15,720.008.750.751.850.00-1346.82%
NDXP220126C157250002022-01-20 9:37AM EST15,725.0030.800.751.800.00-2446.81%
NDXP220126C157300002022-01-20 9:37AM EST15,730.0029.900.701.800.00-2546.97%
NDXP220126C157400002022-01-18 12:02AM EST15,740.00203.700.401.950.00--247.78%
NDXP220126C157500002022-01-24 3:57PM EST15,750.001.770.351.90-3.97-69.16%72747.94%
NDXP220126C157600002022-01-20 12:52PM EST15,760.0028.180.301.850.00-203548.10%
NDXP220126C157700002022-01-24 2:05PM EST15,770.001.400.251.80-25.43-94.78%62148.25%
NDXP220126C157750002022-01-20 3:14PM EST15,775.0011.320.201.750.00-2148.24%
NDXP220126C157800002022-01-21 9:59AM EST15,780.005.600.201.750.00-1248.40%
NDXP220126C157900002022-01-21 11:05AM EST15,790.0010.930.151.700.00-1148.54%
NDXP220126C158000002022-01-21 9:59AM EST15,800.005.100.101.650.00-1948.68%
NDXP220126C158100002022-01-20 10:48AM EST15,810.0027.080.051.600.00--1048.80%
NDXP220126C158200002022-01-20 10:48AM EST15,820.0025.720.001.550.00--1048.93%
NDXP220126C158250002022-01-20 10:52AM EST15,825.0029.480.001.500.00-202248.89%
NDXP220126C158500002022-01-20 12:55PM EST15,850.0015.970.001.450.00-404949.46%
NDXP220126C158600002022-01-21 2:38PM EST15,860.003.660.001.400.00-51249.56%
NDXP220126C158750002022-01-18 12:27PM EST15,875.0047.600.001.350.00--249.81%
NDXP220126C158900002022-01-21 2:38PM EST15,890.003.270.001.300.00-41150.04%
NDXP220126C159000002022-01-24 12:23PM EST15,900.000.500.001.30-4.80-90.57%51650.34%
NDXP220126C159100002022-01-20 10:14AM EST15,910.0014.350.001.250.00--1050.42%
NDXP220126C159200002022-01-20 10:14AM EST15,920.0013.750.001.250.00--1050.71%
NDXP220126C159250002022-01-20 4:02PM EST15,925.004.480.001.200.00-71050.62%
NDXP220126C159300002022-01-21 10:00AM EST15,930.003.200.001.200.00-2250.78%
NDXP220126C159400002022-01-21 1:09PM EST15,940.003.200.001.200.00-11151.07%
NDXP220126C159500002022-01-24 3:57PM EST15,950.000.820.001.15-1.93-70.18%71651.12%
NDXP220126C159700002022-01-20 1:07PM EST15,970.007.870.001.100.00-6451.47%
NDXP220126C159750002022-01-19 12:46PM EST15,975.0021.540.001.100.00-6651.61%
NDXP220126C159800002022-01-19 3:37PM EST15,980.009.680.001.100.00--1051.76%
NDXP220126C159900002022-01-20 10:27AM EST15,990.0011.100.001.100.00--1052.05%
NDXP220126C160000002022-01-24 3:50PM EST16,000.001.610.001.05-0.74-31.49%25052.08%
NDXP220126C160100002022-01-18 3:47PM EST16,010.0020.400.001.050.00--152.37%
NDXP220126C160200002022-01-19 10:48AM EST16,020.0012.400.001.050.00--052.66%
NDXP220126C160250002022-01-21 9:53AM EST16,025.002.120.001.050.00-7652.81%
NDXP220126C160300002022-01-19 11:49AM EST16,030.0010.950.001.000.00--352.67%
NDXP220126C160400002022-01-20 3:18PM EST16,040.004.240.001.000.00--052.95%
NDXP220126C160500002022-01-19 3:03PM EST16,050.007.950.001.000.00-4753.25%
NDXP220126C160600002022-01-20 10:32AM EST16,060.009.150.001.000.00--2053.54%
NDXP220126C160700002022-01-20 10:32AM EST16,070.008.850.000.950.00--2053.53%
NDXP220126C160750002022-01-21 2:32PM EST16,075.001.650.000.950.00-12953.67%
NDXP220126C160800002022-01-19 12:43PM EST16,080.0012.630.000.950.00--650.10%
NDXP220126C161000002022-01-21 2:32PM EST16,100.001.500.000.950.00-52150.65%
NDXP220126C161250002022-01-06 9:32AM EST16,125.00150.600.000.900.00--051.05%
NDXP220126C161400002022-01-18 10:32AM EST16,140.0022.850.000.900.00--151.47%
NDXP220126C161500002022-01-20 4:05PM EST16,150.002.280.000.900.00-2851.73%
NDXP220126C161600002022-01-20 11:01AM EST16,160.006.280.000.900.00--252.00%
NDXP220126C161750002022-01-18 12:02AM EST16,175.0043.250.000.900.00--052.39%
NDXP220126C161800002022-01-20 11:01AM EST16,180.005.830.000.900.00--252.54%
NDXP220126C162000002022-01-20 3:59PM EST16,200.001.950.000.850.00-2352.78%
NDXP220126C162200002022-01-19 11:54AM EST16,220.005.820.000.850.00-2153.32%
NDXP220126C162500002022-01-20 10:24AM EST16,250.003.670.000.850.00-4654.10%
NDXP220126C162750002022-01-12 10:16AM EST16,275.00109.200.000.850.00-4554.76%
NDXP220126C163000002022-01-20 4:05PM EST16,300.001.350.000.850.00-21255.42%
NDXP220126C163100002022-01-18 12:02AM EST16,310.0022.840.000.800.00--255.37%
NDXP220126C163250002022-01-19 1:35PM EST16,325.004.300.000.800.00-1155.76%
NDXP220126C163500002022-01-20 3:59PM EST16,350.001.200.000.800.00-61056.42%
NDXP220126C163750002022-01-18 2:52PM EST16,375.007.750.000.800.00-2557.06%
NDXP220126C164000002022-01-06 3:36PM EST16,400.0067.800.000.800.00--357.72%
NDXP220126C164250002022-01-06 10:21AM EST16,425.0064.800.000.800.00--158.35%
NDXP220126C164500002022-01-14 2:35PM EST16,450.0013.200.000.800.00-2359.01%
NDXP220126C164750002022-01-06 9:57AM EST16,475.0061.300.000.800.00--159.64%
NDXP220126C164900002022-01-20 10:29AM EST16,490.001.900.000.800.00--160.03%
NDXP220126C165000002022-01-21 9:37AM EST16,500.000.530.000.800.00-25260.30%
NDXP220126C165100002022-01-20 10:43AM EST16,510.001.900.000.800.00--160.55%
NDXP220126C165250002022-01-14 11:01AM EST16,525.000.430.000.800.00-1760.94%
NDXP220126C165500002022-01-18 11:18AM EST16,550.004.730.000.800.00-11061.57%
NDXP220126C165750002022-01-18 3:17PM EST16,575.003.620.000.800.00-2362.21%
NDXP220126C166000002022-01-18 3:17PM EST16,600.003.330.000.800.00-424662.84%
NDXP220126C166100002022-01-18 3:00PM EST16,610.003.560.000.800.00--2063.09%
NDXP220126C166250002022-01-13 9:34AM EST16,625.0027.500.000.800.00-2363.48%
NDXP220126C166300002022-01-18 3:00PM EST16,630.003.440.000.800.00--2063.60%
NDXP220126C166500002022-01-18 11:18AM EST16,650.003.600.000.800.00-1164.11%
NDXP220126C166750002022-01-05 9:39AM EST16,675.0074.650.000.800.00--164.75%
NDXP220126C167000002022-01-13 12:15PM EST16,700.0010.430.000.800.00-14965.38%
NDXP220126C167250002022-01-18 12:02AM EST16,725.006.020.000.800.00--265.99%
NDXP220126C167500002022-01-12 11:10AM EST16,750.0013.200.000.750.00-2666.24%
NDXP220126C167750002022-01-10 1:01PM EST16,775.005.060.000.750.00-1166.85%
NDXP220126C168000002022-01-20 10:12AM EST16,800.000.850.000.750.00-1667.48%
NDXP220126C168250002022-01-20 10:12AM EST16,825.000.700.000.750.00-1468.12%
NDXP220126C168500002022-01-03 10:16AM EST16,850.008.650.000.750.00-1268.70%
NDXP220126C168750002022-01-04 2:08PM EST16,875.0038.900.000.750.00--869.34%
NDXP220126C169000002022-01-21 10:00AM EST16,900.000.650.000.750.00-2369.95%
NDXP220126C169250002022-01-18 2:01PM EST16,925.001.150.000.750.00-3470.56%
NDXP220126C169500002022-01-18 11:56AM EST16,950.001.730.000.750.00--471.17%
NDXP220126C169750002022-01-04 1:49PM EST16,975.0030.100.000.750.00--271.78%
NDXP220126C170000002022-01-20 10:43AM EST17,000.000.500.000.750.00-2372.39%
NDXP220126C170250002022-01-05 1:38PM EST17,025.0019.400.000.750.00--273.00%
NDXP220126C170500002021-12-31 12:49PM EST17,050.0053.270.000.750.00-1073.61%
NDXP220126C171000002022-01-10 9:32AM EST17,100.003.170.000.750.00-1274.80%
NDXP220126C172500002022-01-05 1:38PM EST17,250.0010.550.000.750.00--178.42%
NDXP220126C173000002022-01-07 10:52AM EST17,300.002.850.000.750.00-7979.59%
NDXP220126C173500002022-01-10 11:44AM EST17,350.001.620.000.750.00-2780.76%
NDXP220126C173750002022-01-06 3:35PM EST17,375.004.070.000.750.00--081.35%
NDXP220126C174000002022-01-10 11:44AM EST17,400.001.370.000.750.00-2481.93%
NDXP220126C174750002022-01-06 3:35PM EST17,475.003.090.000.750.00--183.69%
NDXP220126C175000002022-01-03 11:02AM EST17,500.0012.590.000.750.00-2284.28%
NDXP220126C175750002022-01-21 11:54AM EST17,575.000.350.000.750.00-1186.04%
NDXP220126C176000002022-01-04 2:22PM EST17,600.004.980.000.750.00--186.62%
NDXP220126C176500002022-01-21 11:54AM EST17,650.000.250.000.750.00-1287.74%
NDXP220126C177000002022-01-05 9:32AM EST17,700.009.240.000.750.00--188.92%
NDXP220126C177500002022-01-04 2:07PM EST17,750.003.750.000.750.00-1190.04%
NDXP220126C180000002022-01-21 3:37PM EST18,000.000.400.000.250.00-3387.79%
NDXP220126C189000002022-01-18 12:29PM EST18,900.000.150.000.750.00--1115.14%
NDXP220126C190000002021-12-29 10:11AM EST19,000.000.980.000.750.00--1117.24%
Opzioni Putper26 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220126P120000002022-01-24 4:03PM EST12,000.001.701.253.30+0.45+36.00%7343104.11%
NDXP220126P123000002022-01-24 3:07PM EST12,300.006.182.404.50+3.98+180.91%251296.81%
NDXP220126P124000002022-01-24 4:00PM EST12,400.003.153.204.70-0.44-12.26%17394.29%
NDXP220126P125000002022-01-24 3:58PM EST12,500.004.623.705.40+0.36+8.45%84391.80%
NDXP220126P126000002022-01-24 3:58PM EST12,600.005.374.406.10+3.67+215.88%22189.31%
NDXP220126P127000002022-01-24 4:14PM EST12,700.005.105.106.90+0.30+6.25%91186.65%
NDXP220126P128000002022-01-24 1:37PM EST12,800.0010.126.007.90+8.75+638.69%13184.12%
NDXP220126P129000002022-01-24 3:37PM EST12,900.0014.406.909.10+10.03+229.52%71081.46%
NDXP220126P130000002022-01-24 3:51PM EST13,000.0010.808.0010.60+4.70+77.05%901278.89%
NDXP220126P130250002022-01-24 12:58PM EST13,025.0045.258.3011.00+37.70+499.34%62478.22%
NDXP220126P130500002022-01-24 12:14PM EST13,050.0071.238.7011.40+62.53+718.74%13677.61%
NDXP220126P130750002022-01-24 11:29AM EST13,075.0039.109.0011.90+27.48+236.49%11176.96%
NDXP220126P131000002022-01-24 2:36PM EST13,100.0041.379.4012.30+29.15+238.54%92276.30%
NDXP220126P131250002022-01-24 2:36PM EST13,125.0043.479.8012.80+34.62+391.19%1475.67%
NDXP220126P131500002022-01-24 12:35PM EST13,150.0085.1810.2013.30+76.98+938.78%4475.02%
NDXP220126P132000002022-01-24 4:00PM EST13,200.0013.8311.0014.40+6.69+93.70%381573.70%
NDXP220126P132500002022-01-24 3:51PM EST13,250.0016.7612.0015.60+10.15+153.56%364272.43%
NDXP220126P132750002022-01-24 1:58PM EST13,275.0043.2312.6016.20+34.03+369.89%3471.81%
NDXP220126P133500002022-01-24 11:15AM EST13,350.0069.8014.4018.30+61.60+751.22%2269.90%
NDXP220126P133750002022-01-24 11:15AM EST13,375.0073.7015.1019.10+63.60+629.70%2469.29%
NDXP220126P134000002022-01-24 12:13PM EST13,400.00146.5015.9019.90+135.98+1,292.59%53468.69%
NDXP220126P134500002022-01-24 11:52AM EST13,450.00128.5017.5021.80+123.40+2,419.61%41767.51%
NDXP220126P135000002022-01-24 3:58PM EST13,500.0025.8019.2024.30+18.30+244.00%69766.43%
NDXP220126P135500002022-01-24 4:00PM EST13,550.0029.2421.4026.70+23.29+391.43%72965.33%
NDXP220126P135750002022-01-24 4:14PM EST13,575.0025.1022.7028.10+8.50+51.20%3164.84%
NDXP220126P136000002022-01-24 4:14PM EST13,600.0026.4024.0029.50+0.80+3.12%492164.30%
NDXP220126P136250002022-01-18 11:16AM EST13,625.0010.2025.5031.100.00--363.84%
NDXP220126P136750002022-01-21 3:57PM EST13,675.0036.4428.7034.60-11.66-24.24%63462.90%
NDXP220126P137000002022-01-24 3:34PM EST13,700.0038.4130.5036.50+5.85+17.97%241662.44%
NDXP220126P137250002022-01-24 3:38PM EST13,725.0064.3032.4038.60+57.90+904.69%2,8241062.00%
NDXP220126P137500002022-01-24 3:38PM EST13,750.0067.8034.5040.80+25.19+59.12%454261.58%
NDXP220126P137750002022-01-24 2:55PM EST13,775.00143.4236.7043.20+131.01+1,055.68%52161.17%
NDXP220126P138000002022-01-24 3:48PM EST13,800.0067.3539.1045.70+31.36+87.14%2,8333160.76%
NDXP220126P138250002022-01-24 3:48PM EST13,825.0071.2541.8048.50+58.65+465.48%26260.42%
NDXP220126P138500002022-01-24 3:31PM EST13,850.00108.4344.7051.60+68.63+172.44%371060.12%
NDXP220126P138750002022-01-24 3:57PM EST13,875.0061.8047.6054.70+48.50+364.66%181359.74%
NDXP220126P139000002022-01-24 3:53PM EST13,900.0065.0050.8058.00-7.00-9.72%625959.39%
NDXP220126P139250002022-01-24 12:18PM EST13,925.00386.1254.2061.50+311.42+416.89%1159.05%
NDXP220126P139500002022-01-24 11:23AM EST13,950.00242.6057.7065.30+163.60+207.09%6258.70%
NDXP220126P139750002022-01-24 3:57PM EST13,975.0077.8061.5069.30-16.70-17.67%11513058.37%
NDXP220126P140000002022-01-24 4:04PM EST14,000.0069.2365.4073.20-40.77-37.06%15611557.97%
NDXP220126P140250002022-01-24 2:13PM EST14,025.00209.6069.8077.80+115.10+121.80%311157.69%
NDXP220126P140500002022-01-24 3:12PM EST14,050.00180.8074.3082.40+80.90+80.98%491457.34%
NDXP220126P140750002022-01-24 12:18PM EST14,075.00478.4178.9087.20+372.51+351.76%2356.97%
NDXP220126P141000002022-01-24 1:22PM EST14,100.00288.9083.8092.40+177.10+158.41%224556.62%
NDXP220126P141250002022-01-21 3:46PM EST14,125.00118.1089.0097.800.00-31456.26%
NDXP220126P141500002022-01-24 1:22PM EST14,150.00313.9294.90103.80+194.10+161.99%9756.01%
NDXP220126P141750002022-01-24 10:16AM EST14,175.00210.25100.60109.50+78.55+59.64%122855.61%
NDXP220126P142000002022-01-24 3:54PM EST14,200.00142.00106.70116.00-22.62-13.74%233055.28%
NDXP220126P142250002022-01-24 3:19PM EST14,225.00266.38113.20122.50+100.78+60.86%102954.93%
NDXP220126P142500002022-01-24 3:28PM EST14,250.00252.70119.80129.30+78.60+45.15%113454.54%
NDXP220126P142750002022-01-24 1:40PM EST14,275.00394.00127.20136.90+231.40+142.31%101254.26%
NDXP220126P143000002022-01-24 3:34PM EST14,300.00226.36134.40144.40+55.36+32.37%2525053.86%
NDXP220126P143250002022-01-24 3:10PM EST14,325.00315.55142.50152.50+140.25+80.01%352653.56%
NDXP220126P143500002022-01-24 3:02PM EST14,350.00323.60150.40160.70+134.50+71.13%2142153.15%
NDXP220126P143750002022-01-21 3:46PM EST14,375.00198.50159.20169.400.00-5752.81%
NDXP220126P144000002022-01-24 4:04PM EST14,400.00172.50168.10178.30-35.90-17.23%322452.42%
NDXP220126P144250002022-01-24 2:33PM EST14,425.00325.85176.80187.30+77.15+31.02%471251.91%
NDXP220126P144500002022-01-24 3:59PM EST14,450.00215.55186.80197.80-44.55-17.13%201051.64%
NDXP220126P144750002022-01-24 1:35PM EST14,475.00522.35197.10208.50+414.35+383.66%11851.33%
NDXP220126P145000002022-01-24 4:00PM EST14,500.00222.15207.50219.30-27.85-11.14%412550.93%
NDXP220126P145250002022-01-24 1:29PM EST14,525.00404.00218.60230.70+238.95+144.77%6350.59%
NDXP220126P145300002022-01-24 9:33AM EST14,530.00450.85220.80233.00+281.44+166.13%1150.50%
NDXP220126P145500002022-01-24 3:26PM EST14,550.00395.30230.00242.50+162.50+69.80%10450.21%
NDXP220126P145750002022-01-24 3:16PM EST14,575.00399.69241.60254.20+176.29+78.91%2851.22%
NDXP220126P145800002022-01-21 12:08PM EST14,580.00161.00244.20257.200.00-1151.27%
NDXP220126P145900002022-01-21 10:52AM EST14,590.00150.70249.10262.200.00-1151.13%
NDXP220126P146000002022-01-24 3:16PM EST14,600.00290.50253.90266.90-13.22-4.35%3850.89%
NDXP220126P146100002022-01-21 11:14AM EST14,610.00172.40259.00272.600.00-1150.88%
NDXP220126P146200002022-01-21 11:14AM EST14,620.00176.20264.10277.900.00-1150.75%
NDXP220126P146250002022-01-24 4:02PM EST14,625.00282.00266.50280.10+103.90+58.34%3350.57%
NDXP220126P146300002022-01-21 11:14AM EST14,630.00180.00269.30283.300.00-1150.63%
NDXP220126P146400002022-01-21 12:08PM EST14,640.00183.80274.50288.700.00-3350.49%
NDXP220126P146500002022-01-24 9:32AM EST14,650.00532.65279.80294.30+345.15+184.08%1550.38%
NDXP220126P146700002022-01-21 11:14AM EST14,670.00195.60290.70305.600.00-1150.13%
NDXP220126P146750002022-01-21 11:14AM EST14,675.00197.20293.50308.400.00-1350.05%
NDXP220126P146800002022-01-24 11:37AM EST14,680.00749.00296.30311.30+549.30+275.06%2349.99%
NDXP220126P146900002022-01-21 10:12AM EST14,690.00757.51301.90317.20+475.90+168.99%2249.89%
NDXP220126P147000002022-01-24 3:09PM EST14,700.00609.78307.40323.00+352.78+137.27%211849.73%
NDXP220126P147100002022-01-21 11:39AM EST14,710.00217.30312.50330.000.00-2249.86%
NDXP220126P147250002022-01-24 3:09PM EST14,725.00630.50321.40338.30+430.50+215.25%20349.47%
NDXP220126P147500002022-01-20 9:38AM EST14,750.00603.55336.80354.30+530.44+725.54%1349.27%
NDXP220126P147600002022-01-21 9:53AM EST14,760.00288.68342.60360.100.00-2149.00%
NDXP220126P147750002022-01-19 3:36PM EST14,775.00111.90352.60369.700.00--348.79%
NDXP220126P147800002022-01-21 11:26AM EST14,780.00201.70355.90372.900.00-4448.71%
NDXP220126P148000002022-01-21 1:54PM EST14,800.00308.89369.00386.500.00-10648.56%
NDXP220126P148200002022-01-21 12:17PM EST14,820.00311.40382.50400.000.00-2248.30%
NDXP220126P148250002022-01-21 12:17PM EST14,825.00314.20385.90403.400.00-2648.23%
NDXP220126P148500002022-01-21 2:37PM EST14,850.00510.40403.30420.80+126.40+32.92%11447.92%
NDXP220126P148750002022-01-21 1:10PM EST14,875.00340.33419.60440.200.00-11348.06%
NDXP220126P148900002022-01-21 2:37PM EST14,890.00411.20430.50451.300.00-2247.94%
NDXP220126P149000002022-01-24 12:42PM EST14,900.001,081.49437.80458.70+663.49+158.73%34447.83%
NDXP220126P149100002022-01-21 10:32AM EST14,910.00352.45444.80465.800.00-3347.61%
NDXP220126P149250002022-01-21 2:11PM EST14,925.00407.00456.50477.800.00-12047.66%
NDXP220126P149400002022-01-21 10:32AM EST14,940.00370.90468.00489.500.00-3347.58%
NDXP220126P149500002022-01-21 9:57AM EST14,950.00588.33475.70497.30+173.91+41.96%13247.50%
NDXP220126P149750002022-01-21 9:46AM EST14,975.00803.15495.20517.30+442.90+122.94%11047.38%
NDXP220126P150000002022-01-24 12:42PM EST15,000.001,180.87515.30537.80+592.65+100.75%45047.32%
NDXP220126P150250002022-01-20 3:54PM EST15,025.00322.59535.80558.600.00-2247.25%
NDXP220126P150400002022-01-21 10:57AM EST15,040.00361.72547.80570.800.00-2247.05%
NDXP220126P150500002022-01-20 2:15PM EST15,050.00935.50556.10579.20+774.30+480.33%41246.99%
NDXP220126P150750002022-01-21 9:57AM EST15,075.00501.53578.00601.500.00-1447.29%
NDXP220126P151000002022-01-24 12:09PM EST15,100.001,282.27599.60623.50+610.70+90.94%31747.39%
NDXP220126P151100002022-01-19 2:35PM EST15,110.00204.50608.40632.300.00--147.40%
NDXP220126P151200002022-01-24 1:23PM EST15,120.001,089.53617.20641.20+944.33+650.36%7747.44%
NDXP220126P151250002022-01-20 11:46AM EST15,125.00146.85620.90645.000.00-4747.15%
NDXP220126P151300002022-01-20 1:03PM EST15,130.00159.30626.10650.200.00--247.50%
NDXP220126P151400002022-01-18 12:21PM EST15,140.00186.80635.00659.200.00--247.56%
NDXP220126P151500002022-01-24 12:09PM EST15,150.001,330.16643.90668.30+1,174.56+754.86%81547.65%
NDXP220126P151600002022-01-21 2:33PM EST15,160.00631.03652.30676.800.00-11547.43%
NDXP220126P151700002022-01-21 11:16AM EST15,170.00473.35661.90686.500.00-2547.79%
NDXP220126P151750002022-01-24 11:49AM EST15,175.001,322.20665.80690.40+875.48+195.98%31747.48%
NDXP220126P151800002022-01-24 1:23PM EST15,180.001,147.52670.50695.10+498.17+76.72%7347.58%
NDXP220126P151900002022-01-19 10:59AM EST15,190.00235.75680.10704.900.00--647.97%
NDXP220126P152000002022-01-24 12:04PM EST15,200.001,310.80689.20714.10+538.41+69.71%32348.05%
NDXP220126P152100002022-01-21 11:16AM EST15,210.00503.65698.50723.400.00-2248.16%
NDXP220126P152200002022-01-21 2:26PM EST15,220.001,132.00707.70732.70+489.37+76.15%5948.27%
NDXP220126P152250002022-01-21 3:00PM EST15,225.00721.83712.30737.400.00-41748.34%
NDXP220126P152300002022-01-21 3:00PM EST15,230.00726.36717.00742.000.00-4148.36%
NDXP220126P152400002022-01-18 2:01PM EST15,240.00243.50725.70750.800.00--448.15%
NDXP220126P152500002022-01-21 2:26PM EST15,250.00668.57734.90760.100.00-51348.21%
NDXP220126P152600002022-01-20 11:01AM EST15,260.00173.87744.90770.200.00--348.74%
NDXP220126P152700002022-01-24 9:43AM EST15,270.001,127.51754.30779.70+505.94+81.40%4448.91%
NDXP220126P152750002022-01-24 12:04PM EST15,275.001,384.20759.00784.40+543.70+64.69%111548.96%
NDXP220126P152900002022-01-20 12:46PM EST15,290.00197.60773.20798.700.00-202349.22%
NDXP220126P153000002022-01-24 11:25AM EST15,300.001,300.75782.60808.30+720.30+124.09%33349.42%
NDXP220126P153100002022-01-20 11:45AM EST15,310.00221.90792.20817.800.00--449.56%
NDXP220126P153250002022-01-20 10:07AM EST15,325.00218.61805.80831.500.00-1449.36%
NDXP220126P153300002022-01-21 1:58PM EST15,330.00725.52811.30837.000.00-4749.93%
NDXP220126P153500002022-01-24 11:25AM EST15,350.001,349.23829.70855.50+1,035.23+329.69%21449.76%
NDXP220126P153750002022-01-06 4:06PM EST15,375.00192.80854.50880.400.00-1250.80%
NDXP220126P153800002022-01-18 9:35AM EST15,380.00308.21858.70884.600.00--050.41%
NDXP220126P154000002022-01-24 11:05AM EST15,400.001,363.62878.60904.70+440.18+47.67%4951.36%
NDXP220126P154250002022-01-20 10:53AM EST15,425.00244.85902.90929.000.00-41351.90%
NDXP220126P154300002022-01-18 12:04AM EST15,430.00247.80907.70933.900.00--352.03%
NDXP220126P154400002022-01-18 2:18PM EST15,440.00338.75917.50943.600.00-2352.21%
NDXP220126P154500002022-01-24 10:56AM EST15,450.001,340.40927.20953.40+717.31+115.12%71652.47%
NDXP220126P154600002022-01-18 12:04AM EST15,460.00279.70937.00963.200.00--252.73%
NDXP220126P154700002022-01-18 12:04AM EST15,470.00243.30946.70973.000.00--152.98%
NDXP220126P154750002022-01-24 11:05AM EST15,475.001,437.53950.90977.10+1,154.16+407.30%41052.40%
NDXP220126P154800002022-01-18 12:04AM EST15,480.00285.22956.50982.800.00--153.23%
NDXP220126P154900002022-01-18 12:04AM EST15,490.00250.80966.30992.600.00--153.47%
NDXP220126P155000002022-01-24 10:56AM EST15,500.001,390.05976.001,002.40+1,105.75+388.94%71953.71%
NDXP220126P155100002022-01-20 10:36AM EST15,510.00307.58985.901,012.200.00--153.95%
NDXP220126P155200002022-01-20 12:00PM EST15,520.00316.69995.701,022.100.00--154.27%
NDXP220126P155250002022-01-20 12:00PM EST15,525.00319.89999.901,026.300.00-5853.72%
NDXP220126P155300002022-01-21 9:37AM EST15,530.00744.661,004.901,031.300.00-1253.93%
NDXP220126P155400002022-01-24 12:16PM EST15,540.001,783.171,015.401,041.80+1,027.92+136.10%5554.81%
NDXP220126P155500002022-01-20 4:05PM EST15,550.001,675.001,025.201,051.60+929.45+124.67%11055.03%
NDXP220126P155600002022-01-21 11:07AM EST15,560.00763.431,035.101,061.500.00-101155.34%
NDXP220126P155750002022-01-20 9:53AM EST15,575.00372.001,049.101,075.600.00--155.06%
NDXP220126P155800002022-01-21 2:56PM EST15,580.001,011.931,054.801,081.200.00-5555.86%
NDXP220126P155900002022-01-24 11:48AM EST15,590.001,700.031,064.601,091.10+708.28+71.42%202056.16%
NDXP220126P156000002022-01-21 11:07AM EST15,600.001,355.431,074.501,101.00+554.63+69.26%62056.47%
NDXP220126P156100002022-01-24 12:16PM EST15,610.001,854.931,084.401,110.90+1,034.53+126.10%5756.77%
NDXP220126P156200002022-01-18 2:02PM EST15,620.00438.801,094.301,120.800.00--157.06%
NDXP220126P156250002022-01-21 4:08PM EST15,625.001,181.651,098.501,125.000.00-1056.42%
NDXP220126P156500002022-01-21 4:08PM EST15,650.001,511.001,123.201,149.80+304.15+25.20%4957.18%
NDXP220126P156600002022-01-20 1:37PM EST15,660.00485.641,133.901,160.400.00-1058.23%
NDXP220126P156700002022-01-20 1:37PM EST15,670.00493.941,143.801,170.400.00-1058.62%
NDXP220126P156750002022-01-21 10:21AM EST15,675.001,114.151,148.701,175.300.00-1058.71%
NDXP220126P156900002022-01-24 12:54PM EST15,690.001,743.661,163.601,190.20+718.76+70.13%111459.18%
NDXP220126P157000002022-01-21 2:58PM EST15,700.001,168.901,173.501,200.100.00-9759.46%
NDXP220126P157200002022-01-19 2:06PM EST15,720.00545.571,193.401,220.000.00--360.13%
NDXP220126P157300002022-01-18 12:04AM EST15,730.00195.601,203.301,229.900.00-2260.40%
NDXP220126P157400002022-01-24 12:54PM EST15,740.001,793.431,213.201,239.90+1,318.68+277.76%6960.79%
NDXP220126P157500002022-01-07 11:44AM EST15,750.00391.581,222.401,249.100.00-1160.22%
NDXP220126P157700002022-01-19 2:06PM EST15,770.00587.031,243.101,269.700.00--361.71%
NDXP220126P157750002022-01-12 10:22AM EST15,775.00177.901,248.001,274.700.00-3461.90%
NDXP220126P157800002022-01-20 12:21PM EST15,780.00535.841,253.001,279.700.00-1162.09%
NDXP220126P157900002022-01-20 12:21PM EST15,790.00544.661,263.001,289.600.00-1162.35%
NDXP220126P158000002022-01-21 2:58PM EST15,800.001,623.351,272.901,299.60+356.05+28.10%5562.73%
NDXP220126P158200002022-01-21 10:20AM EST15,820.001,232.551,292.801,319.500.00-61363.37%
NDXP220126P158250002022-01-03 1:28PM EST15,825.00114.841,297.701,324.500.00--163.56%
NDXP220126P158300002022-01-19 3:38PM EST15,830.00719.471,302.201,328.800.00--362.87%
NDXP220126P158400002022-01-18 12:04AM EST15,840.00409.001,312.701,339.400.00--164.00%
NDXP220126P158500002022-01-19 9:57AM EST15,850.00528.851,321.901,348.600.00-7963.35%
NDXP220126P158600002022-01-18 1:44PM EST15,860.00628.771,332.701,359.400.00--164.76%
NDXP220126P158750002022-01-21 2:43PM EST15,875.001,277.521,347.601,374.300.00-2265.19%
NDXP220126P158800002022-01-19 3:38PM EST15,880.00765.101,352.601,379.300.00--365.38%
NDXP220126P159000002022-01-21 10:20AM EST15,900.001,311.411,371.801,399.000.00-8865.74%
NDXP220126P159250002022-01-21 2:43PM EST15,925.001,327.081,396.701,423.400.00-2465.85%
NDXP220126P159400002022-01-21 10:14AM EST15,940.001,337.851,412.401,439.200.00-1267.48%
NDXP220126P159500002022-01-18 12:04AM EST15,950.00257.431,422.401,449.100.00--167.72%
NDXP220126P159750002022-01-18 10:04AM EST15,975.00671.831,447.401,474.100.00-3468.64%
NDXP220126P159900002022-01-18 10:16AM EST15,990.00615.051,462.301,489.100.00--169.19%
NDXP220126P160000002022-01-20 10:08AM EST16,000.00729.401,472.301,499.100.00-1469.56%
NDXP220126P160250002022-01-24 12:23PM EST16,025.002,243.751,497.301,524.00+1,467.45+189.03%3470.33%
NDXP220126P160300002022-01-20 10:43AM EST16,030.00737.891,502.301,529.000.00--170.51%
NDXP220126P160500002022-01-24 12:23PM EST16,050.002,268.851,522.201,549.00+1,537.70+210.31%3571.24%
NDXP220126P160750002022-01-18 3:45PM EST16,075.00881.801,547.201,574.000.00--172.15%
NDXP220126P161000002022-01-24 11:56AM EST16,100.002,184.851,572.101,598.90+1,279.40+141.30%1372.91%
NDXP220126P161400002022-01-18 9:46AM EST16,140.00808.651,612.101,638.900.00--174.34%
NDXP220126P161500002022-01-19 10:18AM EST16,150.00825.201,622.101,648.900.00--274.70%
NDXP220126P161800002022-01-20 12:47PM EST16,180.00894.951,652.101,678.900.00-2175.77%
NDXP220126P162000002022-01-20 12:47PM EST16,200.00914.781,672.101,698.900.00-2676.48%
NDXP220126P162250002022-01-21 3:44PM EST16,225.001,661.001,696.301,723.100.00-1276.14%
NDXP220126P162300002022-01-24 3:10PM EST16,230.002,000.001,702.101,728.90+1,275.80+176.17%1177.54%
NDXP220126P162500002022-01-18 1:21PM EST16,250.001,009.751,721.301,748.600.00-2377.79%
NDXP220126P162750002022-01-04 3:08PM EST16,275.00289.651,746.301,773.100.00--277.88%
NDXP220126P163000002022-01-21 10:17AM EST16,300.002,408.511,772.001,798.80+718.25+42.49%202579.85%
NDXP220126P163500002022-01-24 1:56PM EST16,350.002,185.951,822.001,848.80+1,126.27+106.28%9381.59%
NDXP220126P163900002022-01-24 1:56PM EST16,390.002,230.041,862.001,888.80+1,130.81+102.87%9382.98%
NDXP220126P164200002022-01-18 10:58AM EST16,420.001,103.681,892.001,918.800.00--284.01%
NDXP220126P164500002022-01-18 1:21PM EST16,450.001,205.051,922.001,948.800.00--285.04%
NDXP220126P165000002022-01-20 10:43AM EST16,500.001,199.741,972.001,998.800.00-1286.75%
NDXP220126P165100002022-01-18 12:04AM EST16,510.001,047.901,982.002,008.800.00--187.09%
NDXP220126P165250002022-01-20 12:12PM EST16,525.001,234.981,997.002,023.800.00--287.60%
NDXP220126P165500002022-01-18 12:04AM EST16,550.001,303.002,022.002,048.800.00--188.45%
NDXP220126P165600002022-01-20 12:12PM EST16,560.001,269.702,032.002,058.800.00--288.79%
NDXP220126P166000002022-01-24 12:19PM EST16,600.002,845.632,072.002,098.80+1,493.53+110.46%1390.14%
NDXP220126P166100002022-01-18 12:04AM EST16,610.001,145.252,082.002,108.800.00--190.47%
NDXP220126P171000002022-01-21 3:59PM EST17,100.002,632.902,571.902,598.800.00-22106.49%
NDXP220126P173750002022-01-21 3:59PM EST17,375.002,907.902,846.202,873.500.00-22114.51%