Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.585,68+81,96 (+0,71%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220701C094000002022-06-07 11:08AM EDT9,400.003,256.002,137.502,197.600.00--2208.06%
NDXP220701C095000002022-06-07 10:04AM EDT9,500.003,048.602,037.502,097.600.00--1199.07%
NDXP220701C102500002022-06-27 10:05AM EDT10,250.001,829.731,287.501,347.600.00-10132.89%
NDXP220701C105000002022-06-23 10:03AM EDT10,500.00886.251,060.001,120.10-259.22-22.63%2393.23%
NDXP220701C105250002022-05-25 12:05PM EDT10,525.001,484.071,540.601,600.700.00--1411.48%
NDXP220701C105500002022-06-21 10:46AM EDT10,550.001,109.78995.701,055.800.00-12119.14%
NDXP220701C105750002022-05-25 12:05PM EDT10,575.001,436.531,490.901,551.000.00--2402.75%
NDXP220701C106000002022-05-25 1:30PM EDT10,600.001,386.361,466.101,509.800.00--5394.50%
NDXP220701C106250002022-05-25 12:06PM EDT10,625.001,394.831,441.401,493.600.00--4392.23%
NDXP220701C106500002022-05-25 12:06PM EDT10,650.001,374.511,416.601,466.100.00--2387.24%
NDXP220701C106750002022-05-25 12:07PM EDT10,675.001,350.891,391.801,451.900.00--4385.37%
NDXP220701C107000002022-05-25 12:06PM EDT10,700.001,335.311,370.501,413.000.00--9378.51%
NDXP220701C107500002022-06-21 10:46AM EDT10,750.00922.53803.10853.100.00-3596.78%
NDXP220701C108000002022-05-25 12:34PM EDT10,800.001,203.731,271.701,314.300.00--3361.16%
NDXP220701C109000002022-05-25 12:07PM EDT10,900.001,170.261,172.801,219.900.00--1344.58%
NDXP220701C110000002022-07-01 1:34PM EDT11,000.00459.39553.10603.10+19.99+4.55%31473.07%
NDXP220701C110200002022-06-30 9:50AM EDT11,020.00410.35533.10583.100.00-2671.14%
NDXP220701C110250002022-06-24 2:54PM EDT11,025.001,003.74528.10578.100.00-11170.66%
NDXP220701C110500002022-05-25 12:05PM EDT11,050.001,064.331,030.001,073.900.00--2319.48%
NDXP220701C110750002022-05-25 12:05PM EDT11,075.001,039.36995.101,052.200.00--4313.37%
NDXP220701C111000002022-07-01 11:17AM EDT11,100.00397.80453.70503.70+93.80+30.86%203463.92%
NDXP220701C111100002022-06-27 12:15PM EDT11,110.00960.08438.30488.300.00-1157.39%
NDXP220701C111250002022-07-01 11:17AM EDT11,125.00372.80422.60472.60+18.40+5.19%202555.21%
NDXP220701C111400002022-06-29 10:06AM EDT11,140.00563.75418.70468.700.00-2464.31%
NDXP220701C111500002022-06-30 12:24PM EDT11,150.00452.30401.30451.300.00-4756.69%
NDXP220701C111600002022-06-16 1:13PM EDT11,160.00349.60402.80452.800.00--365.45%
NDXP220701C111700002022-06-30 2:27PM EDT11,170.00422.40402.80424.800.00-1147.80%
NDXP220701C111750002022-06-30 3:37PM EDT11,175.00398.00397.80419.800.00-1947.35%
NDXP220701C111800002022-07-01 1:39PM EDT11,180.00297.00392.80414.80-77.15-20.62%2146.89%
NDXP220701C111900002022-06-30 2:15PM EDT11,190.00362.70382.80404.80-45.30-11.10%1245.99%
NDXP220701C112000002022-07-01 10:58AM EDT11,200.00242.25372.80394.80-168.21-40.98%31945.08%
NDXP220701C112100002022-06-30 1:40PM EDT11,210.00402.00363.20385.200.00-1344.62%
NDXP220701C112200002022-06-30 10:58AM EDT11,220.00270.40353.20375.200.00-1443.70%
NDXP220701C112250002022-07-01 12:03PM EDT11,225.00181.00348.20370.20-634.73-77.81%12043.24%
NDXP220701C112300002022-06-22 10:46AM EDT11,230.00545.49343.20365.200.00--042.78%
NDXP220701C112500002022-06-30 12:24PM EDT11,250.00359.80323.20345.200.00-3640.92%
NDXP220701C112600002022-07-01 2:46PM EDT11,260.00289.00313.20335.20-3.00-1.03%1239.99%
NDXP220701C113000002022-07-01 3:44PM EDT11,300.00281.65273.20295.20+23.80+9.23%82136.22%
NDXP220701C113100002022-07-01 12:29PM EDT11,310.00154.85263.20285.20-218.55-58.53%1635.26%
NDXP220701C113250002022-07-01 3:06PM EDT11,325.00212.30248.20270.20-25.55-10.74%5533.82%
NDXP220701C113300002022-06-17 4:11PM EDT11,330.00284.70243.20265.200.00-2233.34%
NDXP220701C113400002022-06-30 10:05AM EDT11,340.00114.80233.20255.200.00-3532.37%
NDXP220701C113500002022-07-01 3:54PM EDT11,350.00222.30223.20245.20-486.17-68.62%3531.40%
NDXP220701C113600002022-07-01 2:16PM EDT11,360.00119.28213.20235.20-0.72-0.60%3230.42%
NDXP220701C113750002022-07-01 1:39PM EDT11,375.00110.52199.10219.00-13.23-10.69%1727.86%
NDXP220701C113800002022-07-01 2:04PM EDT11,380.00100.68193.10213.10-20.47-16.90%3526.53%
NDXP220701C113900002022-07-01 1:01PM EDT11,390.0054.00183.20203.20-156.00-74.29%26525.67%
NDXP220701C114000002022-07-01 3:41PM EDT11,400.00179.37173.20193.20-43.63-19.57%284624.70%
NDXP220701C114100002022-07-01 12:19PM EDT11,410.0069.90163.20183.20-173.40-71.27%28823.72%
NDXP220701C114200002022-07-01 1:00PM EDT11,420.0040.40152.60172.60-179.90-81.66%9422.21%
NDXP220701C114250002022-07-01 3:07PM EDT11,425.00113.13147.60167.60-10.37-8.40%451221.72%
NDXP220701C114300002022-07-01 1:28PM EDT11,430.0045.00142.60162.60-79.35-63.81%10621.23%
NDXP220701C114400002022-07-01 1:22PM EDT11,440.0030.20132.60152.60-87.80-74.41%12520.24%
NDXP220701C114500002022-07-01 3:34PM EDT11,450.00126.35122.60142.60+18.35+16.99%382219.24%
NDXP220701C114600002022-07-01 2:53PM EDT11,460.0090.95112.40132.40-20.95-18.72%22818.07%
NDXP220701C114750002022-07-01 3:40PM EDT11,475.00112.9597.60117.60+24.05+27.05%183616.68%
NDXP220701C114800002022-07-01 3:17PM EDT11,480.0077.1092.60112.60-109.77-58.74%38316.16%
NDXP220701C114900002022-07-01 3:17PM EDT11,490.0068.1682.40102.40-24.44-26.39%18414.96%
NDXP220701C115000002022-07-01 3:53PM EDT11,500.0055.0073.0093.00-22.30-28.85%2793814.31%
NDXP220701C115100002022-07-01 3:32PM EDT11,510.0059.0362.6082.60-24.67-29.47%241012.93%
NDXP220701C115200002022-07-01 2:35PM EDT11,520.0037.9252.6072.60-122.50-76.36%521411.81%
NDXP220701C115250002022-07-01 3:50PM EDT11,525.0050.9047.6067.60-28.70-36.06%301211.24%
NDXP220701C115300002022-07-01 3:54PM EDT11,530.0037.7043.0063.00-72.35-65.74%28710.90%
NDXP220701C115400002022-07-01 3:41PM EDT11,540.0045.8233.0053.00-22.98-33.40%2489.69%
NDXP220701C115500002022-07-01 3:57PM EDT11,550.0022.5522.6042.60-62.55-73.50%160158.23%
NDXP220701C115600002022-07-01 3:59PM EDT11,560.0017.4012.6032.60-62.60-78.25%2266.92%
NDXP220701C115700002022-07-01 3:59PM EDT11,570.0012.429.9021.90-139.38-91.82%120145.18%
NDXP220701C115750002022-07-01 3:59PM EDT11,575.009.480.6519.80-115.47-92.41%88185.71%
NDXP220701C115800002022-07-01 3:59PM EDT11,580.005.600.0019.80-96.50-94.52%12036.95%
NDXP220701C115900002022-07-01 3:59PM EDT11,590.002.430.007.00-90.47-97.38%9873.72%
NDXP220701C116000002022-07-01 3:59PM EDT11,600.001.700.102.50-40.57-95.98%253553.14%
NDXP220701C116100002022-07-01 3:59PM EDT11,610.001.550.103.00-109.25-98.60%58184.63%
NDXP220701C116200002022-07-01 3:55PM EDT11,620.001.420.103.00-58.02-97.61%81165.75%
NDXP220701C116250002022-07-01 3:56PM EDT11,625.000.350.103.00-34.15-98.99%401206.28%
NDXP220701C116300002022-07-01 3:50PM EDT11,630.005.560.009.80-89.19-94.13%1121910.81%
NDXP220701C116400002022-07-01 3:50PM EDT11,640.000.370.0016.10-51.59-99.29%4702415.30%
NDXP220701C116500002022-07-01 3:59PM EDT11,650.000.050.000.05-42.08-99.88%263364.22%
NDXP220701C116600002022-07-01 3:43PM EDT11,660.000.100.0019.80-25.80-99.61%771719.82%
NDXP220701C116700002022-07-01 3:15PM EDT11,670.000.960.0019.80-26.89-96.55%62621.13%
NDXP220701C116750002022-07-01 3:25PM EDT11,675.000.470.0019.80-23.43-98.03%352021.78%
NDXP220701C116800002022-07-01 3:39PM EDT11,680.000.300.0019.80-31.40-99.05%382922.42%
NDXP220701C116900002022-07-01 3:56PM EDT11,690.000.050.0019.80-70.95-99.93%141223.67%
NDXP220701C117000002022-07-01 3:56PM EDT11,700.000.050.0019.80-24.75-99.80%1966624.91%
NDXP220701C117100002022-07-01 3:56PM EDT11,710.000.050.000.05-18.50-99.73%70197.57%
NDXP220701C117200002022-07-01 3:38PM EDT11,720.000.210.0019.80-17.81-98.83%53827.31%
NDXP220701C117250002022-07-01 10:57AM EDT11,725.000.520.0019.80-16.28-96.90%162427.90%
NDXP220701C117300002022-07-01 2:56PM EDT11,730.000.400.0019.80-56.10-99.29%10328.49%
NDXP220701C117400002022-07-01 1:11PM EDT11,740.000.450.0019.80-52.75-99.15%461429.64%
NDXP220701C117500002022-07-01 3:36PM EDT11,750.000.100.0019.80-23.90-99.58%493130.79%
NDXP220701C117600002022-07-01 10:44AM EDT11,760.001.360.0019.80-44.64-97.04%43731.92%
NDXP220701C117700002022-07-01 3:43PM EDT11,770.000.160.0019.80-44.14-99.64%261033.03%
NDXP220701C117750002022-07-01 2:46PM EDT11,775.000.360.0019.80-41.64-99.14%32033.59%
NDXP220701C117800002022-07-01 3:17PM EDT11,780.000.120.0019.80-22.08-99.46%153634.14%
NDXP220701C117900002022-07-01 11:59AM EDT11,790.000.400.0019.80-20.20-98.06%141835.23%
NDXP220701C118000002022-07-01 3:50PM EDT11,800.002.640.0019.80-15.29-85.28%11739336.31%
NDXP220701C118100002022-07-01 11:53AM EDT11,810.000.310.0019.80-16.16-98.12%1737.38%
NDXP220701C118250002022-07-01 10:58AM EDT11,825.000.760.0019.80-30.34-97.56%124238.97%
NDXP220701C118300002022-07-01 3:22PM EDT11,830.000.220.0019.80-12.52-98.27%582339.49%
NDXP220701C118400002022-07-01 11:08AM EDT11,840.000.810.0019.80-10.98-93.13%5840.54%
NDXP220701C118500002022-07-01 3:55PM EDT11,850.000.050.0019.80-9.45-99.47%252141.57%
NDXP220701C118600002022-07-01 3:22PM EDT11,860.000.130.0019.80-11.47-98.88%81542.60%
NDXP220701C118700002022-06-30 11:32AM EDT11,870.002.930.0019.80-13.27-81.91%10343.62%
NDXP220701C118750002022-06-30 2:32PM EDT11,875.0014.300.0019.800.00-103144.13%
NDXP220701C118800002022-06-30 3:26PM EDT11,880.006.670.0019.800.00-2744.63%
NDXP220701C118900002022-07-01 12:11PM EDT11,890.000.200.0019.80-5.93-96.74%6445.64%
NDXP220701C119000002022-07-01 2:44PM EDT11,900.000.250.000.05-4.35-94.57%10238217.38%
NDXP220701C119100002022-06-30 3:56PM EDT11,910.003.990.0019.800.00-141847.63%
NDXP220701C119200002022-07-01 2:52PM EDT11,920.000.150.0019.80-3.61-96.01%133748.62%
NDXP220701C119250002022-07-01 10:48AM EDT11,925.000.300.0019.80-3.72-92.54%32049.10%
NDXP220701C119300002022-07-01 1:44PM EDT11,930.000.180.0019.80-11.92-98.51%21349.59%
NDXP220701C119400002022-07-01 11:08AM EDT11,940.000.350.0019.80-4.78-93.18%11750.57%
NDXP220701C119500002022-07-01 2:34PM EDT11,950.000.160.0019.80-2.64-94.29%175751.54%
NDXP220701C119600002022-06-30 2:21PM EDT11,960.008.900.0019.800.00-4752.50%
NDXP220701C119700002022-07-01 9:35AM EDT11,970.000.460.0019.80-2.59-84.92%1953.46%
NDXP220701C119750002022-06-30 3:56PM EDT11,975.002.660.0019.800.00-584153.93%
NDXP220701C119800002022-06-30 3:56PM EDT11,980.0010.070.0019.80+7.42+280.00%1554.41%
NDXP220701C119900002022-06-30 9:35AM EDT11,990.008.950.0019.800.00-2955.36%
NDXP220701C120000002022-07-01 3:56PM EDT12,000.000.050.0019.80-2.15-97.73%457556.30%
NDXP220701C120100002022-06-30 3:52PM EDT12,010.003.960.0019.80+1.81+84.19%11557.24%
NDXP220701C120200002022-06-30 3:08PM EDT12,020.002.190.0019.800.00-31358.17%
NDXP220701C120250002022-06-30 2:47PM EDT12,025.003.800.0019.800.00-255858.64%
NDXP220701C120300002022-06-30 2:31PM EDT12,030.004.700.0019.800.00-82159.10%
NDXP220701C120400002022-06-30 2:58PM EDT12,040.002.750.0019.800.00-152150.24%
NDXP220701C120500002022-07-01 3:16PM EDT12,050.000.090.0019.80-1.56-94.55%65351.06%
NDXP220701C120600002022-06-30 11:44AM EDT12,060.004.680.0019.800.00-21151.88%
NDXP220701C120700002022-06-30 11:45AM EDT12,070.004.600.0019.800.00-21952.70%
NDXP220701C120750002022-06-30 12:30PM EDT12,075.006.960.0019.800.00-63253.11%
NDXP220701C120800002022-06-30 2:00PM EDT12,080.004.940.0019.800.00-91953.52%
NDXP220701C120900002022-06-30 4:10PM EDT12,090.001.000.0019.800.00-81354.33%
NDXP220701C121000002022-07-01 3:33PM EDT12,100.000.110.0019.80-1.39-92.67%2118955.14%
NDXP220701C121100002022-07-01 3:33PM EDT12,110.000.100.0019.80-5.39-98.18%11255.95%
NDXP220701C121200002022-06-30 1:06PM EDT12,120.003.850.0019.800.00-5456.75%
NDXP220701C121250002022-06-30 11:35AM EDT12,125.003.000.0019.800.00-43157.15%
NDXP220701C121400002022-06-27 3:19PM EDT12,140.00125.800.0019.800.00--158.34%
NDXP220701C121500002022-06-30 3:52PM EDT12,150.001.000.000.050.00-1216129.40%
NDXP220701C121600002022-07-01 9:38AM EDT12,160.000.100.0019.80-1.08-91.53%2459.93%
NDXP220701C121700002022-06-28 1:34PM EDT12,170.0029.990.0019.800.00-2160.72%
NDXP220701C121750002022-07-01 1:45PM EDT12,175.000.130.0019.80-2.52-95.09%11061.11%
NDXP220701C121800002022-06-30 3:47PM EDT12,180.001.000.0019.800.00-3561.51%
NDXP220701C121900002022-06-13 12:40PM EDT12,190.00116.600.0019.800.00--162.29%
NDXP220701C122000002022-06-30 3:55PM EDT12,200.000.640.0019.800.00-1117663.07%
NDXP220701C122100002022-06-30 3:55PM EDT12,210.000.890.0019.800.00-4563.85%
NDXP220701C122200002022-06-27 12:48PM EDT12,220.00108.800.0019.800.00-2264.62%
NDXP220701C122250002022-06-30 3:10PM EDT12,225.000.870.0019.800.00-41265.01%
NDXP220701C122300002022-06-30 11:23AM EDT12,230.002.150.0019.800.00-131465.40%
NDXP220701C122400002022-06-30 2:52PM EDT12,240.000.880.0019.800.00-1166.17%
NDXP220701C122500002022-07-01 3:56PM EDT12,250.000.050.000.05-0.54-91.53%175733.99%
NDXP220701C122600002022-06-28 12:34PM EDT12,260.0023.350.0019.800.00-1467.70%
NDXP220701C122700002022-06-27 3:41PM EDT12,270.0071.150.0019.800.00-1368.47%
NDXP220701C122750002022-07-01 3:42PM EDT12,275.000.050.0019.80-0.49-90.74%13968.85%
NDXP220701C122800002022-06-30 9:46AM EDT12,280.001.750.0019.800.00-5769.23%
NDXP220701C122900002022-06-30 3:56PM EDT12,290.000.490.0019.800.00-1367069.99%
NDXP220701C123000002022-07-01 3:39PM EDT12,300.000.050.000.05-0.55-91.67%16236.23%
NDXP220701C123100002022-06-24 10:59AM EDT12,310.0080.900.0019.800.00-4271.50%
NDXP220701C123200002022-06-30 3:56PM EDT12,320.000.500.0019.800.00-1156472.26%
NDXP220701C123250002022-06-30 3:56PM EDT12,325.000.520.0019.800.00-176172.63%
NDXP220701C123400002022-06-30 10:38AM EDT12,340.001.070.0019.800.00-4573.76%
NDXP220701C123500002022-07-01 10:00AM EDT12,350.009.020.0019.80+8.50+1,634.62%35174.50%
NDXP220701C123600002022-06-30 1:40PM EDT12,360.000.880.0019.800.00-21275.25%
NDXP220701C123700002022-06-30 12:32PM EDT12,370.001.580.0019.800.00-101475.99%
NDXP220701C123750002022-06-30 10:22AM EDT12,375.000.800.0019.800.00-44876.36%
NDXP220701C123800002022-06-27 11:46AM EDT12,380.0080.900.0019.800.00--176.73%
NDXP220701C123900002022-06-30 1:40PM EDT12,390.000.840.0019.800.00-41377.47%
NDXP220701C124000002022-07-01 3:56PM EDT12,400.000.050.0019.80-0.65-92.86%56878.21%
NDXP220701C124100002022-06-30 12:47PM EDT12,410.001.190.0019.800.00-4678.94%
NDXP220701C124200002022-06-30 12:48PM EDT12,420.001.180.0019.800.00-4379.68%
NDXP220701C124250002022-06-30 3:49PM EDT12,425.000.480.0019.800.00-64280.04%
NDXP220701C124400002022-06-30 12:30PM EDT12,440.001.130.0019.800.00-9881.14%
NDXP220701C124500002022-06-30 3:50PM EDT12,450.000.500.0019.800.00-324781.87%
NDXP220701C124600002022-06-30 11:44AM EDT12,460.000.960.0019.800.00-4582.59%
NDXP220701C124700002022-06-30 11:43AM EDT12,470.000.990.0019.800.00-42283.32%
NDXP220701C124750002022-06-30 11:43AM EDT12,475.000.940.0019.800.00-52783.68%
NDXP220701C124800002022-06-30 11:44AM EDT12,480.000.850.0019.800.00-41784.04%
NDXP220701C124900002022-06-30 11:59AM EDT12,490.000.870.0019.800.00-55784.76%
NDXP220701C125000002022-07-01 3:39PM EDT12,500.000.050.000.05-0.35-87.50%5018845.12%
NDXP220701C125100002022-06-30 11:44AM EDT12,510.000.730.0019.800.00-42286.20%
NDXP220701C125200002022-06-30 11:45AM EDT12,520.000.730.0019.800.00-41286.91%
NDXP220701C125250002022-06-30 3:55PM EDT12,525.000.360.0019.800.00-87987.27%
NDXP220701C125300002022-06-29 10:09AM EDT12,530.003.250.0019.800.00-1587.63%
NDXP220701C125400002022-06-30 12:49PM EDT12,540.000.680.0019.800.00-41988.34%
NDXP220701C125500002022-06-30 12:49PM EDT12,550.000.680.0019.800.00-124489.05%
NDXP220701C125600002022-06-30 12:46PM EDT12,560.000.680.0019.800.00-12989.76%
NDXP220701C125700002022-06-30 12:48PM EDT12,570.000.670.0019.800.00-41790.47%
NDXP220701C125750002022-06-30 1:49PM EDT12,575.000.460.0019.800.00-175090.82%
NDXP220701C125800002022-06-27 11:25AM EDT12,580.0036.050.0019.800.00-2391.17%
NDXP220701C125900002022-06-30 9:35AM EDT12,590.001.050.0019.800.00-4491.88%
NDXP220701C126000002022-07-01 9:34AM EDT12,600.000.050.000.05-0.40-88.89%2013849.51%
NDXP220701C126100002022-06-24 12:43PM EDT12,610.0021.900.0019.800.00-8993.28%
NDXP220701C126200002022-06-24 2:28PM EDT12,620.0021.700.0019.800.00-201293.98%
NDXP220701C126250002022-06-30 12:07PM EDT12,625.000.500.0019.800.00-11094.33%
NDXP220701C126300002022-06-24 3:13PM EDT12,630.000.160.0019.80-21.64-99.27%11794.68%
NDXP220701C126400002022-06-27 12:24PM EDT12,640.0020.750.0019.800.00-11295.38%
NDXP220701C126500002022-06-30 1:44PM EDT12,650.000.400.0019.800.00-1418296.07%
NDXP220701C126700002022-06-27 3:09PM EDT12,670.000.150.0019.80-13.50-98.90%1597.46%
NDXP220701C126750002022-06-30 9:32AM EDT12,675.000.850.0019.800.00-4697.81%
NDXP220701C126900002022-06-27 3:09PM EDT12,690.0012.560.0019.800.00-2598.84%
NDXP220701C127000002022-07-01 9:42AM EDT12,700.000.050.000.05-0.35-87.50%1911851.17%
NDXP220701C127100002022-06-15 2:00PM EDT12,710.0041.000.0019.800.00--1100.22%
NDXP220701C127200002022-06-30 1:44PM EDT12,720.000.300.0019.800.00-23100.90%
NDXP220701C127250002022-06-30 3:56PM EDT12,725.000.360.0019.800.00-6850101.25%
NDXP220701C127300002022-06-24 3:58PM EDT12,730.0021.780.0019.800.00-1010101.59%
NDXP220701C127400002022-06-27 11:10AM EDT12,740.0016.920.0019.800.00--1102.27%
NDXP220701C127500002022-06-30 3:56PM EDT12,750.000.360.0019.800.00-57130102.95%
NDXP220701C127750002022-06-24 3:58PM EDT12,775.0017.430.0019.800.00-17104.65%
NDXP220701C127800002022-06-24 3:58PM EDT12,780.0017.080.0019.800.00-11104.99%
NDXP220701C128000002022-06-30 3:52PM EDT12,800.000.600.000.050.00-155655.08%
NDXP220701C128100002022-06-24 12:28PM EDT12,810.009.600.0019.800.00-99107.01%
NDXP220701C128200002022-06-23 3:42PM EDT12,820.006.980.0019.800.00--1107.68%
NDXP220701C128250002022-06-29 3:36PM EDT12,825.000.980.0019.800.00-217108.02%
NDXP220701C128300002022-06-28 3:59PM EDT12,830.001.700.0019.800.00-109108.36%
NDXP220701C128400002022-06-21 9:59AM EDT12,840.0013.410.0019.800.00--12109.02%
NDXP220701C128500002022-06-30 3:55PM EDT12,850.000.360.0019.800.00-3103109.69%
NDXP220701C128600002022-06-30 10:54AM EDT12,860.000.360.0019.800.00-114110.36%
NDXP220701C128750002022-06-30 10:58AM EDT12,875.000.360.000.050.00-72058.20%
NDXP220701C128800002022-06-16 3:31PM EDT12,880.008.850.0019.800.00-46111.69%
NDXP220701C129000002022-06-30 12:05PM EDT12,900.000.400.0019.800.00-21100113.02%
NDXP220701C129100002022-06-30 10:58AM EDT12,910.000.370.0019.800.00-44113.68%
NDXP220701C129250002022-06-28 10:22AM EDT12,925.002.830.0019.800.00-1219114.67%
NDXP220701C129300002022-06-28 3:59PM EDT12,930.001.270.0019.800.00-15115.00%
NDXP220701C129500002022-07-01 9:42AM EDT12,950.000.050.0019.80-0.55-91.67%280116.31%
NDXP220701C129700002022-06-14 2:32PM EDT12,970.0012.270.0019.800.00-11117.62%
NDXP220701C129750002022-07-01 3:11PM EDT12,975.000.200.0019.80-0.10-33.33%129117.95%
NDXP220701C130000002022-07-01 2:59PM EDT13,000.000.050.000.05-0.20-80.00%212663.28%
NDXP220701C130100002022-06-29 2:16PM EDT13,010.000.700.0019.800.00-1510120.23%
NDXP220701C130200002022-06-29 2:35PM EDT13,020.000.700.0019.800.00-1030120.88%
NDXP220701C130250002022-06-28 1:21PM EDT13,025.000.900.0019.800.00-139121.20%
NDXP220701C130300002022-06-27 11:25AM EDT13,030.006.230.0019.800.00--20121.52%
NDXP220701C130400002022-06-29 10:12AM EDT13,040.000.770.0019.800.00-526122.17%
NDXP220701C130500002022-06-29 2:32PM EDT13,050.000.550.000.050.00-45265.23%
NDXP220701C130600002022-06-27 11:40AM EDT13,060.005.330.0019.800.00--20123.46%
NDXP220701C130700002022-06-28 9:44AM EDT13,070.002.810.0019.800.00-1010124.10%
NDXP220701C130750002022-07-01 10:06AM EDT13,075.000.150.000.05-0.30-66.67%26866.02%
NDXP220701C130800002022-06-22 3:54PM EDT13,080.003.330.0019.800.00--5124.74%
NDXP220701C131000002022-07-01 10:06AM EDT13,100.000.100.000.05-0.25-71.43%212666.99%
NDXP220701C131200002022-06-27 11:37AM EDT13,120.004.250.0019.800.00--20127.30%
NDXP220701C131250002022-06-27 11:24AM EDT13,125.004.580.0019.800.00-4050127.62%
NDXP220701C131300002022-06-27 11:25AM EDT13,130.004.580.0019.800.00--20127.94%
NDXP220701C131400002022-06-27 1:21PM EDT13,140.003.030.0019.800.00--26128.58%
NDXP220701C131500002022-06-28 10:04AM EDT13,150.001.260.0019.800.00-157129.21%
NDXP220701C131600002022-06-27 11:40AM EDT13,160.003.980.0019.800.00--20129.85%
NDXP220701C131750002022-06-27 9:30AM EDT13,175.004.990.0019.800.00-1011130.79%
NDXP220701C132000002022-06-29 4:08PM EDT13,200.000.600.0019.800.00-372132.37%
NDXP220701C132250002022-06-27 9:30AM EDT13,225.003.100.0019.800.00-1020133.94%
NDXP220701C132500002022-06-23 11:13AM EDT13,250.002.490.0019.800.00-1024135.50%
NDXP220701C132750002022-06-30 3:38PM EDT13,275.000.260.0019.800.00-2224137.06%
NDXP220701C133000002022-06-29 4:12PM EDT13,300.000.500.0019.800.00-419138.61%
NDXP220701C133250002022-06-30 10:45AM EDT13,325.000.200.0019.800.00-112140.16%
NDXP220701C133500002022-06-27 10:52AM EDT13,350.002.200.0019.800.00-12112141.70%
NDXP220701C133750002022-06-30 3:38PM EDT13,375.000.250.0019.800.00-213143.23%
NDXP220701C134000002022-06-10 2:55PM EDT13,400.0016.950.0019.800.00-13144.76%
NDXP220701C134250002022-06-10 2:55PM EDT13,425.0016.050.0019.800.00-12146.28%
NDXP220701C134500002022-06-27 2:42PM EDT13,450.001.050.0019.800.00-35147.80%
NDXP220701C134750002022-06-22 12:55PM EDT13,475.001.450.0019.800.00-166149.32%
NDXP220701C135000002022-06-27 11:35AM EDT13,500.001.400.0019.800.00-220150.82%
NDXP220701C135250002022-06-14 10:19AM EDT13,525.003.650.0019.800.00-112152.32%
NDXP220701C135500002022-06-14 10:19AM EDT13,550.003.400.0019.800.00-113153.82%
NDXP220701C135750002022-06-22 12:55PM EDT13,575.001.170.0019.800.00-49155.31%
NDXP220701C136000002022-06-22 12:56PM EDT13,600.001.100.0019.800.00-219156.79%
NDXP220701C136250002022-06-22 1:29PM EDT13,625.001.090.0019.800.00-210158.28%
NDXP220701C136500002022-06-29 3:40PM EDT13,650.000.550.0019.800.00-6098159.75%
NDXP220701C136750002022-06-28 3:00PM EDT13,675.000.400.0019.800.00-1416161.22%
NDXP220701C137000002022-06-28 3:00PM EDT13,700.000.400.0019.800.00-2022162.69%
NDXP220701C137250002022-06-07 9:36AM EDT13,725.0034.650.0019.800.00-22164.15%
NDXP220701C137500002022-06-16 2:22PM EDT13,750.001.320.0019.800.00-211165.60%
NDXP220701C137750002022-06-28 3:48PM EDT13,775.000.450.0019.800.00-4241167.05%
NDXP220701C138000002022-06-16 3:10PM EDT13,800.001.420.0019.800.00-118168.50%
NDXP220701C138500002022-06-28 3:48PM EDT13,850.000.450.0019.800.00-1633171.38%
NDXP220701C138750002022-06-29 3:41PM EDT13,875.000.500.0019.800.00-1543172.81%
NDXP220701C139000002022-06-30 12:25PM EDT13,900.000.050.000.050.00-202796.88%
NDXP220701C139500002022-06-22 12:55PM EDT13,950.000.720.0019.800.00-87177.08%
NDXP220701C139750002022-06-30 12:30PM EDT13,975.000.210.0019.800.00-22178.49%
NDXP220701C140000002022-06-30 12:30PM EDT14,000.000.210.0019.800.00-410179.90%
NDXP220701C140500002022-06-15 9:31AM EDT14,050.001.950.0019.800.00--1182.71%
NDXP220701C140750002022-05-31 3:57PM EDT14,075.0034.900.000.500.00-34121.48%
NDXP220701C141000002022-06-10 9:49AM EDT14,100.004.200.0019.800.00-29185.50%
NDXP220701C141250002022-05-20 11:04AM EDT14,125.0013.950.751.150.00-11139.58%
NDXP220701C142000002022-06-10 9:47AM EDT14,200.003.140.0019.800.00-23191.02%
NDXP220701C142250002022-06-02 11:56AM EDT14,225.0021.320.0019.800.00--1192.40%
NDXP220701C142500002022-06-10 9:48AM EDT14,250.002.950.0019.800.00-414193.76%
NDXP220701C142750002022-06-07 2:37PM EDT14,275.0012.400.0019.800.00--10195.13%
NDXP220701C143000002022-06-10 9:48AM EDT14,300.002.600.0019.800.00--4196.48%
NDXP220701C143250002022-06-30 2:52PM EDT14,325.000.250.0019.800.00-126197.85%
NDXP220701C143500002022-06-30 2:52PM EDT14,350.000.200.0019.800.00-122199.19%
NDXP220701C143750002022-06-13 1:38PM EDT14,375.000.710.0019.800.00-2025200.54%
NDXP220701C144000002022-06-09 1:39PM EDT14,400.005.410.0019.800.00-44201.89%
NDXP220701C144250002022-06-30 12:49PM EDT14,425.000.180.0019.800.00-21203.22%
NDXP220701C144500002022-06-30 12:47PM EDT14,450.000.180.0019.800.00-24204.56%
NDXP220701C144750002022-06-30 12:48PM EDT14,475.000.180.0519.800.00-22205.97%
NDXP220701C145000002022-06-30 11:25AM EDT14,500.000.050.000.050.00-49117.19%
NDXP220701C145500002022-06-01 10:33AM EDT14,550.0012.450.000.250.00-20132.81%
NDXP220701C145750002022-06-13 10:43AM EDT14,575.000.670.0019.800.00-11211.19%
NDXP220701C146000002022-06-01 10:33AM EDT14,600.0013.390.000.250.00-20134.57%
NDXP220701C146250002022-05-16 12:11AM EDT14,625.0023.550.004.700.00--0177.37%
NDXP220701C146500002022-06-13 10:43AM EDT14,650.000.380.0019.800.00-11215.12%
NDXP220701C147000002022-06-03 10:47AM EDT14,700.006.300.0019.800.00-77217.72%
NDXP220701C147500002022-06-10 12:43PM EDT14,750.000.910.0019.800.00-11220.31%
NDXP220701C148000002022-05-16 11:20AM EDT14,800.0014.630.001.200.00-11161.38%
NDXP220701C148500002022-06-24 10:05AM EDT14,850.000.450.0019.800.00-11225.45%
NDXP220701C149000002022-06-13 10:58AM EDT14,900.000.500.0019.800.00-11228.00%
NDXP220701C150000002022-06-30 9:58AM EDT15,000.000.050.000.050.00-112133.59%
NDXP220701C150250002022-06-22 12:54PM EDT15,025.000.150.0019.800.00-189234.31%
NDXP220701C151000002022-06-22 12:55PM EDT15,100.000.080.0019.800.00-42238.06%
NDXP220701C151250002022-06-22 12:56PM EDT15,125.000.110.0019.800.00-22239.30%
NDXP220701C151500002022-06-22 1:29PM EDT15,150.000.100.0019.800.00--1240.54%
NDXP220701C152500002022-05-25 1:29PM EDT15,250.003.020.000.400.00-111163.38%
NDXP220701C153000002022-06-08 12:43PM EDT15,300.001.350.0019.800.00--1247.91%
NDXP220701C155000002022-06-30 11:44AM EDT15,500.000.160.0019.800.00-22257.58%
NDXP220701C156500002022-06-30 11:44AM EDT15,650.000.160.0019.800.00-211264.71%
NDXP220701C160000002022-06-15 4:04PM EDT16,000.000.150.000.050.00--2164.84%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220701P085000002022-06-30 10:06AM EDT8,500.000.050.000.050.00-225161.72%
NDXP220701P086000002022-06-28 11:51AM EDT8,600.000.050.000.050.00-521155.47%
NDXP220701P087000002022-06-27 2:40PM EDT8,700.000.050.000.050.00-12150.00%
NDXP220701P089000002022-06-30 9:33AM EDT8,900.000.050.000.050.00-515138.28%
NDXP220701P090000002022-06-30 10:57AM EDT9,000.000.050.000.050.00-1016132.81%
NDXP220701P091000002022-06-01 10:33AM EDT9,100.0012.330.000.050.00-13127.34%
NDXP220701P091250002022-06-22 3:31PM EDT9,125.002.400.0019.800.00--1226.29%
NDXP220701P091750002022-06-22 1:28PM EDT9,175.002.600.0019.800.00--1221.81%
NDXP220701P092000002022-06-22 10:30AM EDT9,200.002.850.0019.800.00-12219.58%
NDXP220701P092500002022-06-22 12:48PM EDT9,250.003.100.0019.800.00--2215.13%
NDXP220701P093000002022-06-21 9:45AM EDT9,300.006.000.0019.800.00-2015210.69%
NDXP220701P093500002022-06-23 1:19PM EDT9,350.002.150.000.050.00-15114.06%
NDXP220701P094000002022-06-23 1:27PM EDT9,400.002.420.0019.800.00-128201.86%
NDXP220701P094500002022-06-24 11:44AM EDT9,450.001.160.0019.800.00-11197.46%
NDXP220701P095000002022-06-30 4:06PM EDT9,500.000.050.000.050.00-517106.25%
NDXP220701P095250002022-05-20 1:25PM EDT9,525.0096.5016.5017.600.00-10209.58%
NDXP220701P095500002022-06-22 10:40AM EDT9,550.004.700.0019.800.00-44188.70%
NDXP220701P096000002022-06-22 10:50AM EDT9,600.005.400.0019.800.00--17184.34%
NDXP220701P096250002022-06-16 10:45AM EDT9,625.0034.000.0019.800.00--2182.17%
NDXP220701P097000002022-06-30 1:52PM EDT9,700.000.100.000.050.00-52495.31%
NDXP220701P097500002022-06-30 9:52AM EDT9,750.000.400.0019.800.00-14171.33%
NDXP220701P097750002022-06-16 11:40AM EDT9,775.0040.400.0019.800.00-417169.17%
NDXP220701P098000002022-06-22 12:13PM EDT9,800.008.060.000.050.00-6990.23%
NDXP220701P098500002022-06-16 11:04AM EDT9,850.0049.030.0019.800.00--2162.70%
NDXP220701P098750002022-06-27 10:05AM EDT9,875.001.370.0019.800.00-12160.55%
NDXP220701P099000002022-06-28 3:30PM EDT9,900.000.770.0019.800.00-111158.40%
NDXP220701P099250002022-06-29 2:41PM EDT9,925.000.350.0019.800.00-210156.25%
NDXP220701P099500002022-06-29 2:09PM EDT9,950.000.350.0019.800.00-15154.11%
NDXP220701P099750002022-06-23 3:31PM EDT9,975.004.770.0019.800.00-1110151.96%
NDXP220701P100000002022-06-30 3:59PM EDT10,000.000.050.000.100.00-72983.98%
NDXP220701P100250002022-06-23 3:34PM EDT10,025.005.070.0019.800.00-1110147.68%
NDXP220701P100500002022-06-23 2:34PM EDT10,050.006.280.0019.800.00-1014145.54%
NDXP220701P100750002022-06-30 12:47PM EDT10,075.000.220.0019.800.00-11143.40%
NDXP220701P101000002022-06-30 1:12PM EDT10,100.000.250.0019.800.00-120141.27%
NDXP220701P101250002022-06-24 10:09AM EDT10,125.002.560.0019.800.00-25139.13%
NDXP220701P101500002022-06-24 2:29PM EDT10,150.002.800.0019.800.00-17136.99%
NDXP220701P101750002022-06-27 11:29AM EDT10,175.001.850.0019.800.00-113134.86%
NDXP220701P102000002022-07-01 11:06AM EDT10,200.000.120.0019.80-0.21-63.64%179132.73%
NDXP220701P102250002022-06-29 10:09AM EDT10,225.000.810.0019.800.00-730130.60%
NDXP220701P102500002022-06-29 10:09AM EDT10,250.000.100.0019.80-0.80-88.89%139128.47%
NDXP220701P102750002022-06-17 3:48PM EDT10,275.0057.200.0019.800.00-11126.34%
NDXP220701P103000002022-06-30 3:55PM EDT10,300.000.380.0019.800.00-2032124.21%
NDXP220701P103250002022-06-29 12:24PM EDT10,325.000.750.0019.800.00-69122.08%
NDXP220701P103500002022-06-30 3:42PM EDT10,350.000.380.0019.800.00-46119.95%
NDXP220701P103750002022-05-20 12:47PM EDT10,375.00205.2065.2067.100.00-11184.08%
NDXP220701P104000002022-06-30 2:58PM EDT10,400.000.280.0019.800.00-936115.69%
NDXP220701P104250002022-06-29 2:41PM EDT10,425.000.750.0019.800.00-224113.56%
NDXP220701P104500002022-06-29 3:59PM EDT10,450.000.780.0019.800.00-518111.43%
NDXP220701P104750002022-06-28 1:51PM EDT10,475.002.300.0019.800.00-1019109.30%
NDXP220701P105000002022-07-01 1:45PM EDT10,500.000.050.000.05-0.40-88.89%149154.88%
NDXP220701P105100002022-06-23 2:58PM EDT10,510.0015.400.0019.800.00--4106.31%
NDXP220701P105250002022-06-29 11:54AM EDT10,525.001.300.0019.800.00-19105.03%
NDXP220701P105400002022-06-23 3:28PM EDT10,540.0015.100.0019.800.00--4103.75%
NDXP220701P105500002022-06-28 11:20AM EDT10,550.002.150.0019.800.00-214102.89%
NDXP220701P105750002022-06-16 10:00AM EDT10,575.00130.700.0019.800.00-37100.76%
NDXP220701P105800002022-06-29 2:41PM EDT10,580.001.190.0019.800.00-47100.33%
NDXP220701P105900002022-06-22 3:53PM EDT10,590.0031.550.0019.800.00--199.48%
NDXP220701P106000002022-07-01 12:33PM EDT10,600.000.050.000.05-0.93-94.90%215850.00%
NDXP220701P106250002022-07-01 3:38PM EDT10,625.000.100.0019.80-1.15-92.00%32896.48%
NDXP220701P106500002022-07-01 12:34PM EDT10,650.000.050.0019.80-0.13-72.22%133394.34%
NDXP220701P106600002022-07-01 12:34PM EDT10,660.000.050.0019.80-0.50-90.91%3993.48%
NDXP220701P106700002022-07-01 2:17PM EDT10,670.000.050.0019.80-2.20-97.78%53792.63%
NDXP220701P106750002022-06-30 3:55PM EDT10,675.000.750.0019.800.00-254992.20%
NDXP220701P106800002022-06-30 10:21AM EDT10,680.002.200.0019.800.00-22891.77%
NDXP220701P106900002022-07-01 11:21AM EDT10,690.000.100.0019.80-1.40-93.33%63390.91%
NDXP220701P107000002022-06-30 3:42PM EDT10,700.000.630.0019.800.00-277790.05%
NDXP220701P107100002022-06-27 10:10AM EDT10,710.005.050.0019.800.00--2089.19%
NDXP220701P107200002022-06-23 3:13PM EDT10,720.0023.700.0019.800.00--188.33%
NDXP220701P107250002022-06-30 3:55PM EDT10,725.001.000.0019.800.00-153987.90%
NDXP220701P107300002022-06-30 3:13PM EDT10,730.000.890.0019.800.00-21587.48%
NDXP220701P107400002022-07-01 1:36PM EDT10,740.000.050.0019.80-0.95-95.00%5786.62%
NDXP220701P107500002022-07-01 3:23PM EDT10,750.000.020.000.05-0.36-94.74%175844.82%
NDXP220701P107600002022-06-30 2:58PM EDT10,760.000.790.0019.800.00-2684.89%
NDXP220701P107700002022-06-29 1:57PM EDT10,770.002.330.0019.800.00-22184.03%
NDXP220701P107750002022-07-01 1:17PM EDT10,775.000.180.0019.80-5.02-96.54%44883.60%
NDXP220701P107800002022-06-30 10:19AM EDT10,780.003.950.0019.800.00-24083.17%
NDXP220701P107900002022-06-29 3:29PM EDT10,790.001.950.0019.800.00-43682.30%
NDXP220701P108000002022-06-30 3:20PM EDT10,800.000.150.0019.80-1.22-89.05%384681.44%
NDXP220701P108100002022-06-29 3:29PM EDT10,810.002.150.0019.800.00-22880.57%
NDXP220701P108200002022-06-30 11:26AM EDT10,820.001.800.0019.800.00-21179.71%
NDXP220701P108250002022-07-01 9:30AM EDT10,825.001.330.0019.80+0.43+47.78%377979.28%
NDXP220701P108300002022-06-29 3:29PM EDT10,830.002.300.0019.800.00-1178.84%
NDXP220701P108400002022-06-30 11:26AM EDT10,840.002.050.0019.800.00-2277.98%
NDXP220701P108500002022-07-01 3:16PM EDT10,850.000.020.0019.80-1.41-98.60%4510377.11%
NDXP220701P108600002022-06-27 12:17PM EDT10,860.006.400.0019.800.00-9776.24%
NDXP220701P108700002022-06-21 1:35PM EDT10,870.0062.700.0019.800.00-1275.37%
NDXP220701P108750002022-07-01 11:01AM EDT10,875.000.300.0019.80-0.87-74.36%72774.94%
NDXP220701P108800002022-06-30 3:36PM EDT10,880.001.150.0019.800.00-5574.50%
NDXP220701P109000002022-07-01 3:16PM EDT10,900.000.130.0019.80-1.74-93.05%5186372.76%
NDXP220701P109100002022-07-01 9:46AM EDT10,910.000.250.0019.80-1.75-87.50%1371.88%
NDXP220701P109200002022-06-17 10:32AM EDT10,920.00226.620.0019.800.00-1071.01%
NDXP220701P109250002022-07-01 9:41AM EDT10,925.000.400.0019.80-1.10-73.33%32070.58%
NDXP220701P109300002022-06-30 3:38PM EDT10,930.001.010.0019.800.00-2670.14%
NDXP220701P109400002022-07-01 9:31AM EDT10,940.000.930.0019.80-5.57-85.69%2569.26%
NDXP220701P109500002022-07-01 9:36AM EDT10,950.000.300.0019.80-2.40-88.89%119868.38%
NDXP220701P109600002022-07-01 11:06AM EDT10,960.000.470.0019.80-9.13-95.10%1567.51%
NDXP220701P109700002022-06-28 11:34AM EDT10,970.007.020.0019.800.00-71866.63%
NDXP220701P109750002022-06-30 3:53PM EDT10,975.003.180.0019.800.00-63266.19%
NDXP220701P109800002022-06-30 2:25PM EDT10,980.003.020.0019.800.00-424665.75%
NDXP220701P109900002022-07-01 9:55AM EDT10,990.000.430.0019.80-3.14-87.96%14364.87%
NDXP220701P110000002022-07-01 12:01PM EDT11,000.000.250.000.05-1.75-87.50%435131.93%
NDXP220701P110100002022-07-01 10:38AM EDT11,010.000.600.0019.80-21.70-97.31%4663.10%
NDXP220701P110200002022-07-01 10:38AM EDT11,020.000.600.0019.80-23.10-97.47%3862.21%
NDXP220701P110250002022-07-01 2:38PM EDT11,025.000.050.0019.80-4.62-98.93%51161.77%
NDXP220701P110300002022-07-01 2:38PM EDT11,030.000.050.0019.80-4.22-98.83%1661.33%
NDXP220701P110400002022-07-01 2:38PM EDT11,040.000.050.0019.80-3.65-98.65%1660.44%
NDXP220701P110500002022-07-01 1:39PM EDT11,050.000.300.0019.80-3.85-92.77%424859.55%
NDXP220701P110600002022-07-01 9:44AM EDT11,060.001.000.0019.80-11.39-91.93%5058.66%
NDXP220701P110700002022-06-30 10:58AM EDT11,070.000.320.0019.80-15.78-98.01%2957.76%
NDXP220701P110750002022-07-01 3:44PM EDT11,075.000.050.0019.80-4.15-98.81%195257.32%
NDXP220701P110800002022-07-01 11:01AM EDT11,080.000.800.0019.80-4.90-85.96%1656.87%
NDXP220701P110900002022-07-01 10:13AM EDT11,090.000.730.0019.80-17.52-96.00%31155.97%
NDXP220701P111000002022-07-01 2:10PM EDT11,100.000.200.000.05-5.72-96.62%1157726.76%
NDXP220701P111100002022-07-01 1:17PM EDT11,110.000.250.0019.80-10.95-97.77%135454.18%
NDXP220701P111200002022-07-01 12:49PM EDT11,120.000.290.0019.80-8.91-96.85%191553.27%
NDXP220701P111250002022-07-01 11:40AM EDT11,125.000.450.0019.80-7.25-94.16%123352.82%
NDXP220701P111300002022-07-01 1:19PM EDT11,130.000.380.002.00-14.01-97.36%1461638.53%
NDXP220701P111400002022-07-01 3:42PM EDT11,140.000.050.0019.80-13.40-99.63%36651.46%
NDXP220701P111500002022-07-01 2:06PM EDT11,150.000.150.0019.80-8.05-98.17%374150.55%
NDXP220701P111600002022-07-01 3:37PM EDT11,160.000.050.0019.80-50.75-99.90%295359.51%
NDXP220701P111700002022-07-01 3:25PM EDT11,170.002.850.0019.80-12.30-81.19%332458.49%
NDXP220701P111750002022-07-01 1:40PM EDT11,175.000.230.0019.80-15.57-98.54%203457.98%
NDXP220701P111800002022-07-01 12:43PM EDT11,180.000.920.0019.80-22.78-96.12%141657.46%
NDXP220701P111900002022-07-01 12:59PM EDT11,190.001.020.0019.80-10.54-91.18%81156.43%
NDXP220701P112000002022-07-01 2:57PM EDT11,200.000.200.0019.80-13.23-98.51%1214955.40%
NDXP220701P112100002022-07-01 2:57PM EDT11,210.000.250.0019.80-18.21-98.65%281154.36%
NDXP220701P112200002022-07-01 1:02PM EDT11,220.000.380.0019.80-68.32-99.45%22653.33%
NDXP220701P112250002022-07-01 2:58PM EDT11,225.000.180.0019.80-17.82-99.00%561452.80%
NDXP220701P112300002022-07-01 1:21PM EDT11,230.001.050.0019.80-12.65-92.34%61852.28%
NDXP220701P112400002022-07-01 3:45PM EDT11,240.000.120.0019.80-13.88-99.14%572851.23%
NDXP220701P112500002022-07-01 3:56PM EDT11,250.000.050.0019.80-17.45-99.71%1712450.18%
NDXP220701P112600002022-07-01 3:45PM EDT11,260.000.130.0019.80-18.52-99.30%21449.12%
NDXP220701P112700002022-07-01 2:10PM EDT11,270.000.690.0019.80-21.81-96.93%222048.06%
NDXP220701P112750002022-07-01 3:07PM EDT11,275.000.200.0019.80-23.05-99.14%222647.53%
NDXP220701P112800002022-07-01 3:24PM EDT11,280.000.400.0019.80-28.55-98.62%60547.00%
NDXP220701P112900002022-07-01 3:33PM EDT11,290.000.400.0019.80-25.88-98.48%981045.93%
NDXP220701P113000002022-07-01 3:33PM EDT11,300.000.410.0019.80-24.59-98.36%1602944.85%
NDXP220701P113100002022-07-01 2:00PM EDT11,310.001.120.0019.80-45.68-97.61%21343.77%
NDXP220701P113200002022-07-01 3:21PM EDT11,320.000.220.0019.80-29.78-99.27%551042.68%
NDXP220701P113250002022-07-01 3:21PM EDT11,325.000.290.0019.80-35.46-99.19%311342.13%
NDXP220701P113300002022-07-01 2:54PM EDT11,330.000.450.0019.80-35.12-98.73%24541.59%
NDXP220701P113400002022-07-01 3:43PM EDT11,340.000.180.0019.80-25.87-99.31%15840.49%
NDXP220701P113500002022-07-01 3:39PM EDT11,350.000.050.0019.80-40.77-99.88%1211939.38%
NDXP220701P113600002022-07-01 2:15PM EDT11,360.003.720.0019.80-39.08-91.31%11938.26%
NDXP220701P113700002022-07-01 3:17PM EDT11,370.000.350.0019.80-51.35-99.32%41837.14%
NDXP220701P113750002022-07-01 3:06PM EDT11,375.000.550.0013.00-60.05-99.09%762331.76%
NDXP220701P113800002022-07-01 3:42PM EDT11,380.000.250.0013.00-62.05-99.60%39731.24%
NDXP220701P113900002022-07-01 3:04PM EDT11,390.001.300.0013.00-56.25-97.74%441130.18%
NDXP220701P114000002022-07-01 3:50PM EDT11,400.000.050.0013.00-57.34-99.91%1433829.12%
NDXP220701P114100002022-07-01 3:17PM EDT11,410.000.700.0019.80-73.00-99.05%27832.56%
NDXP220701P114200002022-07-01 3:20PM EDT11,420.000.780.0019.80-76.72-98.99%371231.39%
NDXP220701P114250002022-07-01 3:20PM EDT11,425.000.930.0019.80-52.56-98.26%302130.80%
NDXP220701P114300002022-07-01 3:57PM EDT11,430.000.200.0019.80-68.85-99.71%50630.20%
NDXP220701P114400002022-07-01 3:55PM EDT11,440.000.050.0019.80-85.65-99.94%601429.01%
NDXP220701P114500002022-07-01 3:43PM EDT11,450.000.320.0019.80-64.08-99.50%1264227.79%
NDXP220701P114600002022-07-01 3:22PM EDT11,460.002.000.0019.80-97.00-97.98%481226.57%
NDXP220701P114700002022-07-01 3:39PM EDT11,470.000.520.0019.80-86.68-99.40%341225.32%
NDXP220701P114750002022-07-01 3:57PM EDT11,475.000.300.0019.80-89.40-99.67%462224.70%
NDXP220701P114800002022-07-01 3:05PM EDT11,480.0010.000.0019.80-100.00-90.91%341424.06%
NDXP220701P114900002022-07-01 3:40PM EDT11,490.000.550.0019.80-88.85-99.38%462422.78%
NDXP220701P115000002022-07-01 3:57PM EDT11,500.000.050.0019.80-123.11-99.96%2538321.47%
NDXP220701P115100002022-07-01 3:52PM EDT11,510.000.700.0019.80-131.30-99.47%622620.13%
NDXP220701P115200002022-07-01 3:51PM EDT11,520.000.700.0019.80-66.90-98.96%55418.76%
NDXP220701P115250002022-07-01 3:47PM EDT11,525.000.830.0019.80-102.67-99.20%34718.06%
NDXP220701P115300002022-07-01 3:53PM EDT11,530.001.650.000.35-101.95-98.41%75194.91%
NDXP220701P115400002022-07-01 3:53PM EDT11,540.004.500.005.50-98.50-95.63%37138.63%
NDXP220701P115500002022-07-01 3:59PM EDT11,550.000.500.000.50-148.00-99.66%62433.65%
NDXP220701P115600002022-07-01 3:43PM EDT11,560.005.650.0010.50-99.35-94.62%14118.64%
NDXP220701P115700002022-07-01 3:57PM EDT11,570.006.000.0010.30-96.00-94.12%12177.03%
NDXP220701P115750002022-07-01 3:59PM EDT11,575.005.150.0016.20-109.52-95.51%13258.73%
NDXP220701P115800002022-07-01 3:46PM EDT11,580.0014.070.0019.80-157.98-91.82%7169.31%
NDXP220701P115900002022-07-01 3:51PM EDT11,590.0030.000.0019.80-66.30-68.85%8247.25%
NDXP220701P116000002022-07-01 3:58PM EDT11,600.0022.1510.9025.10-105.25-82.61%34687.02%
NDXP220701P116100002022-07-01 3:48PM EDT11,610.0034.1816.9036.90-106.85-75.76%15179.37%
NDXP220701P116200002022-07-01 2:53PM EDT11,620.0079.3626.9046.90-67.92-46.12%131110.83%
NDXP220701P116250002022-06-30 12:28PM EDT11,625.00107.0031.8051.800.00-51011.48%
NDXP220701P116300002022-06-30 10:13AM EDT11,630.00306.0036.8056.800.00-21612.17%
NDXP220701P116400002022-06-30 9:42AM EDT11,640.00264.8046.8066.800.00-11113.49%
NDXP220701P116500002022-07-01 12:49PM EDT11,650.00210.1356.8076.80+67.13+46.94%82514.77%
NDXP220701P116600002022-07-01 3:54PM EDT11,660.0087.2066.8086.80-96.42-52.51%11116.00%
NDXP220701P116700002022-06-29 3:21PM EDT11,670.00145.0076.8096.800.00-22317.21%
NDXP220701P116750002022-07-01 3:12PM EDT11,675.00123.6381.80101.80-64.32-34.22%11417.80%
NDXP220701P116800002022-06-30 9:48AM EDT11,680.00296.0986.80106.800.00-11118.39%
NDXP220701P116900002022-06-30 11:13AM EDT11,690.00248.6096.80116.800.00-11419.54%
NDXP220701P117000002022-07-01 3:12PM EDT11,700.00148.43106.80126.80-62.21-29.53%58220.67%
NDXP220701P117100002022-06-30 10:17AM EDT11,710.00360.00116.90136.900.00-13321.85%
NDXP220701P117200002022-06-30 3:03PM EDT11,720.00171.40126.80146.80-61.25-26.33%12222.88%
NDXP220701P117250002022-06-30 3:51PM EDT11,725.00246.87131.80151.800.00-1623.42%
NDXP220701P117300002022-07-01 2:46PM EDT11,730.00181.00136.90156.90+28.80+18.92%1624.02%
NDXP220701P117400002022-06-29 3:21PM EDT11,740.00183.26146.80166.800.00-3825.02%
NDXP220701P117500002022-07-01 3:53PM EDT11,750.00193.00156.80176.80-73.00-27.44%104426.07%
NDXP220701P117600002022-06-30 10:32AM EDT11,760.00397.60166.90186.900.00-1827.18%
NDXP220701P117700002022-06-30 11:40AM EDT11,770.00266.37177.40197.400.00-2728.57%
NDXP220701P117750002022-06-30 2:50PM EDT11,775.00263.30181.90201.900.00-4728.72%
NDXP220701P117800002022-06-30 2:06PM EDT11,780.00208.00187.40207.400.00-11129.60%
NDXP220701P117900002022-07-01 9:53AM EDT11,790.00250.07196.40218.60+83.17+49.83%10331.49%
NDXP220701P118000002022-07-01 1:31PM EDT11,800.00351.59205.20227.20+66.59+23.36%133431.47%
NDXP220701P118100002022-06-29 3:55PM EDT11,810.00230.97215.20237.200.00-2732.46%
NDXP220701P118200002022-06-30 10:36AM EDT11,820.00418.00224.80246.800.00--233.13%
NDXP220701P118300002022-06-21 10:46AM EDT11,830.00388.90235.20257.200.00-2134.42%
NDXP220701P118400002022-06-24 2:30PM EDT11,840.00137.50245.20267.200.00-2135.39%
NDXP220701P118500002022-07-01 9:40AM EDT11,850.00412.00255.20277.20+6.67+1.65%1936.35%
NDXP220701P118600002022-06-28 11:50AM EDT11,860.00204.40265.20287.200.00-6337.30%
NDXP220701P118750002022-06-30 4:00PM EDT11,875.00363.10280.20302.200.00-11838.72%
NDXP220701P118800002022-06-29 12:51PM EDT11,880.00313.80285.20307.20+0.18+0.06%1239.19%
NDXP220701P118900002022-06-30 2:06PM EDT11,890.00297.00295.90317.900.00-1340.73%
NDXP220701P119000002022-06-30 3:20PM EDT11,900.00451.76305.90327.900.00-101141.67%
NDXP220701P119100002022-06-29 3:50PM EDT11,910.00343.00315.90337.90+43.40+14.49%1342.60%
NDXP220701P119250002022-06-28 12:27PM EDT11,925.00258.11330.90352.900.00-21343.99%
NDXP220701P119300002022-06-28 11:17AM EDT11,930.00168.97335.90357.900.00-20644.44%
NDXP220701P119400002022-06-27 9:35AM EDT11,940.00390.30345.90367.90+243.00+164.97%1145.36%
NDXP220701P119500002022-06-30 9:47AM EDT11,950.00528.99355.90377.900.00-12046.27%
NDXP220701P119600002022-06-29 10:42AM EDT11,960.00320.94365.90387.900.00-2647.17%
NDXP220701P119700002022-07-01 3:14PM EDT11,970.00421.85375.90397.90-26.90-5.99%1448.07%
NDXP220701P119750002022-06-30 11:49AM EDT11,975.00428.41380.90402.900.00-32448.52%
NDXP220701P119800002022-06-30 2:06PM EDT11,980.00379.00385.90407.900.00-1248.97%
NDXP220701P119900002022-06-30 2:27PM EDT11,990.00413.40396.40418.400.00-1450.34%
NDXP220701P120000002022-07-01 3:14PM EDT12,000.00450.97402.40438.40-147.38-24.63%42459.70%
NDXP220701P120100002022-06-30 2:06PM EDT12,010.00406.00406.30456.300.00-11366.43%
NDXP220701P120200002022-06-27 3:28PM EDT12,020.00186.70416.30466.300.00--867.44%
NDXP220701P120250002022-06-30 9:39AM EDT12,025.00594.82422.30471.300.00-12267.94%
NDXP220701P120300002022-06-29 10:33AM EDT12,030.00383.10426.90476.900.00-31668.87%
NDXP220701P120400002022-06-29 10:33AM EDT12,040.00392.60436.90486.900.00-11769.87%
NDXP220701P120500002022-07-01 1:58PM EDT12,050.00563.33446.90496.90+132.73+30.82%1370.87%
NDXP220701P120600002022-06-21 3:57PM EDT12,060.00604.20456.90506.900.00--071.87%
NDXP220701P120700002022-06-28 10:03AM EDT12,070.00168.00466.90516.900.00-2472.86%
NDXP220701P120750002022-06-28 3:26PM EDT12,075.00429.18471.90521.900.00-1150.07%
NDXP220701P121000002022-06-28 1:21PM EDT12,100.00417.00496.90546.900.00-3552.02%
NDXP220701P121250002022-06-08 4:01PM EDT12,125.00198.70521.90571.900.00--253.96%
NDXP220701P121400002022-06-27 9:31AM EDT12,140.00194.40536.90586.900.00--155.11%
NDXP220701P121500002022-06-27 12:31PM EDT12,150.00257.33546.90596.900.00-2455.88%
NDXP220701P121750002022-06-08 3:29PM EDT12,175.00205.70571.90621.900.00-2157.78%
NDXP220701P122000002022-07-01 10:41AM EDT12,200.00814.40596.90646.90+278.36+51.93%21759.66%
NDXP220701P122300002022-06-09 10:01AM EDT12,230.00233.20626.90676.900.00--161.91%
NDXP220701P122500002022-07-01 9:55AM EDT12,250.00698.33646.90696.90-196.74-21.98%11163.39%
NDXP220701P122750002022-06-28 1:02PM EDT12,275.00536.20671.90721.900.00-1865.23%
NDXP220701P122800002022-06-28 10:38AM EDT12,280.00372.00676.90726.900.00-1165.60%
NDXP220701P123000002022-06-28 10:38AM EDT12,300.00387.00691.10741.100.00-12052.80%
NDXP220701P123250002022-06-08 10:21AM EDT12,325.00225.00714.60764.600.00-2690.34%
NDXP220701P123500002022-06-30 10:38AM EDT12,350.00939.66746.90796.900.00-61570.69%
NDXP220701P123700002022-06-27 3:50PM EDT12,370.00417.50772.40822.300.00--180.49%
NDXP220701P123750002022-06-27 2:01PM EDT12,375.00413.27764.60814.600.00-23094.62%
NDXP220701P124000002022-06-27 2:01PM EDT12,400.00433.42802.40852.400.00-1882.86%
NDXP220701P124250002022-06-17 3:19PM EDT12,425.001,190.69817.20867.200.00-1164.66%
NDXP220701P124700002022-06-28 9:34AM EDT12,470.00400.00864.90914.900.00-1174.99%
NDXP220701P124750002022-06-17 3:19PM EDT12,475.001,237.29870.50930.600.00-1385.80%
NDXP220701P125000002022-07-01 1:20PM EDT12,500.001,071.69900.50960.60+147.29+15.93%46294.70%
NDXP220701P125250002022-06-08 1:01PM EDT12,525.00320.80925.50985.600.00-1496.62%
NDXP220701P125500002022-06-29 12:56PM EDT12,550.00936.90950.501,010.600.00-1398.53%
NDXP220701P125750002022-06-29 12:56PM EDT12,575.00969.70975.801,035.900.00-16100.82%
NDXP220701P126000002022-06-10 10:16AM EDT12,600.00810.371,000.801,060.900.00-55102.71%
NDXP220701P126250002022-06-08 1:01PM EDT12,625.00362.001,025.801,085.900.00-413104.58%
NDXP220701P126500002022-06-07 3:39PM EDT12,650.00348.601,050.801,110.900.00-115106.45%
NDXP220701P126750002022-05-27 3:05PM EDT12,675.00483.80602.60646.500.00-120.00%
NDXP220701P127000002022-06-01 9:37AM EDT12,700.00400.401,281.601,302.500.00-13224.99%
NDXP220701P127100002022-06-28 1:02PM EDT12,710.00965.931,110.801,170.900.00-10110.89%
NDXP220701P127200002022-06-28 1:02PM EDT12,720.001,003.271,120.801,180.900.00-10111.62%
NDXP220701P127500002022-06-16 2:28PM EDT12,750.001,690.931,150.801,210.900.00-31113.82%
NDXP220701P127600002022-06-28 1:02PM EDT12,760.00967.731,160.801,220.900.00-11114.54%
NDXP220701P127750002022-06-28 1:02PM EDT12,775.00982.781,175.801,235.900.00-11115.63%
NDXP220701P128000002022-07-01 12:55PM EDT12,800.001,349.601,200.801,260.90+535.86+65.85%328117.44%
NDXP220701P128250002022-06-02 2:07PM EDT12,825.00413.101,225.801,285.900.00--2119.24%
NDXP220701P128500002022-06-01 9:36AM EDT12,850.00464.101,403.101,428.600.00--2226.07%
NDXP220701P128750002022-06-02 12:19PM EDT12,875.00484.801,275.801,335.900.00--1122.81%
NDXP220701P129000002022-06-02 2:45PM EDT12,900.00445.551,300.801,360.900.00-66124.58%
NDXP220701P130000002022-05-26 1:07PM EDT13,000.00868.54895.40944.400.00--10.00%
NDXP220701P130250002022-05-27 12:00PM EDT13,025.00683.74917.00966.700.00-4120.00%
NDXP220701P130750002022-05-26 1:21PM EDT13,075.00922.87966.701,023.500.00--30.00%
NDXP220701P131000002022-06-16 9:30AM EDT13,100.001,819.201,500.501,560.600.00-11137.98%
NDXP220701P131100002022-06-16 9:30AM EDT13,110.001,829.001,508.301,568.400.00-11134.86%
NDXP220701P131500002022-05-27 9:46AM EDT13,150.00860.701,042.401,097.000.00-210.00%
NDXP220701P131750002022-06-02 2:13PM EDT13,175.00585.411,575.501,635.600.00--4143.05%
NDXP220701P132000002022-07-01 10:43AM EDT13,200.001,803.751,600.501,660.60+189.75+11.76%19144.73%
NDXP220701P132500002022-06-21 12:54PM EDT13,250.001,663.791,650.501,710.600.00-78148.07%
NDXP220701P132750002022-06-29 12:28PM EDT13,275.001,689.561,675.501,735.600.00-11149.72%
NDXP220701P133000002022-07-01 11:17AM EDT13,300.001,800.981,700.501,760.60+88.63+5.18%63151.37%
NDXP220701P133500002022-06-06 3:20PM EDT13,350.001,832.551,750.501,810.60+935.45+104.27%126154.65%
NDXP220701P133750002022-06-29 1:50PM EDT13,375.001,734.841,775.501,835.600.00-11156.28%
NDXP220701P134000002022-06-29 1:50PM EDT13,400.001,761.751,800.501,860.600.00-11157.91%
NDXP220701P134250002022-06-10 1:46PM EDT13,425.001,522.961,825.501,885.600.00-23159.52%
NDXP220701P134500002022-06-10 3:14PM EDT13,450.001,542.751,850.501,910.600.00-11161.14%
NDXP220701P134750002022-06-10 2:29PM EDT13,475.001,592.321,875.501,935.600.00-33162.74%
NDXP220701P135000002022-06-10 3:14PM EDT13,500.001,591.451,900.501,960.600.00-32164.34%
NDXP220701P135250002022-07-01 11:24AM EDT13,525.002,062.001,925.501,985.60+421.76+25.71%13165.94%
NDXP220701P135500002022-06-30 10:37AM EDT13,550.002,139.901,950.502,010.600.00-11167.52%
NDXP220701P135750002022-06-30 10:37AM EDT13,575.002,168.381,975.502,035.600.00-12169.11%
NDXP220701P136000002022-06-30 12:31PM EDT13,600.001,959.052,000.502,060.600.00-65170.68%
NDXP220701P136250002022-06-21 10:08AM EDT13,625.002,036.802,025.502,085.600.00-44172.25%
NDXP220701P136500002022-06-21 10:08AM EDT13,650.002,061.752,050.502,110.600.00--4173.82%
NDXP220701P136750002022-06-14 10:05AM EDT13,675.002,307.972,075.502,135.600.00--1175.38%
NDXP220701P137000002022-06-30 12:31PM EDT13,700.002,060.092,100.502,160.600.00-34176.93%
NDXP220701P137250002022-06-15 3:33PM EDT13,725.001,973.602,123.302,183.400.00-11173.96%
NDXP220701P137750002022-06-15 3:33PM EDT13,775.002,023.762,173.302,233.400.00-10176.99%
NDXP220701P138500002022-06-30 12:29PM EDT13,850.002,230.252,248.302,308.400.00-33181.49%
NDXP220701P138750002022-06-28 12:20PM EDT13,875.002,110.992,273.302,333.400.00-20182.99%
NDXP220701P139000002022-06-28 12:39PM EDT13,900.002,123.682,298.302,358.400.00-11184.47%
NDXP220701P139750002022-06-28 12:20PM EDT13,975.002,211.532,373.302,433.400.00-20188.90%
NDXP220701P140000002022-06-10 10:13AM EDT14,000.002,119.452,400.502,460.600.00-10195.18%
NDXP220701P140750002022-05-26 11:03AM EDT14,075.001,872.701,963.602,013.100.00-120.00%
NDXP220701P141000002022-06-28 12:39PM EDT14,100.002,324.422,498.302,558.400.00-11196.20%
NDXP220701P141250002022-06-27 1:34PM EDT14,125.002,095.152,523.302,583.400.00-22197.64%
NDXP220701P141500002022-06-27 1:34PM EDT14,150.002,120.202,548.302,608.400.00-22199.08%
NDXP220701P142000002022-07-01 10:10AM EDT14,200.002,671.172,598.302,658.40+130.28+5.13%11201.95%
NDXP220701P145000002022-06-24 10:02AM EDT14,500.002,495.352,900.502,960.600.00-22224.10%
NDXP220701P148000002022-06-24 1:59PM EDT14,800.003,391.563,200.503,260.60+566.10+20.04%12240.65%
NDXP220701P149250002022-06-14 10:20AM EDT14,925.003,638.803,325.503,385.600.00--4247.39%
NDXP220701P149750002022-06-14 10:20AM EDT14,975.003,688.383,375.503,435.600.00--4250.06%
NDXP220701P154500002022-06-16 2:08PM EDT15,450.004,364.023,850.503,910.600.00-77274.73%
NDXP220701P155000002022-06-16 2:08PM EDT15,500.004,414.223,900.503,960.600.00-77277.26%
NDXP220701P156000002022-06-06 1:59PM EDT15,600.002,919.904,000.504,060.600.00--0282.28%