Italia markets close in 7 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.252,56-64,02 (-0,42%)
Al 11:23AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210924C140000002021-09-22 2:03PM EDT14,000.001,149.801,246.101,270.900.00-4583.30%
NDXP210924C141000002021-09-22 2:11PM EDT14,100.001,048.351,144.801,168.500.00-2573.00%
NDXP210924C141250002021-09-22 2:03PM EDT14,125.001,023.451,118.901,142.400.00-5568.68%
NDXP210924C142000002021-09-22 2:11PM EDT14,200.00997.121,042.901,065.900.00-1160.10%
NDXP210924C143000002021-09-23 9:43AM EDT14,300.00967.19945.60968.600.00-7162.74%
NDXP210924C143500002021-09-24 10:26AM EDT14,350.00912.00892.00919.50-109.03-10.68%1256.63%
NDXP210924C143750002021-08-17 10:21AM EDT14,375.00769.85932.60979.300.00--0116.00%
NDXP210924C144000002021-09-23 2:05PM EDT14,400.00952.53846.60869.000.00-1158.37%
NDXP210924C144250002021-09-23 9:43AM EDT14,425.00842.42818.80843.700.00-7153.69%
NDXP210924C144750002021-08-25 5:25PM EDT14,475.00706.40770.10793.800.00--152.34%
NDXP210924C145000002021-09-23 2:07PM EDT14,500.00843.30742.10766.700.00-2163.88%
NDXP210924C145250002021-09-23 2:05PM EDT14,525.00827.75720.10743.800.00-1164.19%
NDXP210924C145500002021-09-20 1:54PM EDT14,550.00477.62695.20718.800.00-61162.44%
NDXP210924C145750002021-09-23 2:07PM EDT14,575.00768.40670.90694.300.00-2761.13%
NDXP210924C146000002021-09-22 9:35AM EDT14,600.00461.00645.30669.200.00-1059.28%
NDXP210924C147000002021-08-23 1:18PM EDT14,700.00751.05544.50568.100.00-1151.25%
NDXP210924C148000002021-09-22 2:36PM EDT14,800.00399.50448.20466.500.00-11242.80%
NDXP210924C148250002021-08-20 9:32AM EDT14,825.00461.60509.20555.200.00-1184.53%
NDXP210924C148500002021-09-24 10:28AM EDT14,850.00410.00399.10418.30+114.52+38.76%1240.49%
NDXP210924C148750002021-09-21 9:39AM EDT14,875.00290.96373.20392.800.00-2338.28%
NDXP210924C149000002021-09-24 9:34AM EDT14,900.00345.00349.20366.20-90.40-20.76%31735.30%
NDXP210924C149500002021-09-22 11:45AM EDT14,950.00278.77298.70316.600.00-12231.83%
NDXP210924C149750002021-09-23 11:09AM EDT14,975.00333.20273.10290.900.00-21629.47%
NDXP210924C150000002021-09-24 10:42AM EDT15,000.00259.60248.70266.60-66.20-20.32%503927.98%
NDXP210924C150250002021-09-23 10:52AM EDT15,025.00322.09224.40241.600.00-32126.01%
NDXP210924C150500002021-09-24 10:29AM EDT15,050.00215.00199.60216.60-70.51-24.70%11424.01%
NDXP210924C150750002021-09-24 10:05AM EDT15,075.00192.00175.00191.90+60.90+46.45%112822.13%
NDXP210924C151000002021-09-24 11:06AM EDT15,100.00154.85149.30167.70-70.25-31.21%32420.43%
NDXP210924C151100002021-09-23 11:04AM EDT15,110.00122.25142.10159.60-95.05-43.74%101820.46%
NDXP210924C151250002021-09-23 3:06PM EDT15,125.00139.60125.90144.30-77.69-35.75%12118.98%
NDXP210924C151500002021-09-24 10:05AM EDT15,150.00127.49104.80122.30-60.24-32.09%24117.93%
NDXP210924C151750002021-09-23 1:42PM EDT15,175.00186.6281.9099.900.00-182316.43%
NDXP210924C152000002021-09-24 10:05AM EDT15,200.0085.5861.3078.20-56.80-39.89%106014.89%
NDXP210924C152250002021-09-24 10:12AM EDT15,225.0045.7545.2058.50-77.11-62.76%32413.62%
NDXP210924C152400002021-09-24 11:04AM EDT15,240.0042.0038.9041.80-74.15-63.84%452611.04%
NDXP210924C152500002021-09-24 11:08AM EDT15,250.0033.9734.0036.80-69.07-67.03%1064111.15%
NDXP210924C152600002021-09-24 11:04AM EDT15,260.0031.0027.8030.60-69.91-69.28%402710.73%
NDXP210924C152700002021-09-24 10:59AM EDT15,270.0016.1523.6026.30-90.85-84.91%31710.77%
NDXP210924C152750002021-09-24 11:02AM EDT15,275.0019.0021.8024.40-84.23-81.59%132510.81%
NDXP210924C152900002021-09-24 11:02AM EDT15,290.0014.0015.8018.10-49.47-77.94%262510.52%
NDXP210924C153000002021-09-24 11:08AM EDT15,300.0012.4311.3013.50-42.97-77.56%2011169.95%
NDXP210924C153100002021-09-24 11:03AM EDT15,310.009.808.9011.00-51.80-84.09%92889.97%
NDXP210924C153200002021-09-24 11:04AM EDT15,320.007.807.008.90-41.20-84.08%93189.99%
NDXP210924C153250002021-09-24 11:06AM EDT15,325.006.885.707.60-36.07-83.98%67409.83%
NDXP210924C153300002021-09-24 11:06AM EDT15,330.006.125.107.10-34.43-84.91%302910.00%
NDXP210924C153400002021-09-24 10:33AM EDT15,340.005.104.005.70-33.90-86.92%442010.07%
NDXP210924C153500002021-09-24 11:06AM EDT15,350.003.802.904.70-29.80-88.69%437010.23%
NDXP210924C153600002021-09-24 11:05AM EDT15,360.003.402.404.00-25.25-88.13%455110.49%
NDXP210924C153700002021-09-24 11:06AM EDT15,370.002.602.003.40-22.50-89.64%2412210.73%
NDXP210924C153750002021-09-24 11:07AM EDT15,375.002.531.653.10-22.02-89.69%844810.82%
NDXP210924C153800002021-09-24 11:00AM EDT15,380.002.101.452.90-19.93-90.47%411710.98%
NDXP210924C153900002021-09-24 10:55AM EDT15,390.001.851.152.65-22.00-92.24%2121811.39%
NDXP210924C154000002021-09-24 11:07AM EDT15,400.001.571.102.10-13.63-89.67%16010411.44%
NDXP210924C154100002021-09-24 11:01AM EDT15,410.001.400.702.25-12.33-89.80%272512.22%
NDXP210924C154200002021-09-24 11:01AM EDT15,420.001.250.552.05-10.55-89.41%401912.59%
NDXP210924C154250002021-09-24 10:55AM EDT15,425.001.220.502.05-10.16-89.28%171712.89%
NDXP210924C154300002021-09-24 11:06AM EDT15,430.001.120.452.00-10.58-90.43%193113.12%
NDXP210924C154400002021-09-24 10:59AM EDT15,440.000.980.301.75-9.07-90.25%148013.36%
NDXP210924C154500002021-09-24 10:59AM EDT15,450.000.870.251.55-6.13-87.57%5914213.63%
NDXP210924C154600002021-09-24 10:51AM EDT15,460.000.900.151.45-5.46-85.85%173214.02%
NDXP210924C154700002021-09-24 10:20AM EDT15,470.000.950.101.55-5.97-86.27%37014.74%
NDXP210924C154750002021-09-24 10:46AM EDT15,475.000.820.451.50-4.00-82.99%111314.93%
NDXP210924C154800002021-09-24 9:41AM EDT15,480.001.300.451.50-3.05-70.11%54915.20%
NDXP210924C154900002021-09-24 10:02AM EDT15,490.001.200.451.10-3.45-74.19%35814.96%
NDXP210924C155000002021-09-24 11:00AM EDT15,500.000.750.450.90-2.97-79.84%4117315.01%
NDXP210924C155100002021-09-24 10:50AM EDT15,510.000.500.001.05-2.78-84.76%1410715.89%
NDXP210924C155200002021-09-24 11:00AM EDT15,520.000.530.001.05-2.79-84.04%313616.40%
NDXP210924C155250002021-09-24 10:23AM EDT15,525.000.530.000.80-2.14-80.15%716415.99%
NDXP210924C155300002021-09-24 9:40AM EDT15,530.000.480.000.80-2.24-82.35%412316.24%
NDXP210924C155400002021-09-23 4:01PM EDT15,540.000.570.000.95-1.42-71.36%112417.16%
NDXP210924C155500002021-09-24 10:09AM EDT15,550.000.730.100.70-1.23-62.76%214916.91%
NDXP210924C155600002021-09-24 10:45AM EDT15,560.000.380.000.65-1.89-83.26%510617.21%
NDXP210924C155700002021-09-24 10:45AM EDT15,570.000.330.000.75-1.10-76.92%17118.04%
NDXP210924C155750002021-09-24 10:09AM EDT15,575.000.530.000.75-1.00-65.36%26518.28%
NDXP210924C155800002021-09-23 12:30PM EDT15,580.002.250.000.750.00-357218.52%
NDXP210924C155900002021-09-23 3:13PM EDT15,590.001.500.000.700.00-316918.82%
NDXP210924C156000002021-09-24 10:18AM EDT15,600.000.360.100.65-0.74-67.27%1122819.11%
NDXP210924C156100002021-09-24 10:36AM EDT15,610.000.130.000.60-1.10-89.43%33719.37%
NDXP210924C156200002021-09-23 3:06PM EDT15,620.000.980.000.650.00-12612220.04%
NDXP210924C156250002021-09-23 3:57PM EDT15,625.000.700.100.600.00-19221120.07%
NDXP210924C156300002021-09-23 3:23PM EDT15,630.001.140.000.600.00-1036720.30%
NDXP210924C156400002021-09-23 3:02PM EDT15,640.000.930.000.550.00-687620.53%
NDXP210924C156500002021-09-24 10:52AM EDT15,650.000.250.000.60-0.36-59.02%112221.22%
NDXP210924C156600002021-09-23 3:23PM EDT15,660.000.700.000.550.00-644321.44%
NDXP210924C156700002021-09-23 11:21AM EDT15,670.000.750.000.550.00-1521.90%
NDXP210924C156750002021-09-23 3:34PM EDT15,675.000.670.000.550.00-394622.12%
NDXP210924C156800002021-09-23 11:56AM EDT15,680.000.850.000.550.00-3922.35%
NDXP210924C156900002021-09-23 11:56AM EDT15,690.000.780.000.550.00-91622.80%
NDXP210924C157000002021-09-24 10:42AM EDT15,700.000.100.050.55-0.40-80.00%527823.24%
NDXP210924C157100002021-09-24 10:21AM EDT15,710.000.280.000.55-0.32-53.33%12423.69%
NDXP210924C157200002021-09-24 10:21AM EDT15,720.000.230.000.55-0.29-55.77%11424.13%
NDXP210924C157250002021-09-23 1:21PM EDT15,725.000.700.000.550.00-274424.37%
NDXP210924C157300002021-09-23 4:01PM EDT15,730.000.410.000.550.00-42224.59%
NDXP210924C157400002021-09-23 3:11PM EDT15,740.000.400.000.500.00-232524.74%
NDXP210924C157500002021-09-23 3:47PM EDT15,750.000.250.000.500.00-2611925.18%
NDXP210924C157600002021-09-23 12:54PM EDT15,760.000.530.000.500.00-296425.62%
NDXP210924C157700002021-09-23 2:55PM EDT15,770.000.400.000.500.00-132526.05%
NDXP210924C157750002021-09-21 10:42AM EDT15,775.002.570.000.500.00-202626.27%
NDXP210924C157800002021-09-23 9:52AM EDT15,780.000.500.000.500.00-21326.49%
NDXP210924C157900002021-09-23 9:56AM EDT15,790.000.470.000.350.00-48325.86%
NDXP210924C158000002021-09-23 3:49PM EDT15,800.000.280.000.100.00-1413023.19%
NDXP210924C158100002021-09-21 9:59AM EDT15,810.002.500.000.500.00-11027.78%
NDXP210924C158200002021-09-22 10:01AM EDT15,820.001.630.000.500.00-312228.22%
NDXP210924C158250002021-09-23 1:48PM EDT15,825.000.280.000.500.00-2713728.43%
NDXP210924C158300002021-09-20 3:31PM EDT15,830.002.100.000.500.00-15228.65%
NDXP210924C158400002021-09-20 11:43AM EDT15,840.002.500.000.500.00-2329.08%
NDXP210924C158500002021-09-23 9:53AM EDT15,850.000.350.000.500.00-19129.51%
NDXP210924C158600002021-09-21 11:53AM EDT15,860.001.730.000.500.00-101429.93%
NDXP210924C158700002021-09-20 12:06AM EDT15,870.007.720.000.500.00--330.36%
NDXP210924C158750002021-09-23 12:18PM EDT15,875.000.280.000.500.00-22130.58%
NDXP210924C158800002021-09-21 11:53AM EDT15,880.001.630.000.500.00-101130.79%
NDXP210924C158900002021-09-23 10:08AM EDT15,890.000.420.000.500.00-3731.21%
NDXP210924C159000002021-09-23 1:41PM EDT15,900.000.250.000.050.00-35225.39%
NDXP210924C159100002021-09-22 11:32AM EDT15,910.001.060.000.500.00-101632.06%
NDXP210924C159200002021-09-20 1:38PM EDT15,920.001.580.000.500.00-1132.48%
NDXP210924C159250002021-09-21 10:40AM EDT15,925.001.300.000.500.00-11032.69%
NDXP210924C159300002021-09-20 1:38PM EDT15,930.001.500.000.500.00-1132.90%
NDXP210924C159400002021-09-14 2:22PM EDT15,940.009.550.000.500.00-4233.33%
NDXP210924C159500002021-09-22 2:56PM EDT15,950.000.530.000.500.00-1533.74%
NDXP210924C159600002021-09-22 3:35PM EDT15,960.000.570.000.500.00-2334.16%
NDXP210924C159750002021-09-22 11:30AM EDT15,975.000.580.000.500.00-1834.79%
NDXP210924C159800002021-09-08 10:56AM EDT15,980.0042.900.000.500.00--334.99%
NDXP210924C159900002021-09-14 3:14PM EDT15,990.006.100.000.500.00-2135.40%
NDXP210924C160000002021-09-23 2:37PM EDT16,000.000.030.000.050.00-54128.91%
NDXP210924C160100002021-09-14 3:16PM EDT16,010.005.510.000.500.00-4336.23%
NDXP210924C160200002021-09-22 11:32AM EDT16,020.000.550.000.500.00-101036.65%
NDXP210924C160250002021-09-22 11:30AM EDT16,025.000.620.000.500.00-1536.87%
NDXP210924C160300002021-09-09 3:45PM EDT16,030.0031.400.000.500.00--037.06%
NDXP210924C160500002021-09-21 9:52AM EDT16,050.000.770.000.500.00-102637.89%
NDXP210924C160750002021-09-17 1:43PM EDT16,075.002.400.000.500.00-2638.92%
NDXP210924C160800002021-09-20 12:06AM EDT16,080.002.850.000.500.00--339.11%
NDXP210924C160900002021-09-17 2:46PM EDT16,090.001.850.000.500.00-51539.53%
NDXP210924C161000002021-09-21 1:11PM EDT16,100.000.650.000.500.00-539039.94%
NDXP210924C161100002021-09-17 2:46PM EDT16,110.001.700.000.500.00-11040.34%
NDXP210924C161250002021-09-16 1:17PM EDT16,125.002.120.000.500.00-10038940.96%
NDXP210924C161300002021-09-15 9:55AM EDT16,130.003.340.000.500.00-6541.16%
NDXP210924C161400002021-09-20 12:06AM EDT16,140.005.430.000.500.00--1341.55%
NDXP210924C161500002021-09-23 3:10PM EDT16,150.000.310.000.500.00-32241.97%
NDXP210924C161600002021-09-22 3:35PM EDT16,160.000.400.000.500.00-21542.37%
NDXP210924C161700002021-09-23 3:10PM EDT16,170.000.260.000.500.00-11342.77%
NDXP210924C161750002021-09-17 9:58AM EDT16,175.001.990.000.500.00-111342.97%
NDXP210924C161800002021-09-20 12:06AM EDT16,180.002.250.000.500.00--1043.18%
NDXP210924C161900002021-09-20 12:06AM EDT16,190.001.920.000.500.00--1043.58%
NDXP210924C162000002021-09-20 11:13AM EDT16,200.000.750.000.500.00-2643.97%
NDXP210924C162100002021-09-20 12:06AM EDT16,210.001.860.000.500.00--2044.39%
NDXP210924C162200002021-09-20 12:06AM EDT16,220.001.720.000.500.00--1144.78%
NDXP210924C162250002021-09-10 4:02PM EDT16,225.007.350.000.500.00-1244.97%
NDXP210924C162300002021-09-10 3:43PM EDT16,230.007.770.000.500.00-1045.18%
NDXP210924C162400002021-09-22 11:59AM EDT16,240.000.700.000.500.00-51545.58%
NDXP210924C162500002021-09-23 3:47PM EDT16,250.000.160.000.500.00-212145.97%
NDXP210924C162600002021-09-20 12:06AM EDT16,260.003.140.000.500.00--1046.36%
NDXP210924C162750002021-09-14 9:48AM EDT16,275.002.840.000.500.00-1012146.97%
NDXP210924C162900002021-09-20 12:06AM EDT16,290.002.730.000.500.00--1047.56%
NDXP210924C163000002021-09-22 11:22AM EDT16,300.000.360.000.500.00-41647.95%
NDXP210924C163100002021-09-20 12:06AM EDT16,310.001.260.000.500.00--648.35%
NDXP210924C163250002021-09-22 12:00PM EDT16,325.000.500.000.500.00-5648.95%
NDXP210924C163300002021-09-20 12:06AM EDT16,330.001.200.000.500.00--649.15%
NDXP210924C163500002021-09-09 3:44PM EDT16,350.008.200.000.500.00-1349.93%
NDXP210924C163750002021-09-09 3:44PM EDT16,375.007.550.000.500.00--150.90%
NDXP210924C164000002021-09-22 11:50AM EDT16,400.001.020.000.500.00-11451.88%
NDXP210924C164250002021-09-22 4:11PM EDT16,425.000.550.000.500.00-23252.86%
NDXP210924C164500002021-09-23 1:09PM EDT16,450.000.150.000.500.00-12250.29%
NDXP210924C164750002021-09-23 10:05AM EDT16,475.000.330.000.500.00-1751.22%
NDXP210924C165000002021-09-17 1:15PM EDT16,500.001.150.000.500.00-505552.12%
NDXP210924C165250002021-09-15 1:43PM EDT16,525.000.900.000.500.00-1753.03%
NDXP210924C165750002021-08-17 12:50PM EDT16,575.004.900.009.800.00-1077.77%
NDXP210924C166000002021-08-30 9:32AM EDT16,600.004.300.000.500.00-1055.74%
NDXP210924C166250002021-09-15 1:43PM EDT16,625.000.700.000.500.00-1656.64%
NDXP210924C166500002021-09-20 12:06AM EDT16,650.001.10-0.500.00--161.45%
NDXP210924C166750002021-08-27 3:14PM EDT16,675.003.400.000.500.00-5558.42%
NDXP210924C167000002021-09-21 10:12AM EDT16,700.000.290.000.500.00-203059.33%
NDXP210924C167750002021-08-25 3:38PM EDT16,775.003.350.000.500.00-1161.96%
NDXP210924C169000002021-09-14 9:48AM EDT16,900.000.500.000.500.00-5566.31%
NDXP210924C170000002021-09-23 9:30AM EDT17,000.000.050.000.050.00-112158.59%
NDXP210924C171000002021-08-25 5:25PM EDT17,100.004.850.000.500.00--573.19%
NDXP210924C172000002021-09-10 12:26PM EDT17,200.000.310.000.500.00-362076.56%
NDXP210924C173000002021-08-20 11:11AM EDT17,300.001.450.009.600.00-11110.22%
NDXP210924C175000002021-08-26 9:57AM EDT17,500.001.450.000.500.00--186.52%
NDXP210924C175250002021-08-25 5:25PM EDT17,525.009.500.000.500.00--187.35%
NDXP210924C176000002021-08-25 2:45PM EDT17,600.001.280.000.500.00--389.80%
NDXP210924C179000002021-08-25 5:25PM EDT17,900.001.350.000.500.00--599.41%
NDXP210924C180000002021-09-03 2:23PM EDT18,000.000.940.000.500.00-30230102.54%
NDXP210924C180500002021-09-17 2:01PM EDT18,050.000.150.000.500.00-13104.10%
NDXP210924C181250002021-09-20 12:06AM EDT18,125.000.15-0.500.00--2112.99%
NDXP210924C188000002021-09-08 2:43PM EDT18,800.000.200.000.500.00--1126.86%
NDXP210924C190000002021-09-03 2:23PM EDT19,000.000.260.000.500.00-15115132.67%
NDXP210924C192000002021-08-25 5:25PM EDT19,200.000.900.000.500.00--1138.38%
NDXP210924C195000002021-08-25 5:25PM EDT19,500.009.600.000.500.00--1146.88%
NDXP210924C196000002021-08-30 3:41PM EDT19,600.000.350.000.500.00--1149.71%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210924P106000002021-09-22 1:46PM EDT10,600.000.050.000.050.00-16185.16%
NDXP210924P108000002021-08-25 5:27PM EDT10,800.0011.400.000.500.00--1205.66%
NDXP210924P109000002021-09-20 12:07AM EDT10,900.000.600.000.500.00--16200.59%
NDXP210924P110000002021-09-22 1:45PM EDT11,000.000.050.000.500.00-1302195.51%
NDXP210924P113000002021-09-13 11:26AM EDT11,300.002.020.000.500.00-14180.37%
NDXP210924P114000002021-09-20 12:07AM EDT11,400.000.850.000.500.00--16175.49%
NDXP210924P115000002021-09-14 1:06PM EDT11,500.001.800.000.500.00-12170.51%
NDXP210924P116000002021-09-20 12:17PM EDT11,600.001.370.000.500.00-12165.63%
NDXP210924P117000002021-09-20 12:07AM EDT11,700.002.150.000.500.00--2160.84%
NDXP210924P118000002021-09-21 10:29AM EDT11,800.000.850.000.500.00-13156.05%
NDXP210924P119000002021-09-17 12:04PM EDT11,900.001.500.000.500.00-1324151.27%
NDXP210924P120000002021-09-22 9:35AM EDT12,000.000.450.000.500.00-2205146.48%
NDXP210924P120250002021-09-21 2:05PM EDT12,025.000.530.000.500.00-45145.31%
NDXP210924P120500002021-09-21 2:05PM EDT12,050.000.550.000.500.00-834144.14%
NDXP210924P120750002021-09-21 2:05PM EDT12,075.000.520.000.500.00-413142.97%
NDXP210924P121000002021-09-17 11:23AM EDT12,100.001.400.000.500.00-66141.80%
NDXP210924P121250002021-09-20 12:07AM EDT12,125.001.650.000.500.00--5140.63%
NDXP210924P121500002021-08-25 10:11AM EDT12,150.0013.550.000.500.00--2139.45%
NDXP210924P121750002021-08-23 9:47AM EDT12,175.0018.140.000.500.00--4138.28%
NDXP210924P122500002021-09-15 10:19AM EDT12,250.002.350.000.500.00-114134.77%
NDXP210924P122750002021-09-20 11:25AM EDT12,275.002.080.000.500.00-11133.59%
NDXP210924P123000002021-09-08 9:49AM EDT12,300.006.100.000.500.00-13132.42%
NDXP210924P123500002021-09-20 3:00PM EDT12,350.003.970.000.500.00-300310130.08%
NDXP210924P123750002021-09-20 12:07AM EDT12,375.002.300.000.500.00--1128.96%
NDXP210924P124000002021-09-17 3:29PM EDT12,400.002.050.000.500.00-16127.83%
NDXP210924P124250002021-09-20 12:07AM EDT12,425.002.830.000.500.00--1126.66%
NDXP210924P124500002021-09-15 1:54PM EDT12,450.001.600.000.500.00-112125.49%
NDXP210924P124750002021-09-16 2:17PM EDT12,475.001.750.000.500.00-26124.32%
NDXP210924P125000002021-09-15 11:32AM EDT12,500.002.700.000.500.00-9095123.24%
NDXP210924P125250002021-08-25 5:27PM EDT12,525.0039.500.000.500.00-33122.07%
NDXP210924P125500002021-09-22 2:10PM EDT12,550.000.200.000.500.00-611120.90%
NDXP210924P125750002021-08-25 10:01AM EDT12,575.0018.370.000.500.00--4119.78%
NDXP210924P126250002021-08-20 11:11AM EDT12,625.0036.550.0012.200.00-11165.25%
NDXP210924P126500002021-09-17 1:02PM EDT12,650.002.550.000.500.00-14116.36%
NDXP210924P127000002021-09-20 12:15PM EDT12,700.004.100.000.500.00-190114.06%
NDXP210924P127500002021-08-30 11:53AM EDT12,750.0011.780.000.500.00--1111.82%
NDXP210924P127750002021-09-02 12:59PM EDT12,775.0011.570.000.500.00-1212110.69%
NDXP210924P128000002021-08-25 3:38PM EDT12,800.0020.650.000.500.00-15109.57%
NDXP210924P128250002021-09-22 2:25PM EDT12,825.000.480.000.500.00-176108.45%
NDXP210924P128500002021-09-22 4:14PM EDT12,850.000.100.000.500.00-34107.32%
NDXP210924P128750002021-08-26 10:59AM EDT12,875.0026.410.000.500.00--4106.20%
NDXP210924P129500002021-09-03 3:37PM EDT12,950.0012.000.000.500.00-37102.83%
NDXP210924P129750002021-08-26 10:59AM EDT12,975.0028.480.000.500.00-45101.71%
NDXP210924P130000002021-09-15 3:10PM EDT13,000.002.550.000.500.00-19100.59%
NDXP210924P130250002021-08-30 10:19AM EDT13,025.0015.990.000.500.00-4499.46%
NDXP210924P130500002021-08-26 9:57AM EDT13,050.0025.250.000.500.00--198.34%
NDXP210924P131000002021-09-10 12:14PM EDT13,100.008.180.000.500.00-1496.14%
NDXP210924P131250002021-08-30 10:19AM EDT13,125.0017.300.000.500.00--495.02%
NDXP210924P131500002021-09-23 2:53PM EDT13,150.000.150.000.050.00-6879.30%
NDXP210924P131750002021-09-01 9:49AM EDT13,175.0015.300.000.500.00-1192.82%
NDXP210924P132750002021-09-17 3:32PM EDT13,275.004.200.000.500.00-1588.38%
NDXP210924P133000002021-09-21 9:39AM EDT13,300.002.870.000.500.00-21087.30%
NDXP210924P133500002021-08-25 5:27PM EDT13,350.0067.800.000.500.00-5585.06%
NDXP210924P133750002021-08-25 5:27PM EDT13,375.0076.200.000.500.00-3383.98%
NDXP210924P134000002021-09-22 3:33PM EDT13,400.000.830.000.500.00-3582.91%
NDXP210924P134500002021-09-22 10:12AM EDT13,450.001.250.000.500.00-71280.71%
NDXP210924P134750002021-09-02 11:13AM EDT13,475.0020.570.000.500.00-2079.59%
NDXP210924P135000002021-09-23 3:33PM EDT13,500.000.150.000.050.00-42666.02%
NDXP210924P135500002021-08-23 9:30AM EDT13,550.0059.550.000.500.00-3976.32%
NDXP210924P135750002021-09-21 9:48AM EDT13,575.003.200.000.500.00-5375.24%
NDXP210924P136000002021-09-23 11:15AM EDT13,600.000.320.000.500.00-21074.12%
NDXP210924P136250002021-09-14 1:53PM EDT13,625.0011.150.000.500.00-2073.05%
NDXP210924P136500002021-09-21 9:41AM EDT13,650.004.450.000.500.00-1471.97%
NDXP210924P136750002021-09-21 11:20AM EDT13,675.003.430.000.500.00-3470.90%
NDXP210924P137000002021-09-23 9:38AM EDT13,700.000.610.000.500.00-11369.78%
NDXP210924P137250002021-09-23 2:08PM EDT13,725.000.250.000.500.00-1068.70%
NDXP210924P137500002021-09-23 2:05PM EDT13,750.000.250.000.050.00-16056.64%
NDXP210924P137750002021-09-23 2:02PM EDT13,775.000.250.000.500.00-54866.55%
NDXP210924P138000002021-09-24 11:08AM EDT13,800.000.050.050.10-0.25-83.33%75159.18%
NDXP210924P138250002021-09-23 2:00PM EDT13,825.000.280.000.500.00-2664.36%
NDXP210924P138500002021-09-21 9:38AM EDT13,850.005.800.000.500.00-1763.28%
NDXP210924P138750002021-09-23 11:49AM EDT13,875.000.300.000.500.00-2462.21%
NDXP210924P139000002021-09-23 12:39PM EDT13,900.000.310.000.400.00-63659.91%
NDXP210924P139250002021-09-22 3:56PM EDT13,925.001.100.000.500.00-1560.06%
NDXP210924P139500002021-09-24 11:08AM EDT13,950.000.050.050.10-0.25-83.33%67853.32%
NDXP210924P139750002021-09-21 10:08AM EDT13,975.007.650.000.500.00-2857.86%
NDXP210924P140000002021-09-24 11:08AM EDT14,000.000.100.100.50+0.03+42.86%215757.76%
NDXP210924P140250002021-09-21 10:02AM EDT14,025.008.200.000.500.00-151155.71%
NDXP210924P140500002021-09-22 3:06PM EDT14,050.002.330.000.500.00-61654.64%
NDXP210924P140750002021-09-22 11:37AM EDT14,075.001.800.000.500.00-1953.56%
NDXP210924P141000002021-09-23 12:39PM EDT14,100.000.550.000.500.00-104752.49%
NDXP210924P141250002021-09-23 1:12PM EDT14,125.000.390.000.500.00-41851.42%
NDXP210924P141500002021-09-23 9:37AM EDT14,150.000.870.000.500.00-12050.34%
NDXP210924P141750002021-09-23 12:12PM EDT14,175.000.460.000.500.00-3552.75%
NDXP210924P142000002021-09-23 9:37AM EDT14,200.000.970.000.400.00-211450.44%
NDXP210924P142250002021-09-23 9:35AM EDT14,225.000.800.000.550.00-120750.98%
NDXP210924P142500002021-09-23 9:39AM EDT14,250.001.050.000.550.00-721349.83%
NDXP210924P142750002021-09-24 11:08AM EDT14,275.000.050.050.45-0.40-88.89%244647.66%
NDXP210924P143000002021-09-24 11:08AM EDT14,300.000.100.100.50-0.43-81.13%2610447.03%
NDXP210924P143250002021-09-24 10:24AM EDT14,325.000.320.000.55-2.30-87.79%23446.36%
NDXP210924P143500002021-09-24 10:24AM EDT14,350.000.330.000.55-0.23-41.07%16445.22%
NDXP210924P143750002021-09-24 10:09AM EDT14,375.000.350.000.55-0.25-41.67%26344.06%
NDXP210924P144000002021-09-24 10:07AM EDT14,400.000.520.050.60-0.16-23.53%211543.31%
NDXP210924P144250002021-09-24 10:45AM EDT14,425.000.330.000.55-3.04-90.21%16341.75%
NDXP210924P144500002021-09-24 10:45AM EDT14,450.000.430.000.65-0.37-46.25%114341.36%
NDXP210924P144750002021-09-23 2:47PM EDT14,475.000.960.000.650.00-10534640.19%
NDXP210924P145000002021-09-24 9:32AM EDT14,500.000.850.050.60+0.02+2.41%238038.65%
NDXP210924P145250002021-09-24 11:08AM EDT14,525.000.050.050.65-0.95-95.00%208837.82%
NDXP210924P145500002021-09-24 10:16AM EDT14,550.000.750.000.70-0.17-18.48%520336.96%
NDXP210924P145750002021-09-23 2:08PM EDT14,575.001.280.000.700.00-1016235.77%
NDXP210924P146000002021-09-23 2:37PM EDT14,600.001.150.000.700.00-6718034.58%
NDXP210924P146250002021-09-23 3:47PM EDT14,625.001.050.000.750.00-218733.67%
NDXP210924P146500002021-09-24 10:57AM EDT14,650.000.480.001.00-0.70-59.32%47333.66%
NDXP210924P146750002021-09-24 10:57AM EDT14,675.000.580.000.85-1.09-65.27%64631.75%
NDXP210924P147000002021-09-23 3:50PM EDT14,700.004.250.000.950.00-30433530.96%
NDXP210924P147250002021-09-24 10:30AM EDT14,725.000.600.000.90-1.04-63.41%115429.51%
NDXP210924P147500002021-09-24 10:45AM EDT14,750.000.600.050.95-0.83-58.04%420428.47%
NDXP210924P147750002021-09-24 10:45AM EDT14,775.000.730.051.20-0.27-27.00%411128.10%
NDXP210924P148000002021-09-24 9:59AM EDT14,800.001.020.001.00-0.61-37.42%132026.14%
NDXP210924P148100002021-09-23 1:30PM EDT14,810.002.020.001.300.00-224526.60%
NDXP210924P148200002021-09-23 2:44PM EDT14,820.002.100.001.350.00-163226.23%
NDXP210924P148250002021-09-24 10:06AM EDT14,825.000.930.001.10-1.42-60.43%16525.20%
NDXP210924P148300002021-09-24 9:59AM EDT14,830.001.220.001.05-2.48-67.03%11824.78%
NDXP210924P148400002021-09-23 10:40AM EDT14,840.003.580.001.400.00-83125.31%
NDXP210924P148500002021-09-24 10:15AM EDT14,850.001.270.051.10-0.88-40.93%717023.91%
NDXP210924P148600002021-09-24 11:05AM EDT14,860.000.620.051.15-1.43-69.76%64923.55%
NDXP210924P148700002021-09-23 3:00PM EDT14,870.002.050.051.150.00-122823.03%
NDXP210924P148750002021-09-23 1:52PM EDT14,875.002.530.101.150.00-385222.77%
NDXP210924P148800002021-09-24 9:33AM EDT14,880.002.180.151.20-0.12-5.22%32822.64%
NDXP210924P148900002021-09-23 3:30PM EDT14,890.002.300.101.250.00-17113922.26%
NDXP210924P149000002021-09-24 10:45AM EDT14,900.000.970.201.25-1.08-52.68%1225621.73%
NDXP210924P149100002021-09-24 9:52AM EDT14,910.002.070.201.40-0.58-21.89%32121.57%
NDXP210924P149200002021-09-24 9:53AM EDT14,920.002.100.201.35-0.80-27.59%103020.91%
NDXP210924P149250002021-09-24 10:06AM EDT14,925.001.510.201.35-4.17-73.42%13320.64%
NDXP210924P149300002021-09-23 4:07PM EDT14,930.002.300.201.350.00-263420.37%
NDXP210924P149400002021-09-24 9:52AM EDT14,940.002.470.251.45-0.86-25.83%32220.06%
NDXP210924P149500002021-09-24 10:25AM EDT14,950.001.130.251.40-1.59-58.46%3011119.40%
NDXP210924P149600002021-09-24 10:32AM EDT14,960.001.300.351.50-1.92-59.63%205519.07%
NDXP210924P149700002021-09-24 10:56AM EDT14,970.001.350.551.55-2.02-59.94%229018.62%
NDXP210924P149750002021-09-24 10:17AM EDT14,975.001.970.351.50-1.98-50.13%232618.24%
NDXP210924P149800002021-09-24 10:50AM EDT14,980.001.600.201.45-2.02-55.80%376517.86%
NDXP210924P149900002021-09-24 10:56AM EDT14,990.001.480.201.50-2.27-60.53%188017.41%
NDXP210924P150000002021-09-24 10:45AM EDT15,000.001.470.601.75-1.63-52.58%11129017.30%
NDXP210924P150100002021-09-24 10:48AM EDT15,010.001.800.551.75-1.71-48.72%198716.73%
NDXP210924P150200002021-09-24 10:44AM EDT15,020.001.620.701.85-2.78-63.18%1112916.32%
NDXP210924P150250002021-09-24 10:19AM EDT15,025.002.790.651.90-0.71-20.29%8114216.10%
NDXP210924P150300002021-09-24 10:55AM EDT15,030.002.180.701.90-1.87-46.17%3526415.81%
NDXP210924P150400002021-09-24 10:19AM EDT15,040.003.120.651.90-0.88-22.00%357615.23%
NDXP210924P150500002021-09-24 10:55AM EDT15,050.002.580.752.05-2.00-43.67%14931714.85%
NDXP210924P150600002021-09-24 10:33AM EDT15,060.002.800.852.15-2.25-44.55%237414.38%
NDXP210924P150700002021-09-24 10:54AM EDT15,070.003.680.852.30-1.42-27.84%522313.96%
NDXP210924P150750002021-09-24 11:07AM EDT15,075.001.600.802.35-3.18-66.53%644913.72%
NDXP210924P150800002021-09-24 10:59AM EDT15,080.003.661.402.60-2.29-38.49%1006113.69%
NDXP210924P150900002021-09-24 10:59AM EDT15,090.004.251.352.70-1.75-29.17%1046813.17%
NDXP210924P151000002021-09-24 11:07AM EDT15,100.002.371.753.10-3.28-58.05%20716712.92%
NDXP210924P151100002021-09-24 10:53AM EDT15,110.006.001.753.50-0.60-9.09%285812.62%
NDXP210924P151200002021-09-24 11:05AM EDT15,120.003.532.403.90-4.47-55.88%546812.26%
NDXP210924P151250002021-09-24 10:59AM EDT15,125.007.732.604.10-0.24-3.01%585212.07%
NDXP210924P151300002021-09-24 11:05AM EDT15,130.004.452.854.50-3.40-43.31%324312.01%
NDXP210924P151400002021-09-24 11:05AM EDT15,140.004.833.805.50-5.32-52.41%356711.95%
NDXP210924P151500002021-09-24 11:05AM EDT15,150.005.964.206.00-4.14-40.99%655011.49%
NDXP210924P151600002021-09-24 10:50AM EDT15,160.0012.025.006.90+0.97+8.78%337111.20%
NDXP210924P151700002021-09-24 11:02AM EDT15,170.0011.616.608.50+1.08+10.26%398311.18%
NDXP210924P151750002021-09-24 11:02AM EDT15,175.0012.767.209.20+2.16+20.38%182611.08%
NDXP210924P151800002021-09-24 10:32AM EDT15,180.0013.557.609.50+2.07+18.03%154410.77%
NDXP210924P151900002021-09-24 11:06AM EDT15,190.0010.609.2011.30-1.65-13.47%433810.62%
NDXP210924P152000002021-09-24 11:02AM EDT15,200.0018.5511.1013.20+5.05+37.41%1198610.39%
NDXP210924P152100002021-09-24 11:05AM EDT15,210.0016.8513.3015.50-0.18-1.06%172810.20%
NDXP210924P152200002021-09-24 11:05AM EDT15,220.0019.8517.3019.90+3.00+17.80%814610.60%
NDXP210924P152250002021-09-24 11:07AM EDT15,225.0018.7018.6021.40+1.30+7.47%583210.49%
NDXP210924P152300002021-09-24 10:22AM EDT15,230.0031.0019.5021.90+9.04+41.17%271910.03%
NDXP210924P152400002021-09-24 10:47AM EDT15,240.0036.3023.3025.70+12.72+53.94%4079.92%
NDXP210924P152500002021-09-24 11:08AM EDT15,250.0029.1026.9029.30+0.10+0.34%36469.60%
NDXP210924P152600002021-09-24 11:07AM EDT15,260.0032.5032.0034.60+8.20+33.74%2399.65%
NDXP210924P152700002021-09-24 10:49AM EDT15,270.0051.9035.5038.40+24.98+92.79%25359.05%
NDXP210924P152750002021-09-24 10:14AM EDT15,275.0060.8539.4042.40+32.23+112.61%5209.37%
NDXP210924P152800002021-09-24 10:47AM EDT15,280.0058.9041.0047.30+28.68+94.90%5169.95%
NDXP210924P152900002021-09-24 10:49AM EDT15,290.0064.9542.5056.20+24.62+61.05%42810.75%
NDXP210924P153000002021-09-24 10:45AM EDT15,300.0079.0048.5064.00+34.33+76.85%79811.08%
NDXP210924P153100002021-09-24 9:50AM EDT15,310.00103.5556.5071.80+56.55+120.32%12411.29%
NDXP210924P153200002021-09-24 9:52AM EDT15,320.00108.9263.5080.20+64.97+147.83%123511.64%
NDXP210924P153250002021-09-24 9:32AM EDT15,325.00120.1567.0084.20+75.75+170.61%12511.69%
NDXP210924P153300002021-09-24 9:52AM EDT15,330.00117.4769.5086.70+68.47+139.73%122911.04%
NDXP210924P153400002021-09-23 3:58PM EDT15,340.0061.2078.8096.300.00-182011.71%
NDXP210924P153500002021-09-24 10:13AM EDT15,350.00119.0388.80105.10+60.07+101.88%102911.93%
NDXP210924P153600002021-09-24 9:52AM EDT15,360.00131.6098.10114.40+65.31+98.52%1612.34%
NDXP210924P153700002021-09-23 10:34AM EDT15,370.0086.71107.60123.400.00-3612.51%
NDXP210924P153750002021-09-23 3:58PM EDT15,375.00158.61112.40129.60+76.01+92.02%14313.61%
NDXP210924P153800002021-09-23 2:45PM EDT15,380.00163.30117.30132.80+86.51+112.66%12412.86%
NDXP210924P153900002021-09-20 11:47AM EDT15,390.00423.46127.00143.700.00-21814.18%
NDXP210924P154000002021-09-24 10:53AM EDT15,400.00178.80136.70152.30+82.82+86.29%145613.92%
NDXP210924P154100002021-09-23 9:45AM EDT15,410.00152.40146.50163.500.00-12915.49%
NDXP210924P154200002021-09-24 11:06AM EDT15,420.00169.20156.40173.80+54.30+47.26%41116.40%
NDXP210924P154250002021-09-23 3:26PM EDT15,425.00104.40161.30176.700.00-81315.13%
NDXP210924P154300002021-09-23 3:55PM EDT15,430.00123.05166.30180.100.00-71213.91%
NDXP210924P154400002021-09-23 2:09PM EDT15,440.00114.20176.20193.700.00-21717.73%
NDXP210924P154500002021-09-24 10:05AM EDT15,450.00188.00186.10202.40+48.00+34.29%21817.38%
NDXP210924P154600002021-09-22 2:31PM EDT15,460.00274.90197.30213.900.00-7919.26%
NDXP210924P154700002021-09-24 11:02AM EDT15,470.00227.35204.50222.50+90.65+66.31%82218.78%
NDXP210924P154750002021-09-24 10:15AM EDT15,475.00247.00208.00226.50-111.66-31.13%71118.17%
NDXP210924P154800002021-09-24 11:06AM EDT15,480.00228.61213.00231.40+68.61+42.88%51218.38%
NDXP210924P154900002021-09-23 2:42PM EDT15,490.00160.40224.10242.000.00-116119.61%
NDXP210924P155000002021-09-24 10:38AM EDT15,500.00253.30234.50252.90+87.84+53.09%26621.08%
NDXP210924P155100002021-09-24 10:05AM EDT15,510.00247.00242.70261.70+77.00+45.29%11520.55%
NDXP210924P155200002021-09-23 9:33AM EDT15,520.00304.10254.20273.800.00-21923.18%
NDXP210924P155250002021-09-23 3:43PM EDT15,525.00189.14258.00276.400.00-3721.15%
NDXP210924P155300002021-09-23 10:20AM EDT15,530.00208.82263.50282.500.00-91822.61%
NDXP210924P155400002021-09-15 10:30AM EDT15,540.00263.54274.50294.600.00-11125.17%
NDXP210924P155500002021-09-24 10:36AM EDT15,550.00310.00283.60302.50+93.40+43.12%2623.86%
NDXP210924P155600002021-09-24 9:47AM EDT15,560.00331.90292.10312.20-85.07-20.40%21324.16%
NDXP210924P155700002021-09-23 12:03PM EDT15,570.00267.00305.80325.500.00-2727.90%
NDXP210924P155750002021-09-24 10:34AM EDT15,575.00336.00306.50326.70+91.41+37.37%1924.50%
NDXP210924P155800002021-09-22 11:14AM EDT15,580.00439.40313.00331.700.00-1224.80%
NDXP210924P155900002021-09-23 10:44AM EDT15,590.00282.87322.20341.600.00-2425.27%
NDXP210924P156000002021-09-24 9:32AM EDT15,600.00389.24333.20351.10+107.91+38.36%21025.22%
NDXP210924P156100002021-09-22 2:15PM EDT15,610.00386.80341.40360.700.00-1525.24%
NDXP210924P156200002021-09-13 10:09AM EDT15,620.00296.21354.90373.900.00-1429.62%
NDXP210924P156300002021-09-20 12:07AM EDT15,630.00328.00362.90378.600.00--122.25%
NDXP210924P156400002021-09-13 10:09AM EDT15,640.00308.61373.90394.100.00-1331.06%
NDXP210924P156500002021-09-20 2:49PM EDT15,650.00794.20383.10400.700.00-2727.48%
NDXP210924P156600002021-09-07 2:04PM EDT15,660.00188.00392.30412.400.00--630.37%
NDXP210924P156750002021-09-20 12:07AM EDT15,675.00375.50408.90428.400.00--032.43%
NDXP210924P156800002021-09-07 3:50PM EDT15,680.00204.60411.90427.800.00--121.29%
NDXP210924P156900002021-09-07 12:52PM EDT15,690.00197.60421.20440.700.00--229.69%
NDXP210924P157000002021-09-23 10:54AM EDT15,700.00358.45432.20449.000.00-1426.81%
NDXP210924P157200002021-09-23 2:05PM EDT15,720.00374.00451.80469.000.00-1527.81%
NDXP210924P157250002021-09-17 10:53AM EDT15,725.00382.00457.10477.600.00-1434.39%
NDXP210924P157300002021-09-23 3:32PM EDT15,730.00405.00462.90482.900.00-1035.07%
NDXP210924P157500002021-09-09 9:34AM EDT15,750.00239.00484.90505.200.00--138.91%
NDXP210924P157700002021-09-20 12:07AM EDT15,770.00295.70502.10525.200.00--240.11%
NDXP210924P157750002021-09-20 12:07AM EDT15,775.00406.00505.30528.500.00--138.42%
NDXP210924P157900002021-09-20 12:07AM EDT15,790.00301.00520.80545.000.00--141.08%
NDXP210924P158000002021-09-20 11:05AM EDT15,800.00782.15531.70555.100.00-2341.79%
NDXP210924P158300002021-09-20 12:08AM EDT15,830.00367.60563.30588.100.00--246.74%
NDXP210924P158400002021-09-10 11:21AM EDT15,840.00340.30571.80594.400.00-1143.29%
NDXP210924P158750002021-08-25 5:27PM EDT15,875.00884.10607.80630.700.00--146.88%
NDXP210924P159000002021-09-16 4:10PM EDT15,900.00399.95630.90653.500.00-2245.50%
NDXP210924P160000002021-08-25 5:27PM EDT16,000.00993.10732.00754.500.00--152.45%