Italia Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.700,43-51,87 (-0,26%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240719C120000002024-06-20 2:23PM EDT12,000.007,840.007,775.307,799.900.00-13106.71%
NDX240719C121000002024-04-11 9:41AM EDT12,100.006,149.006,151.306,169.800.00--10.00%
NDX240719C130000002023-12-08 11:06AM EDT13,000.003,579.803,744.403,766.500.00--30.00%
NDX240719C135000002024-06-17 11:56AM EDT13,500.006,308.506,283.806,308.300.00--486.56%
NDX240719C140000002024-06-18 10:53AM EDT14,000.005,954.025,786.905,811.300.00-1680.18%
NDX240719C141000002024-06-20 12:14PM EDT14,100.005,848.565,687.505,711.900.00-1378.91%
NDX240719C142000002024-06-20 12:17PM EDT14,200.005,745.735,588.105,612.500.00-1277.65%
NDX240719C143000002023-12-08 11:07AM EDT14,300.002,476.002,608.002,628.900.00--10.00%
NDX240719C146000002023-12-08 11:03AM EDT14,600.002,220.902,360.002,380.400.00--10.00%
NDX240719C147000002023-12-08 11:07AM EDT14,700.002,161.602,278.802,299.100.00--10.00%
NDX240719C149000002024-05-06 12:22PM EDT14,900.003,236.484,203.804,233.400.00--20.00%
NDX240719C149750002024-05-23 9:46AM EDT14,975.004,004.524,818.004,842.300.00--168.04%
NDX240719C150000002024-06-21 9:31AM EDT15,000.004,772.504,793.204,817.40+625.86+15.09%8567.73%
NDX240719C150250002024-01-08 1:36PM EDT15,025.002,209.963,171.403,186.500.00--10.00%
NDX240719C150750002024-05-23 9:47AM EDT15,075.003,909.004,718.604,742.900.00--266.81%
NDX240719C151500002024-05-23 9:48AM EDT15,150.003,820.704,644.104,668.400.00--265.90%
NDX240719C151750002024-05-23 9:46AM EDT15,175.003,807.834,619.304,643.500.00--165.59%
NDX240719C152250002024-05-03 12:45PM EDT15,225.002,853.903,409.903,436.700.00-110.00%
NDX240719C152750002024-05-23 9:49AM EDT15,275.003,683.874,519.904,544.100.00--164.36%
NDX240719C153000002024-05-23 9:47AM EDT15,300.003,688.004,495.004,519.300.00--264.06%
NDX240719C153500002024-05-23 9:48AM EDT15,350.003,624.964,445.404,469.600.00--263.45%
NDX240719C154000002024-06-10 10:40AM EDT15,400.003,704.154,395.704,419.900.00-1262.84%
NDX240719C154750002024-05-23 9:49AM EDT15,475.003,487.604,321.204,345.400.00-1161.93%
NDX240719C155000002023-12-05 1:25PM EDT15,500.001,449.141,709.301,727.100.00-1510.00%
NDX240719C155500002024-03-05 3:09PM EDT15,550.002,764.252,685.202,703.200.00-330.00%
NDX240719C156000002024-05-23 9:50AM EDT15,600.003,366.334,197.004,221.100.00-1160.41%
NDX240719C157000002024-04-19 12:41PM EDT15,700.001,792.902,988.803,004.900.00-440.00%
NDX240719C157750002024-05-23 9:51AM EDT15,775.003,181.254,023.104,044.100.00--158.08%
NDX240719C158000002024-05-23 9:50AM EDT15,800.003,169.973,998.204,019.300.00-1557.77%
NDX240719C158250002024-05-10 9:47AM EDT15,825.002,592.013,257.803,287.200.00-110.00%
NDX240719C159000002024-05-15 12:57PM EDT15,900.002,809.283,828.603,873.400.00-1151.41%
NDX240719C159500002024-05-23 9:51AM EDT15,950.003,009.103,849.203,870.400.00--155.98%
NDX240719C160000002024-06-14 11:50AM EDT16,000.003,649.053,799.603,820.700.00-11755.38%
NDX240719C160250002024-05-16 10:22AM EDT16,025.002,775.583,704.803,750.100.00--050.17%
NDX240719C160500002024-05-17 11:51AM EDT16,050.002,674.933,680.003,724.800.00-1249.82%
NDX240719C161000002024-05-23 9:51AM EDT16,100.002,852.233,700.203,721.400.00--154.18%
NDX240719C161500002024-06-14 11:50AM EDT16,150.003,500.503,650.603,671.800.00-1553.58%
NDX240719C162750002024-06-11 10:53AM EDT16,275.002,921.663,526.503,547.700.00--352.09%
NDX240719C163000002024-06-18 11:15AM EDT16,300.003,647.173,501.603,522.900.00-1251.79%
NDX240719C163250002024-06-18 11:15AM EDT16,325.003,621.923,476.803,498.100.00-1151.49%
NDX240719C163500002024-05-23 2:12PM EDT16,350.002,455.023,452.003,473.300.00-1051.20%
NDX240719C164000002024-06-14 9:30AM EDT16,400.003,254.803,402.403,423.600.00-1250.60%
NDX240719C165000002024-06-13 9:32AM EDT16,500.003,227.223,303.103,324.400.00-11050.62%
NDX240719C165250002024-06-11 10:41AM EDT16,525.002,648.933,278.303,299.600.00--150.32%
NDX240719C166000002024-06-20 12:23PM EDT16,600.003,322.133,203.903,225.200.00-2549.41%
NDX240719C166500002024-02-20 10:56AM EDT16,650.001,615.002,150.002,166.500.00-120.00%
NDX240719C167000002023-11-16 12:24PM EDT16,700.00765.001,122.001,138.400.00-480.00%
NDX240719C167500002024-05-03 12:45PM EDT16,750.001,472.401,930.801,956.000.00-110.00%
NDX240719C168000002024-04-22 12:24PM EDT16,800.00984.900.000.000.00-400.00%
NDX240719C169000002024-04-22 12:45PM EDT16,900.00909.050.000.000.00-400.00%
NDX240719C169750002024-06-12 10:04AM EDT16,975.002,606.582,832.202,853.500.00--244.88%
NDX240719C170000002024-06-17 10:33AM EDT17,000.002,782.002,807.502,828.800.00-1744.59%
NDX240719C170250002024-04-19 3:01PM EDT17,025.00803.000.000.000.00-100.00%
NDX240719C171000002024-06-12 10:04AM EDT17,100.002,483.952,708.502,729.800.00--243.39%
NDX240719C171250002024-06-17 10:33AM EDT17,125.002,658.902,683.802,705.100.00-1243.09%
NDX240719C172000002024-04-16 3:17PM EDT17,200.001,196.171,570.301,585.700.00--10.00%
NDX240719C172500002024-05-14 2:39PM EDT17,250.001,350.002,420.202,451.000.00-2216.47%
NDX240719C173000002024-06-03 1:20PM EDT17,300.001,357.002,510.902,532.100.00-2441.00%
NDX240719C173250002024-04-10 2:52PM EDT17,325.001,257.401,164.301,178.500.00--10.00%
NDX240719C173500002023-12-18 10:35AM EDT17,350.00781.80858.10866.900.00--20.00%
NDX240719C173750002024-04-18 2:29PM EDT17,375.00833.301,414.501,430.600.00-130.00%
NDX240719C174000002024-05-30 3:24PM EDT17,400.001,432.332,412.302,433.500.00-1239.82%
NDX240719C174250002024-05-10 12:24PM EDT17,425.001,089.801,701.701,729.200.00-70710.00%
NDX240719C174500002024-06-11 10:41AM EDT17,450.001,752.202,363.002,384.200.00-1239.23%
NDX240719C174750002024-04-25 11:12AM EDT17,475.00624.201,538.201,554.500.00-120.00%
NDX240719C175000002024-06-18 9:46AM EDT17,500.002,504.732,313.802,335.000.00-62738.64%
NDX240719C175250002024-05-06 12:33PM EDT17,525.00941.311,649.001,676.000.00-1040.00%
NDX240719C175500002024-05-06 12:33PM EDT17,550.00923.621,625.901,652.700.00-1040.00%
NDX240719C175750002024-04-11 12:37PM EDT17,575.001,183.90970.40983.700.00-140.00%
NDX240719C176000002024-06-12 10:05AM EDT17,600.001,994.902,215.402,236.700.00-12437.47%
NDX240719C176250002024-04-08 10:12AM EDT17,625.001,153.90893.60908.100.00--10.00%
NDX240719C176500002024-05-02 10:31AM EDT17,650.00545.601,120.901,136.600.00-140.00%
NDX240719C176750002024-06-12 10:05AM EDT17,675.001,922.332,141.902,163.100.00-1436.60%
NDX240719C177000002024-05-07 2:42PM EDT17,700.00867.881,488.401,515.800.00-220.00%
NDX240719C177250002024-04-08 10:39AM EDT17,725.001,120.60823.30837.700.00--10.00%
NDX240719C177500002024-06-20 11:14AM EDT17,750.002,280.462,068.402,089.600.00-4435.74%
NDX240719C177750002024-05-31 1:00PM EDT17,775.00827.572,044.002,065.100.00-1235.44%
NDX240719C178000002024-04-26 2:04PM EDT17,800.00675.851,248.801,264.000.00-1360.00%
NDX240719C178250002024-05-13 11:51AM EDT17,825.00825.101,672.701,826.100.00-130.00%
NDX240719C178500002024-04-08 10:39AM EDT17,850.001,035.30743.00747.400.00--20.00%
NDX240719C178750002024-04-25 11:16AM EDT17,875.00422.601,184.001,198.900.00--10.00%
NDX240719C179000002024-06-11 10:53AM EDT17,900.001,365.051,922.001,943.200.00-3834.03%
NDX240719C179250002024-06-06 3:08PM EDT17,925.001,303.901,897.701,918.900.00-2433.75%
NDX240719C179500002024-04-11 12:37PM EDT17,950.00929.30707.50719.200.00--10.00%
NDX240719C179750002024-05-14 3:47PM EDT17,975.00799.501,728.501,758.700.00-1121.98%
NDX240719C180000002024-06-21 10:11AM EDT18,000.001,802.101,825.001,847.70-213.75-10.60%14133.03%
NDX240719C180250002024-06-21 10:11AM EDT18,025.001,778.101,800.701,823.40+1,133.66+175.91%12532.75%
NDX240719C180500002024-06-05 3:55PM EDT18,050.001,184.651,776.601,797.000.00-1532.30%
NDX240719C180750002024-06-05 10:34AM EDT18,075.001,055.701,752.401,772.800.00-1432.02%
NDX240719C181000002024-06-20 9:54AM EDT18,100.001,965.271,728.301,748.700.00-1331.75%
NDX240719C181250002024-05-13 3:57PM EDT18,125.00626.901,387.201,539.700.00-750.00%
NDX240719C181750002024-04-10 10:33AM EDT18,175.00730.60571.00579.400.00-120.00%
NDX240719C182000002024-05-31 12:53PM EDT18,200.00531.281,632.301,652.700.00-11030.68%
NDX240719C182250002024-06-06 12:16PM EDT18,225.001,031.761,608.401,628.700.00-1330.41%
NDX240719C182500002024-06-05 12:35PM EDT18,250.00949.721,584.501,604.900.00-1630.15%
NDX240719C182750002024-05-31 11:10AM EDT18,275.00516.001,560.701,581.100.00-2329.89%
NDX240719C183000002024-06-07 11:00AM EDT18,300.00966.561,536.901,557.300.00-11729.62%
NDX240719C183250002024-06-12 10:29AM EDT18,325.001,347.321,513.201,533.600.00-11629.37%
NDX240719C183500002024-05-31 10:37AM EDT18,350.00481.381,489.501,509.900.00-21429.11%
NDX240719C183750002024-06-18 1:47PM EDT18,375.001,681.851,465.901,486.300.00-61028.85%
NDX240719C184000002024-06-18 9:44AM EDT18,400.001,629.781,442.401,462.700.00-31428.60%
NDX240719C184250002024-06-18 1:47PM EDT18,425.001,634.081,418.901,439.300.00-71128.35%
NDX240719C184500002024-06-20 9:54AM EDT18,450.001,628.231,395.401,415.000.00-1628.04%
NDX240719C184750002024-06-12 10:29AM EDT18,475.001,211.261,372.001,391.700.00-1427.80%
NDX240719C185000002024-06-20 11:50AM EDT18,500.001,524.541,348.701,368.400.00-1011927.56%
NDX240719C185250002024-06-04 1:10PM EDT18,525.00495.651,325.501,345.200.00-10427.31%
NDX240719C185500002024-06-21 1:40PM EDT18,550.001,273.811,302.301,322.00+780.41+158.17%1927.07%
NDX240719C185750002024-06-04 2:06PM EDT18,575.00482.001,279.201,299.000.00-6526.84%
NDX240719C186000002024-06-20 10:32AM EDT18,600.001,440.901,256.201,275.900.00-16926.59%
NDX240719C186250002024-06-05 10:30AM EDT18,625.00613.171,233.201,253.000.00-11126.36%
NDX240719C186500002024-06-06 12:16PM EDT18,650.00700.281,210.401,230.300.00-11426.14%
NDX240719C186750002024-05-31 11:16AM EDT18,675.00289.501,187.601,207.500.00-151525.90%
NDX240719C187000002024-06-21 3:55PM EDT18,700.001,165.401,164.901,184.90-67.10-5.44%112125.68%
NDX240719C187250002024-06-12 9:42AM EDT18,725.00924.051,142.301,162.400.00-21325.46%
NDX240719C187500002024-06-11 2:19PM EDT18,750.00693.661,119.801,140.000.00-13925.24%
NDX240719C187750002024-06-05 3:36PM EDT18,775.00605.951,097.401,117.600.00-12625.01%
NDX240719C188000002024-06-21 10:58AM EDT18,800.001,081.401,075.101,095.30-234.16-17.80%29924.79%
NDX240719C188250002024-06-06 10:18AM EDT18,825.00581.091,052.901,073.000.00-2324.56%
NDX240719C188500002024-06-13 12:15PM EDT18,850.00892.751,030.901,050.800.00-4724.34%
NDX240719C188750002024-06-13 10:57AM EDT18,875.00879.711,008.901,028.700.00-21924.12%
NDX240719C189000002024-06-20 9:41AM EDT18,900.001,203.75987.101,006.700.00-32023.90%
NDX240719C189250002024-06-12 2:49PM EDT18,925.00770.60965.30984.800.00-16423.68%
NDX240719C189500002024-06-21 3:55PM EDT18,950.00948.10943.70963.00-58.90-5.85%17923.46%
NDX240719C189750002024-06-17 1:07PM EDT18,975.001,035.10922.30941.400.00-23123.25%
NDX240719C190000002024-06-21 11:59AM EDT19,000.00960.50900.90919.90-112.50-10.48%511623.03%
NDX240719C190250002024-06-20 4:03PM EDT19,025.00926.90879.80898.600.00-31922.83%
NDX240719C190500002024-06-21 3:43PM EDT19,050.00862.24858.70877.30+104.15+13.74%11122.62%
NDX240719C190750002024-06-21 3:43PM EDT19,075.00841.30837.90856.30-37.95-4.32%1222.41%
NDX240719C191000002024-06-21 12:01PM EDT19,100.00868.05817.10835.40-115.85-11.77%13122.21%
NDX240719C191250002024-06-21 12:01PM EDT19,125.00847.05796.60814.60+4.50+0.53%1522.01%
NDX240719C191500002024-06-11 3:40PM EDT19,150.00435.20776.20794.100.00-2521.82%
NDX240719C191750002024-06-21 4:12PM EDT19,175.00760.22756.00773.60+159.97+26.65%3621.62%
NDX240719C192000002024-06-21 11:59AM EDT19,200.00791.85736.00753.40-110.45-12.24%53121.43%
NDX240719C192250002024-06-07 10:44AM EDT19,225.00354.30719.00733.300.00-3521.24%
NDX240719C192500002024-06-21 11:56AM EDT19,250.00741.68696.40713.50+134.03+22.06%27121.06%
NDX240719C192750002024-06-21 11:56AM EDT19,275.00721.42679.40693.80+131.06+22.20%2720.87%
NDX240719C193000002024-06-17 2:04PM EDT19,300.00873.45659.60674.300.00-72620.69%
NDX240719C193250002024-06-12 4:01PM EDT19,325.00473.95640.40655.100.00-11820.51%
NDX240719C193500002024-06-20 1:00PM EDT19,350.00690.87621.30635.900.00-23320.33%
NDX240719C193750002024-06-21 12:07PM EDT19,375.00654.29602.60617.20+25.80+4.11%21420.16%
NDX240719C194000002024-06-21 12:48PM EDT19,400.00605.59584.20598.60-41.06-6.35%14519.99%
NDX240719C194250002024-06-21 12:48PM EDT19,425.00587.10565.60580.20-197.00-25.12%1619.82%
NDX240719C194500002024-06-20 11:03AM EDT19,450.00714.42548.60562.100.00-2819.66%
NDX240719C194750002024-06-21 12:07PM EDT19,475.00579.34529.90544.20-122.01-17.40%41019.49%
NDX240719C195000002024-06-21 3:03PM EDT19,500.00512.34516.40524.20-37.16-6.76%1817719.22%
NDX240719C195250002024-06-21 11:56AM EDT19,525.00534.78495.10509.20-146.34-21.49%22519.18%
NDX240719C195500002024-06-17 12:32PM EDT19,550.00549.60482.20489.800.00-32418.91%
NDX240719C195750002024-06-21 12:07PM EDT19,575.00508.18461.50475.20+32.27+6.78%25018.87%
NDX240719C196000002024-06-21 10:37AM EDT19,600.00429.60449.40456.40-50.25-10.47%124418.61%
NDX240719C196250002024-06-20 3:57PM EDT19,625.00462.97433.20440.200.00-1818.47%
NDX240719C196500002024-06-21 1:35PM EDT19,650.00396.15417.50424.20-61.25-13.39%207118.33%
NDX240719C196750002024-06-21 3:52PM EDT19,675.00400.91402.00408.60-121.89-23.31%9518.19%
NDX240719C197000002024-06-21 3:52PM EDT19,700.00386.00386.90393.20-62.08-13.85%1698218.05%
NDX240719C197250002024-06-21 12:54PM EDT19,725.00382.60372.10378.20-106.41-21.76%531117.92%
NDX240719C197500002024-06-21 3:59PM EDT19,750.00346.70358.00363.50-65.48-15.89%4,8562017.79%
NDX240719C197750002024-06-21 4:12PM EDT19,775.00342.00343.50349.20-32.52-8.68%33217.67%
NDX240719C198000002024-06-21 12:39PM EDT19,800.00348.00330.00335.10-11.67-3.24%7422717.54%
NDX240719C198250002024-06-20 12:29PM EDT19,825.00373.96316.50321.400.00-4717.42%
NDX240719C198500002024-06-21 2:16PM EDT19,850.00300.33303.40306.70-35.97-10.70%712917.24%
NDX240719C198750002024-06-20 11:56AM EDT19,875.00394.07290.30293.800.00-362817.13%
NDX240719C199000002024-06-21 11:54AM EDT19,900.00308.50277.70281.20-2.00-0.64%46217.03%
NDX240719C199250002024-06-21 11:54AM EDT19,925.00295.40265.80269.00+2.40+0.82%61916.92%
NDX240719C199500002024-06-20 3:05PM EDT19,950.00258.70253.80257.100.00-71316.82%
NDX240719C199750002024-06-21 4:06PM EDT19,975.00237.80242.20245.60-29.20-10.94%2,00895816.73%
NDX240719C200000002024-06-21 4:06PM EDT20,000.00225.40231.10234.40-35.15-13.49%1,04261516.63%
NDX240719C200250002024-06-21 12:10PM EDT20,025.00242.90220.30223.60-15.70-6.07%6816.54%
NDX240719C200500002024-06-21 12:08PM EDT20,050.00235.00209.80213.10+5.20+2.26%99316.45%
NDX240719C200750002024-06-21 9:44AM EDT20,075.00201.00199.70203.00-16.00-7.37%13316.37%
NDX240719C201000002024-06-21 1:59PM EDT20,100.00179.71190.00193.20-26.59-12.89%18116.28%
NDX240719C201250002024-06-17 12:29PM EDT20,125.00223.80180.60183.700.00-11816.20%
NDX240719C201500002024-06-21 1:59PM EDT20,150.00162.15171.50174.60-22.75-12.30%32616.12%
NDX240719C201750002024-06-21 3:47PM EDT20,175.00162.30162.90165.80-13.60-7.73%73216.05%
NDX240719C202000002024-06-21 2:09PM EDT20,200.00148.20154.50157.40-29.30-16.51%418615.98%
NDX240719C202250002024-06-21 12:53PM EDT20,225.00143.20146.40149.30-13.40-8.56%31415.91%
NDX240719C202500002024-06-21 12:17PM EDT20,250.00158.60138.70141.40+1.20+0.76%32715.84%
NDX240719C202750002024-06-21 12:17PM EDT20,275.00150.50131.40134.00+1.10+0.74%76915.78%
NDX240719C203000002024-06-21 1:37PM EDT20,300.00118.00124.40126.80-26.46-18.32%14243215.72%
NDX240719C203250002024-06-21 3:59PM EDT20,325.00112.50117.40119.90-103.50-47.92%72115.66%
NDX240719C203500002024-06-21 3:20PM EDT20,350.00111.40111.10113.30-72.50-39.42%32115.60%
NDX240719C203750002024-06-21 1:15PM EDT20,375.00107.30104.80107.10-59.50-35.67%61315.55%
NDX240719C204000002024-06-21 12:36PM EDT20,400.00109.8098.70101.10-7.10-6.07%22815.50%
NDX240719C204250002024-06-20 1:26PM EDT20,425.00108.6793.1095.400.00-8815.45%
NDX240719C204500002024-06-21 11:29AM EDT20,450.0089.6087.7089.90-13.22-12.86%11515.40%
NDX240719C204750002024-06-21 2:51PM EDT20,475.0080.6082.8084.70-20.42-20.21%5915.35%
NDX240719C205000002024-06-21 2:10PM EDT20,500.0075.1078.0079.80-13.80-15.52%928715.31%
NDX240719C205250002024-06-21 1:23PM EDT20,525.0071.5073.2075.20-12.12-14.49%151615.28%
NDX240719C205500002024-06-21 1:05PM EDT20,550.0070.9068.6070.70-11.52-13.98%65015.24%
NDX240719C205750002024-06-21 1:48PM EDT20,575.0062.7064.4066.50-15.46-19.78%11615.20%
NDX240719C206000002024-06-21 3:05PM EDT20,600.0062.1760.6062.50-9.93-13.77%15315.17%
NDX240719C206250002024-06-20 1:05PM EDT20,625.0073.7057.0058.800.00-707015.15%
NDX240719C206500002024-06-21 2:10PM EDT20,650.0051.5053.4055.20-1.60-3.01%8615.11%
NDX240719C206750002024-06-21 12:35PM EDT20,675.0058.5049.9051.80-32.95-36.03%142915.09%
NDX240719C207000002024-06-20 12:07PM EDT20,700.0051.5046.8048.70-30.53-37.22%1215.07%
NDX240719C207750002024-06-18 1:23PM EDT20,775.0081.0038.6040.300.00-256215.02%
NDX240719C208000002024-06-20 12:07PM EDT20,800.0065.6836.2037.800.00-117715.01%
NDX240719C208750002024-06-21 9:43AM EDT20,875.0033.0829.7031.20-6.22-15.83%12614.99%
NDX240719C209500002024-06-18 10:16AM EDT20,950.0055.3024.4025.700.00-1714.98%
NDX240719C210000002024-06-21 12:05PM EDT21,000.0027.2521.4022.50-17.55-39.17%219014.97%
NDX240719C210500002024-06-21 3:27PM EDT21,050.0019.7018.7019.80-3.58-15.38%41414.98%
NDX240719C211000002024-06-21 12:52PM EDT21,100.0017.0116.5017.50-20.09-54.15%711715.02%
NDX240719C212500002024-06-18 11:17AM EDT21,250.0025.6011.3012.100.00-42415.14%
NDX240719C213000002024-06-21 1:21PM EDT21,300.0010.1010.0010.80-15.30-60.24%31415.22%
NDX240719C214500002024-06-20 3:03PM EDT21,450.0010.007.007.800.00-11715.48%
NDX240719C214750002024-06-13 10:22AM EDT21,475.008.936.607.400.00-101015.53%
NDX240719C215000002024-06-20 3:40PM EDT21,500.009.106.207.100.00-3815.60%
NDX240719C216000002024-06-21 1:20PM EDT21,600.005.505.005.90-6.80-55.28%30215.85%
NDX240719C216250002024-06-21 10:50AM EDT21,625.005.804.705.60-0.35-5.69%1215.89%
NDX240719C217000002024-06-14 1:40PM EDT21,700.006.404.104.900.00--116.08%
NDX240719C218500002024-06-21 12:28PM EDT21,850.004.203.103.90+0.82+24.26%12116.54%
NDX240719C220000002024-06-21 3:22PM EDT22,000.002.902.403.20-3.00-50.85%3517.04%
NDX240719C232750002024-06-14 12:12PM EDT23,275.001.410.401.200.00--121.95%
NDX240719C242000002024-06-18 10:26AM EDT24,200.001.200.050.850.00-1925.64%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240719P120000002024-06-21 3:58PM EDT12,000.001.250.801.40-0.29-18.83%111060.33%
NDX240719P121000002024-06-17 1:37PM EDT12,100.001.690.701.500.00-41359.39%
NDX240719P123000002024-06-18 10:05AM EDT12,300.001.280.851.700.00-14158.28%
NDX240719P124000002024-05-21 11:31AM EDT12,400.002.491.002.800.00-1259.52%
NDX240719P125000002024-06-06 11:54AM EDT12,500.002.121.101.900.00-5757.27%
NDX240719P127000002024-06-20 1:08PM EDT12,700.002.651.352.150.00-4956.22%
NDX240719P129000002024-06-20 2:22PM EDT12,900.002.831.602.400.00-4655.07%
NDX240719P130000002024-06-21 9:55AM EDT13,000.002.971.752.55-0.09-2.94%8554.53%
NDX240719P131000002024-06-21 10:00AM EDT13,100.002.981.902.70-0.94-23.98%4417053.96%
NDX240719P132000002024-06-21 9:30AM EDT13,200.002.252.052.90-1.72-43.32%1453.43%
NDX240719P133000002024-06-21 10:10AM EDT13,300.003.402.253.10-0.90-20.93%723052.92%
NDX240719P134000002024-06-21 11:33AM EDT13,400.003.472.403.20-0.64-15.57%48252.24%
NDX240719P135000002024-06-21 2:30PM EDT13,500.003.102.553.40-0.20-6.06%52851.65%
NDX240719P136000002024-06-21 2:38PM EDT13,600.003.382.753.60-1.02-23.18%241551.07%
NDX240719P137000002024-06-21 2:48PM EDT13,700.003.582.903.80-1.05-22.68%84050.44%
NDX240719P138000002024-06-21 12:25PM EDT13,800.004.203.103.90-1.05-20.00%41050.35%
NDX240719P139000002024-06-21 2:25PM EDT13,900.004.203.304.100.00-54249.70%
NDX240719P140000002024-06-21 11:26AM EDT14,000.004.553.404.30-1.45-24.17%213549.03%
NDX240719P141000002024-06-14 10:35AM EDT14,100.005.503.604.500.00-659248.35%
NDX240719P141750002024-06-17 9:30AM EDT14,175.003.203.804.600.00-1347.78%
NDX240719P142000002024-06-14 10:22AM EDT14,200.004.703.804.700.00-82547.67%
NDX240719P142250002024-06-04 9:46AM EDT14,225.007.203.904.700.00-2247.44%
NDX240719P142500002024-06-20 1:26PM EDT14,250.004.203.904.80-2.45-36.84%1747.32%
NDX240719P142750002024-05-31 12:52PM EDT14,275.0011.664.004.800.00-1147.09%
NDX240719P143000002024-06-14 10:28AM EDT14,300.005.304.004.900.00-41746.97%
NDX240719P143250002024-06-13 9:30AM EDT14,325.002.854.104.900.00-1146.74%
NDX240719P143500002024-06-13 9:30AM EDT14,350.002.904.105.000.00-1146.62%
NDX240719P144000002024-06-13 12:29PM EDT14,400.005.904.205.100.00-18846.27%
NDX240719P144250002024-05-29 1:28PM EDT14,425.0010.184.305.100.00-2446.04%
NDX240719P145000002024-06-21 12:28PM EDT14,500.005.044.405.30-1.86-26.96%2515745.55%
NDX240719P146000002024-06-21 9:55AM EDT14,600.005.944.605.50-0.56-8.62%4744.83%
NDX240719P147000002024-06-21 10:00AM EDT14,700.005.924.805.70-1.97-24.97%2216944.11%
NDX240719P147500002024-05-21 2:10PM EDT14,750.0010.205.607.700.00-2445.32%
NDX240719P147750002024-04-01 11:03AM EDT14,775.0054.2056.0057.600.00--162.02%
NDX240719P148000002024-06-20 2:06PM EDT14,800.007.185.005.900.00-246943.37%
NDX240719P148500002024-06-21 9:30AM EDT14,850.005.805.706.80-5.96-50.68%-2043.68%
NDX240719P148750002024-05-17 12:33PM EDT14,875.0015.157.608.900.00-3344.99%
NDX240719P149000002024-06-17 1:49PM EDT14,900.006.655.206.100.00-1842.63%
NDX240719P149250002024-06-13 9:30AM EDT14,925.004.305.306.200.00-1142.49%
NDX240719P149750002024-05-28 11:47AM EDT14,975.0011.605.406.300.00-41442.12%
NDX240719P150000002024-06-21 10:10AM EDT15,000.006.605.406.30-1.85-21.89%3683041.89%
NDX240719P150250002024-05-31 2:56PM EDT15,025.0016.905.506.400.00-11141.74%
NDX240719P150500002024-06-18 10:28AM EDT15,050.007.505.606.400.00-48641.52%
NDX240719P150750002024-04-29 11:28AM EDT15,075.0057.1014.9015.800.00--346.75%
NDX240719P151250002024-06-14 12:26PM EDT15,125.008.095.706.600.00--140.99%
NDX240719P151500002024-05-21 12:55PM EDT15,150.0013.766.508.700.00--1042.26%
NDX240719P151750002024-05-03 10:33AM EDT15,175.0043.2013.3016.300.00-31345.97%
NDX240719P152000002024-06-21 2:30PM EDT15,200.006.295.906.80-2.71-30.11%6340.46%
NDX240719P152250002024-06-03 1:56PM EDT15,225.0014.346.006.800.00-1140.23%
NDX240719P152500002024-06-21 9:46AM EDT15,250.007.716.006.90-1.83-19.18%51640.08%
NDX240719P152750002024-05-31 12:56PM EDT15,275.0021.826.106.900.00-1139.85%
NDX240719P153000002024-06-21 2:38PM EDT15,300.006.616.107.00-15.66-70.32%14239.70%
NDX240719P153250002024-05-06 9:38AM EDT15,325.0039.809.3011.500.00-2442.23%
NDX240719P154000002024-06-21 2:48PM EDT15,400.006.816.407.20-10.39-60.41%21838.93%
NDX240719P154250002024-06-06 12:03PM EDT15,425.0010.986.407.300.00-52238.78%
NDX240719P154500002024-06-13 11:38AM EDT15,450.008.806.507.300.00-262638.55%
NDX240719P154750002024-05-06 9:44AM EDT15,475.0045.6010.2012.500.00-3341.28%
NDX240719P155000002024-06-20 11:24AM EDT15,500.008.106.607.400.00-870838.16%
NDX240719P155250002024-06-18 11:50AM EDT15,525.007.406.607.500.00-27838.00%
NDX240719P156000002024-06-20 12:51PM EDT15,600.008.906.807.700.00-59437.45%
NDX240719P156250002024-05-14 2:14PM EDT15,625.0032.427.909.100.00-5538.08%
NDX240719P156500002024-06-07 11:25AM EDT15,650.0012.407.007.800.00-11337.07%
NDX240719P156750002024-06-20 12:54PM EDT15,675.009.317.007.900.00-1436.90%
NDX240719P157000002024-06-20 1:15PM EDT15,700.0010.207.107.900.00-3936.68%
NDX240719P157500002024-06-20 1:39PM EDT15,750.008.507.208.10-1.90-18.27%12036.35%
NDX240719P157750002024-06-03 12:03PM EDT15,775.0020.787.308.100.00-1736.12%
NDX240719P158000002024-06-20 1:36PM EDT15,800.0010.507.308.200.00-454135.95%
NDX240719P158250002024-05-09 9:47AM EDT15,825.0051.6011.6013.700.00-2338.46%
NDX240719P158500002024-06-20 1:28PM EDT15,850.0010.607.508.300.00-1835.56%
NDX240719P158750002024-05-20 2:03PM EDT15,875.0024.108.109.300.00-1135.89%
NDX240719P159000002024-06-21 11:44AM EDT15,900.008.707.608.50-2.50-22.32%131435.22%
NDX240719P159250002024-06-10 2:08PM EDT15,925.0012.297.708.500.00-5835.00%
NDX240719P159500002024-06-20 2:14PM EDT15,950.0010.807.708.600.00-3734.83%
NDX240719P159750002024-06-03 12:17PM EDT15,975.0026.407.808.700.00-13034.65%
NDX240719P160000002024-06-21 3:16PM EDT16,000.007.907.908.50-4.30-35.25%1049834.32%
NDX240719P160250002024-05-17 12:51PM EDT16,025.0032.8011.0012.500.00-201136.04%
NDX240719P160500002024-06-10 10:00AM EDT16,050.0014.558.008.900.00-4834.08%
NDX240719P160750002024-06-10 10:00AM EDT16,075.0014.758.108.900.00-41233.86%
NDX240719P161000002024-06-21 1:16PM EDT16,100.008.908.209.00-1.09-10.91%54033.68%
NDX240719P161250002024-06-13 9:51AM EDT16,125.009.398.209.100.00-3133.51%
NDX240719P161500002024-06-03 2:18PM EDT16,150.0028.988.309.200.00-1533.34%
NDX240719P162000002024-06-13 9:51AM EDT16,200.009.718.509.300.00-36432.93%
NDX240719P162250002024-05-10 9:41AM EDT16,225.0060.0015.1017.100.00-61235.89%
NDX240719P162500002024-05-06 10:43AM EDT16,250.0090.7717.3020.000.00-1236.58%
NDX240719P162750002024-05-07 9:57AM EDT16,275.0081.5017.4018.900.00-2335.99%
NDX240719P163000002024-06-10 10:26AM EDT16,300.0010.608.809.60-5.90-35.76%22232.18%
NDX240719P163250002024-05-22 10:08AM EDT16,325.0031.208.809.700.00-3432.00%
NDX240719P163500002024-06-03 1:45PM EDT16,350.0032.958.909.800.00-21031.82%
NDX240719P163750002024-06-21 11:23AM EDT16,375.0010.209.009.90-7.10-41.04%11731.64%
NDX240719P164000002024-06-17 1:57PM EDT16,400.0010.809.109.900.00-71631.41%
NDX240719P164250002024-06-03 12:12PM EDT16,425.0036.659.2010.000.00-1931.23%
NDX240719P164500002024-05-28 9:50AM EDT16,450.0034.409.3010.100.00-51031.05%
NDX240719P164750002024-06-06 1:18PM EDT16,475.0021.279.3010.200.00-1330.87%
NDX240719P165000002024-06-21 3:22PM EDT16,500.009.809.4010.30-2.30-19.01%1120930.69%
NDX240719P165250002024-05-10 9:35AM EDT16,525.0080.5018.9020.800.00-12734.10%
NDX240719P165500002024-05-14 10:35AM EDT16,550.0076.5911.6012.800.00-12231.25%
NDX240719P165750002024-05-16 10:44AM EDT16,575.0047.5013.4015.000.00-1531.81%
NDX240719P166000002024-06-17 1:59PM EDT16,600.0011.539.8010.600.00-521829.91%
NDX240719P166250002024-05-16 10:58AM EDT16,625.0049.0013.7015.300.00-4631.44%
NDX240719P166500002024-06-21 12:26PM EDT16,650.0010.5010.0010.80-25.40-70.75%71529.54%
NDX240719P166750002024-06-04 3:50PM EDT16,675.0036.8010.1010.900.00-21029.35%
NDX240719P167000002024-06-20 10:09AM EDT16,700.0011.5010.2011.000.00-11929.17%
NDX240719P167250002024-06-20 2:17PM EDT16,725.0013.2510.3011.100.00-263828.98%
NDX240719P167500002024-06-21 10:27AM EDT16,750.0011.7310.4011.20-2.27-16.21%23428.79%
NDX240719P167750002024-06-05 4:12PM EDT16,775.0028.1710.5011.300.00-12328.60%
NDX240719P168000002024-06-12 10:29AM EDT16,800.0013.8510.6011.400.00-15728.42%
NDX240719P168250002024-06-20 10:10AM EDT16,825.0012.4010.7011.500.00-11928.23%
NDX240719P168500002024-06-17 1:15PM EDT16,850.0013.0010.8011.700.00-55228.07%
NDX240719P168750002024-06-20 10:12AM EDT16,875.0012.8010.9011.800.00-22327.88%
NDX240719P169000002024-06-20 10:19AM EDT16,900.0013.0511.0011.900.00-73127.69%
NDX240719P169250002024-06-21 1:16PM EDT16,925.0011.9011.1012.00-48.10-80.17%51827.50%
NDX240719P169500002024-06-21 12:12PM EDT16,950.0012.1011.3012.10-0.82-6.35%12527.31%
NDX240719P169750002024-06-21 1:16PM EDT16,975.0012.2011.4012.30-1.10-8.27%53527.15%
NDX240719P170000002024-06-21 12:32PM EDT17,000.0012.3011.5012.40-3.30-21.15%630426.95%
NDX240719P170250002024-06-21 12:15PM EDT17,025.0012.6011.7012.50-57.40-82.00%8926.76%
NDX240719P170500002024-06-21 11:56AM EDT17,050.0012.5011.8012.70-0.90-6.72%12126.60%
NDX240719P170750002024-06-21 3:48PM EDT17,075.0012.0011.9012.80-47.25-79.75%6326.40%
NDX240719P171000002024-06-21 12:12PM EDT17,100.0012.9012.1013.00-1.30-9.15%210926.24%
NDX240719P171250002024-06-18 3:06PM EDT17,125.0013.3412.2013.100.00-221826.04%
NDX240719P171500002024-06-21 11:54AM EDT17,150.0012.9012.4013.30-18.05-58.32%83425.88%
NDX240719P171750002024-06-21 12:14PM EDT17,175.0013.4012.6013.40-0.20-1.47%46825.68%
NDX240719P172000002024-06-21 11:54AM EDT17,200.0013.2012.7013.60-2.07-13.56%26425.51%
NDX240719P172250002024-06-21 12:15PM EDT17,225.0013.9012.9013.80-103.86-88.20%24025.34%
NDX240719P172500002024-06-12 3:48PM EDT17,250.0020.1013.1014.000.00-11925.17%
NDX240719P172750002024-06-12 3:01PM EDT17,275.0018.5013.3014.100.00-23324.97%
NDX240719P173000002024-06-21 12:50PM EDT17,300.0014.7013.5014.30-3.60-19.67%25724.80%
NDX240719P173250002024-06-21 12:15PM EDT17,325.0014.6013.7014.50-4.00-21.51%11624.62%
NDX240719P173500002024-06-21 12:51PM EDT17,350.0015.3013.9014.70-2.30-13.07%13124.45%
NDX240719P173750002024-06-12 9:42AM EDT17,375.0022.3114.1015.000.00-111524.30%
NDX240719P174000002024-06-21 1:59PM EDT17,400.0015.3014.3015.20-3.50-18.62%21924.12%
NDX240719P174250002024-06-21 12:29PM EDT17,425.0015.5014.6015.40-8.00-34.04%19866823.94%
NDX240719P174500002024-06-21 9:47AM EDT17,450.0017.8914.8015.70+0.07+0.39%11623.79%
NDX240719P174750002024-06-18 10:27AM EDT17,475.0016.5015.1015.900.00-45023.60%
NDX240719P175000002024-06-21 12:46PM EDT17,500.0016.0015.3016.20-4.20-20.79%30123423.45%
NDX240719P175250002024-06-17 1:19PM EDT17,525.0018.5315.6016.500.00-11923.29%
NDX240719P175500002024-06-05 2:42PM EDT17,550.0061.1515.9016.800.00-31623.13%
NDX240719P175750002024-06-18 10:21AM EDT17,575.0017.6016.2017.100.00-24822.96%
NDX240719P176000002024-06-21 2:16PM EDT17,600.0017.0016.5017.40-9.00-34.62%411122.80%
NDX240719P176250002024-04-30 10:12AM EDT17,625.00471.60129.00131.200.00-1636.71%
NDX240719P176500002024-06-18 11:11AM EDT17,650.0019.0017.2018.100.00-22922.49%
NDX240719P176750002024-06-20 11:49AM EDT17,675.0018.8017.5018.400.00-11722.32%
NDX240719P177000002024-06-21 2:16PM EDT17,700.0018.4017.9018.80-8.30-31.09%72922.17%
NDX240719P177250002024-06-11 10:50AM EDT17,725.0052.4018.3019.200.00-32122.01%
NDX240719P177500002024-06-21 11:44AM EDT17,750.0019.0018.4019.80-2.01-9.57%325021.90%
NDX240719P177750002024-06-21 3:37PM EDT17,775.0019.2019.1020.00-5.27-21.54%62621.70%
NDX240719P178000002024-06-21 12:20PM EDT17,800.0020.5019.5020.50-0.56-2.66%115021.56%
NDX240719P178250002024-06-21 12:20PM EDT17,825.0019.8020.0020.90-2.80-12.39%41721.40%
NDX240719P178500002024-06-21 11:44AM EDT17,850.0020.8020.2021.70-2.00-8.77%52921.31%
NDX240719P178750002024-06-21 2:02PM EDT17,875.0022.8020.9021.90-0.80-3.39%101121.10%
NDX240719P179000002024-06-21 1:41PM EDT17,900.0022.2021.4022.50-8.65-28.04%134520.97%
NDX240719P179250002024-06-21 4:14PM EDT17,925.0022.2022.0023.00-3.90-14.94%10820.82%
NDX240719P179500002024-06-21 4:08PM EDT17,950.0023.0022.6023.60-4.80-17.27%101520.68%
NDX240719P179750002024-06-21 3:31PM EDT17,975.0023.7023.1024.20-3.70-13.50%1339120.54%
NDX240719P180000002024-06-21 3:46PM EDT18,000.0024.6023.5025.10-2.30-8.55%1648520.44%
NDX240719P180250002024-06-20 2:18PM EDT18,025.0026.8024.4025.500.00-41720.26%
NDX240719P180500002024-06-21 11:54AM EDT18,050.0023.9025.1026.20-3.90-14.03%53320.12%
NDX240719P180750002024-06-21 3:11PM EDT18,075.0026.6425.8026.90-1.66-5.87%663219.98%
NDX240719P181000002024-06-21 3:11PM EDT18,100.0027.3626.6027.70+2.36+9.44%663819.85%
NDX240719P181250002024-06-21 11:54AM EDT18,125.0025.9027.3028.50-6.70-20.55%21519.72%
NDX240719P181500002024-06-21 11:56AM EDT18,150.0027.5028.1029.30-6.40-18.88%10719.59%
NDX240719P181750002024-06-21 11:51AM EDT18,175.0028.1029.0030.20-16.05-36.35%11819.46%
NDX240719P182000002024-06-21 12:52PM EDT18,200.0032.0229.9031.10-0.28-0.87%614019.33%
NDX240719P182250002024-06-18 12:41PM EDT18,225.0029.7830.8032.000.00-232819.20%
NDX240719P182500002024-06-21 1:21PM EDT18,250.0035.4031.8033.00-3.95-10.04%171919.07%
NDX240719P182750002024-06-21 11:54AM EDT18,275.0031.1032.8034.10-9.45-23.30%21718.95%
NDX240719P183000002024-06-21 1:21PM EDT18,300.0037.6533.8035.10-10.20-21.32%153118.82%
NDX240719P183250002024-06-21 12:26PM EDT18,325.0035.9034.9036.30-17.95-33.33%101218.70%
NDX240719P183500002024-06-21 1:31PM EDT18,350.0039.8536.1037.40-15.50-28.00%12618.57%
NDX240719P183750002024-06-14 1:23PM EDT18,375.0054.1537.3038.700.00-21118.46%
NDX240719P184000002024-06-21 1:44PM EDT18,400.0043.4038.6040.00+6.20+16.67%115118.34%
NDX240719P184250002024-06-21 9:51AM EDT18,425.0049.9839.9041.30+12.07+31.84%1818.21%
NDX240719P184500002024-06-21 1:31PM EDT18,450.0045.3541.3042.70-12.04-20.98%22118.09%
NDX240719P184750002024-06-14 10:18AM EDT18,475.0062.9042.7044.200.00-4617.98%
NDX240719P185000002024-06-21 12:52PM EDT18,500.0047.1044.2045.70-7.90-14.36%626017.86%
NDX240719P185250002024-06-21 1:09PM EDT18,525.0048.6045.8047.30+5.33+12.32%5717.74%
NDX240719P185500002024-06-21 1:40PM EDT18,550.0053.2547.3049.00-13.40-20.11%11117.63%
NDX240719P185750002024-06-21 11:47AM EDT18,575.0049.0749.0050.70-20.33-29.29%21817.51%
NDX240719P186000002024-06-21 12:15PM EDT18,600.0051.1050.8052.50+2.55+5.25%91817.40%
NDX240719P186250002024-06-21 4:12PM EDT18,625.0054.1052.7054.40+4.00+7.98%41517.29%
NDX240719P186500002024-06-21 3:14PM EDT18,650.0056.7054.6056.40-2.10-3.57%22817.18%
NDX240719P186750002024-06-21 3:14PM EDT18,675.0058.6556.7058.60-2.25-3.69%22317.08%
NDX240719P187000002024-06-21 12:27PM EDT18,700.0060.1058.9060.80-3.25-5.13%1223116.97%
NDX240719P187250002024-06-21 1:24PM EDT18,725.0067.9861.2063.00+14.38+26.83%212316.86%
NDX240719P187500002024-06-21 1:29PM EDT18,750.0069.3063.5065.30-5.35-7.17%291316.74%
NDX240719P187750002024-06-20 3:18PM EDT18,775.0074.1066.0067.800.00-2516.64%
NDX240719P188000002024-06-21 10:15AM EDT18,800.0075.2568.5070.30+4.90+6.97%310716.52%
NDX240719P188250002024-06-18 11:04AM EDT18,825.0067.6071.1073.000.00-11216.42%
NDX240719P188500002024-06-21 1:48PM EDT18,850.0080.8073.9075.70-20.40-20.16%3416.31%
NDX240719P188750002024-06-21 2:33PM EDT18,875.0080.2076.8078.60-0.40-0.50%81316.20%
NDX240719P189000002024-06-21 1:53PM EDT18,900.0084.5079.8081.60+4.57+5.72%73716.09%
NDX240719P189250002024-06-21 2:38PM EDT18,925.0088.8082.9084.70+19.30+27.77%12715.98%
NDX240719P189500002024-06-21 4:04PM EDT18,950.0088.9086.1088.00+16.35+22.54%2715.88%
NDX240719P189750002024-06-21 11:56AM EDT18,975.0085.7089.5091.40+13.60+18.86%73315.77%
NDX240719P190000002024-06-21 2:30PM EDT19,000.0096.0093.0094.90-0.85-0.88%1617015.67%
NDX240719P190250002024-06-21 2:42PM EDT19,025.00101.9096.6098.50-3.50-3.32%81415.55%
NDX240719P190500002024-06-20 2:20PM EDT19,050.00100.98100.30102.300.00-1718815.45%
NDX240719P190750002024-06-21 3:45PM EDT19,075.00107.40104.20106.30-5.90-5.21%743015.34%
NDX240719P191000002024-06-20 3:47PM EDT19,100.00106.87108.30110.400.00-2719415.23%
NDX240719P191250002024-06-21 2:32PM EDT19,125.00116.20112.50114.70+27.90+31.60%33915.13%
NDX240719P191500002024-06-21 3:19PM EDT19,150.00120.30116.90119.10-0.45-0.37%31015.02%
NDX240719P191750002024-06-20 10:07AM EDT19,175.0098.00121.50123.700.00-11414.91%
NDX240719P192000002024-06-21 2:34PM EDT19,200.00131.40126.20128.50+6.20+4.95%1012014.80%
NDX240719P192250002024-06-21 4:12PM EDT19,225.00133.35130.70133.50+31.85+31.38%12514.69%
NDX240719P192500002024-06-20 3:24PM EDT19,250.00151.80136.30138.700.00-71614.59%
NDX240719P192750002024-06-21 12:51PM EDT19,275.00147.35141.60144.00+19.35+15.12%31014.47%
NDX240719P193000002024-06-21 3:03PM EDT19,300.00152.65147.10149.60-11.35-6.92%244314.37%
NDX240719P193250002024-06-21 3:03PM EDT19,325.00158.55152.80155.40+39.35+33.01%71914.26%
NDX240719P193500002024-06-21 12:29PM EDT19,350.00154.40158.70161.40-13.65-8.12%6046414.15%
NDX240719P193750002024-06-20 3:47PM EDT19,375.00160.15165.00167.600.00-21114.04%
NDX240719P194000002024-06-20 3:47PM EDT19,400.00177.05171.30174.00+11.25+6.79%210913.92%
NDX240719P194250002024-06-20 3:47PM EDT19,425.00171.72177.90180.700.00-273013.81%
NDX240719P194500002024-06-21 2:49PM EDT19,450.00195.40184.70187.60+1.85+0.96%41213.69%
NDX240719P194750002024-06-13 10:35AM EDT19,475.00264.00191.80194.800.00-4513.58%
NDX240719P195000002024-06-21 3:07PM EDT19,500.00205.00199.10202.20+4.65+2.32%256113.46%
NDX240719P195750002024-06-20 1:26PM EDT19,575.00233.59222.70226.100.00-61713.11%
NDX240719P196000002024-06-20 2:46PM EDT19,600.00238.15231.20234.60+10.95+4.82%34112.99%
NDX240719P196250002024-06-21 12:51PM EDT19,625.00247.65239.90243.40+19.65+8.62%41512.87%
NDX240719P196500002024-06-21 2:16PM EDT19,650.00259.98249.00252.50+11.48+4.62%42012.74%
NDX240719P196750002024-06-21 10:49AM EDT19,675.00266.66258.20261.80+68.58+34.62%91412.61%
NDX240719P197000002024-06-21 1:42PM EDT19,700.00292.67267.90271.50+34.07+13.17%114512.49%
NDX240719P197500002024-06-21 12:16PM EDT19,750.00272.10288.20291.90-1.98-0.72%1412.23%
NDX240719P197750002024-06-12 11:13AM EDT19,775.00436.20298.70302.500.00--312.09%
NDX240719P198000002024-06-21 9:51AM EDT19,800.00317.93309.80313.50+20.35+6.84%530411.95%
NDX240719P198250002024-06-12 11:02AM EDT19,825.00470.00321.00324.900.00--111.81%
NDX240719P198500002024-06-21 12:07PM EDT19,850.00307.60332.70337.70+45.42+17.32%1311.72%
NDX240719P199000002024-06-21 9:39AM EDT19,900.00365.68356.60362.30+86.68+31.07%103511.43%
NDX240719P199250002024-05-31 10:51AM EDT19,925.001,488.63369.20375.000.00-1111.27%
NDX240719P200000002024-06-21 4:06PM EDT20,000.00420.90408.90415.50+41.63+10.98%1,00839510.77%
NDX240719P204000002024-03-08 4:45PM EDT20,400.002,130.052,085.702,103.500.00-1177.90%
NDX240719P205000002024-06-20 1:05PM EDT20,500.00746.60746.10761.100.00-3580.00%
NDX240719P208250002024-06-07 2:15PM EDT20,825.001,735.951,024.101,045.400.00-330.00%
NDX240719P208500002024-06-07 2:15PM EDT20,850.001,760.151,046.701,068.100.00-330.00%
NDX240719P215000002024-06-14 1:03PM EDT21,500.001,781.801,669.701,690.400.00--10.00%