Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.522,62-182,47 (-0,93%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240920C090000002024-06-20 10:10AM EDT9,000.0011,027.5210,585.3010,611.200.00-35161102.47%
NDX240920C092000002024-06-17 10:27AM EDT9,200.0010,583.6010,792.1010,822.900.00-18153.67%
NDX240920C097000002024-01-02 11:06AM EDT9,700.007,225.607,843.207,868.400.00--10.00%
NDX240920C100000002024-06-25 10:30AM EDT10,000.009,739.709,596.009,621.700.00--792.19%
NDX240920C101000002024-01-02 11:06AM EDT10,100.006,848.707,462.707,487.800.00--10.00%
NDX240920C103000002024-01-02 11:06AM EDT10,300.006,661.007,271.707,296.700.00--10.00%
NDX240920C110000002024-03-08 2:30PM EDT11,000.007,347.107,337.107,357.800.00-110.00%
NDX240920C112000002024-03-12 12:11PM EDT11,200.007,239.507,150.207,168.200.00--300.00%
NDX240920C114000002024-05-30 10:04AM EDT11,400.007,431.008,433.208,467.800.00-11104.31%
NDX240920C116000002023-06-15 12:51PM EDT11,600.004,511.004,730.004,928.000.00--20.00%
NDX240920C117000002024-05-30 10:13AM EDT11,700.007,098.008,140.308,172.200.00-14100.76%
NDX240920C119000002024-05-30 10:31AM EDT11,900.006,927.607,941.107,975.100.00-1498.26%
NDX240920C120000002023-09-29 10:00AM EDT12,000.003,704.243,066.803,095.000.00-360.00%
NDX240920C121000002023-09-15 10:37AM EDT12,100.004,009.073,717.203,761.300.00--60.00%
NDX240920C122000002024-05-30 10:34AM EDT12,200.006,624.007,647.807,679.600.00-1194.79%
NDX240920C123000002024-05-30 10:40AM EDT12,300.006,491.007,547.107,581.100.00-1293.54%
NDX240920C124000002024-05-30 10:44AM EDT12,400.006,387.007,448.807,482.600.00-1292.38%
NDX240920C129000002024-05-30 10:56AM EDT12,900.005,905.206,959.006,990.200.00-2286.76%
NDX240920C131000002024-06-06 10:32AM EDT13,100.006,148.367,416.907,439.000.00-11123.43%
NDX240920C132000002024-03-08 2:30PM EDT13,200.005,261.105,234.505,254.400.00-110.00%
NDX240920C136000002023-08-25 11:15AM EDT13,600.002,529.152,362.102,424.700.00-10100.00%
NDX240920C140000002023-11-06 2:24PM EDT14,000.002,220.902,696.502,715.400.00--10.00%
NDX240920C142000002023-11-06 2:24PM EDT14,200.002,079.502,540.402,559.000.00--10.00%
NDX240920C144000002024-01-24 11:03AM EDT14,400.003,727.404,027.404,048.800.00-230.00%
NDX240920C145000002024-01-19 11:06AM EDT14,500.003,274.953,729.203,747.500.00-290.00%
NDX240920C146000002023-09-27 12:26PM EDT14,600.001,612.501,324.601,346.300.00-1001020.00%
NDX240920C147000002023-09-19 12:42PM EDT14,700.001,936.501,654.101,690.900.00--10.00%
NDX240920C148000002024-01-24 11:05AM EDT14,800.003,384.253,669.403,690.700.00-11020.00%
NDX240920C149000002023-09-19 12:42PM EDT14,900.001,808.701,536.301,571.200.00--20.00%
NDX240920C150000002024-07-16 9:35AM EDT15,000.004,840.004,666.604,690.90-761.45-13.59%612349.66%
NDX240920C151000002024-03-01 3:57PM EDT15,100.003,784.273,630.603,652.000.00-120.00%
NDX240920C153000002023-09-21 11:36AM EDT15,300.001,379.901,211.601,235.000.00--30.00%
NDX240920C154000002024-01-24 11:03AM EDT15,400.002,870.803,144.903,165.900.00-21010.00%
NDX240920C155000002024-02-15 4:24PM EDT15,500.003,015.002,962.602,983.500.00-120.00%
NDX240920C156000002024-05-23 2:45PM EDT15,600.003,321.404,366.504,391.000.00-110061.09%
NDX240920C158000002023-09-20 11:43AM EDT15,800.001,305.00966.30990.000.00--20.00%
NDX240920C159000002023-09-20 12:27PM EDT15,900.001,267.60921.10944.600.00--70.00%
NDX240920C160000002023-11-14 11:59AM EDT16,000.001,351.601,731.801,749.000.00-140.00%
NDX240920C161000002024-02-20 3:48PM EDT16,100.002,265.902,857.502,875.700.00-120.00%
NDX240920C162000002024-02-20 3:48PM EDT16,200.002,188.602,772.802,791.000.00-1110.00%
NDX240920C163000002023-10-24 12:46PM EDT16,300.00763.201,273.301,302.700.00--170.00%
NDX240920C164000002024-05-28 3:39PM EDT16,400.002,798.903,649.803,674.100.00-1113255.75%
NDX240920C165000002024-06-20 10:00AM EDT16,500.003,732.103,214.903,238.100.00-1516138.45%
NDX240920C167000002024-07-10 3:38PM EDT16,700.004,162.243,025.303,048.300.00-21437.09%
NDX240920C167750002024-07-10 3:38PM EDT16,775.004,089.462,954.602,977.500.00--236.59%
NDX240920C168000002024-06-28 9:45AM EDT16,800.003,348.512,931.102,953.900.00-1936.42%
NDX240920C168500002024-07-03 9:43AM EDT16,850.003,404.812,884.102,906.900.00-1136.09%
NDX240920C168750002024-06-18 10:26AM EDT16,875.003,327.103,117.903,153.900.00--148.73%
NDX240920C169000002023-12-28 11:05AM EDT16,900.001,430.001,620.001,636.600.00-440.00%
NDX240920C169250002024-05-22 2:00PM EDT16,925.002,180.303,101.303,122.200.00--248.93%
NDX240920C169500002024-07-05 9:46AM EDT16,950.003,494.302,790.502,813.200.00-1035.44%
NDX240920C170000002024-07-18 9:36AM EDT17,000.003,113.042,743.902,766.500.00-117435.11%
NDX240920C171000002024-01-26 11:44AM EDT17,100.001,563.301,787.401,806.500.00-190.00%
NDX240920C172000002024-04-02 11:44AM EDT17,200.001,723.001,168.201,222.900.00-1220.00%
NDX240920C173000002024-07-08 9:40AM EDT17,300.003,325.952,467.102,489.100.00-1233.24%
NDX240920C174000002024-01-17 2:32PM EDT17,400.00886.701,439.301,454.900.00--70.00%
NDX240920C174750002024-07-11 9:40AM EDT17,475.003,402.932,308.102,329.800.00--132.19%
NDX240920C175000002024-05-07 11:10AM EDT17,500.001,359.521,957.001,983.900.00-402210.00%
NDX240920C176000002024-03-08 2:42PM EDT17,600.001,536.201,464.401,478.700.00-1100.00%
NDX240920C176250002024-05-22 4:02PM EDT17,625.001,653.602,456.002,476.100.00--142.81%
NDX240920C176500002024-05-23 3:55PM EDT17,650.001,544.402,433.402,453.600.00--142.60%
NDX240920C176750002024-07-11 9:40AM EDT17,675.003,211.292,129.102,150.400.00--131.04%
NDX240920C177000002024-02-14 2:05PM EDT17,700.001,292.601,308.701,325.300.00-2160.00%
NDX240920C177500002024-06-21 1:07PM EDT17,750.002,354.532,062.802,083.900.00-1130.61%
NDX240920C177750002024-06-21 1:07PM EDT17,775.002,332.282,040.802,061.900.00-1130.48%
NDX240920C178000002024-05-15 2:52PM EDT17,800.001,420.002,216.002,270.200.00-1339.52%
NDX240920C178500002024-06-05 1:40PM EDT17,850.001,637.082,790.302,810.800.00-1159.75%
NDX240920C179000002024-05-23 2:51PM EDT17,900.001,312.592,210.202,230.600.00-55240.57%
NDX240920C179500002024-07-17 9:43AM EDT17,950.002,339.701,888.601,909.100.00-5029.52%
NDX240920C179750002024-05-06 11:20AM EDT17,975.00954.171,556.501,579.900.00--513.43%
NDX240920C180000002024-07-17 9:43AM EDT18,000.002,294.101,845.601,866.000.00-541129.26%
NDX240920C180250002024-06-21 1:06PM EDT18,025.002,115.481,824.201,844.500.00-1529.12%
NDX240920C180500002024-06-21 1:23PM EDT18,050.002,056.061,802.901,823.200.00-1128.99%
NDX240920C180750002024-06-21 1:23PM EDT18,075.002,034.361,781.601,801.800.00-1428.86%
NDX240920C181000002024-06-21 1:06PM EDT18,100.002,040.271,760.501,780.600.00-11028.73%
NDX240920C181250002024-06-21 1:06PM EDT18,125.002,018.571,739.301,759.400.00-1228.60%
NDX240920C181500002024-06-21 1:12PM EDT18,150.001,999.241,718.301,738.200.00-1328.47%
NDX240920C181750002024-06-21 1:12PM EDT18,175.001,977.551,697.301,717.200.00-1128.35%
NDX240920C182000002024-06-21 1:12PM EDT18,200.001,957.271,676.401,696.200.00-14928.22%
NDX240920C182250002024-06-21 1:12PM EDT18,225.001,935.771,655.601,675.300.00-1128.09%
NDX240920C182500002024-06-21 12:55PM EDT18,250.001,914.511,634.801,654.400.00-1227.96%
NDX240920C182750002024-06-21 12:55PM EDT18,275.001,892.861,614.201,633.700.00-1127.84%
NDX240920C183000002024-05-20 11:08AM EDT18,300.001,091.552,033.402,059.400.00-110443.51%
NDX240920C183750002024-06-20 10:20AM EDT18,375.001,914.231,532.201,551.400.00--227.34%
NDX240920C184000002024-06-21 11:33AM EDT18,400.001,777.101,512.001,531.000.00-12827.22%
NDX240920C184250002024-06-20 10:20AM EDT18,425.001,871.831,491.801,510.700.00-1327.10%
NDX240920C184750002024-06-21 10:46AM EDT18,475.001,704.871,451.601,470.400.00-21726.86%
NDX240920C185000002024-07-17 12:57PM EDT18,500.001,717.401,431.701,450.400.00-1021526.74%
NDX240920C185250002024-07-17 12:57PM EDT18,525.001,696.251,411.901,430.400.00-101726.62%
NDX240920C185750002024-06-20 10:17AM EDT18,575.001,792.241,372.401,390.800.00-2526.38%
NDX240920C186000002024-06-20 2:00PM EDT18,600.001,658.131,352.801,371.100.00-33026.26%
NDX240920C186250002024-06-20 10:17AM EDT18,625.001,749.351,333.301,351.500.00-2726.15%
NDX240920C187000002024-06-06 2:14PM EDT18,700.001,011.632,013.502,033.400.00-428250.24%
NDX240920C187500002024-06-05 11:50AM EDT18,750.00932.731,969.401,989.100.00-1849.67%
NDX240920C187750002024-05-31 11:15AM EDT18,775.00569.601,402.201,428.400.00-3331.87%
NDX240920C188000002024-07-19 12:38PM EDT18,800.001,206.981,199.701,217.10-333.02-21.62%12925.35%
NDX240920C188250002024-06-06 3:46PM EDT18,825.00936.391,903.701,923.200.00-1348.84%
NDX240920C189000002024-06-24 9:37AM EDT18,900.001,330.721,125.701,142.600.00-1724.90%
NDX240920C189250002024-05-31 11:25AM EDT18,925.00496.401,285.201,310.500.00-3530.87%
NDX240920C189750002024-07-02 12:17PM EDT18,975.001,337.901,071.501,088.000.00-1024.58%
NDX240920C190000002024-07-16 11:36AM EDT19,000.001,683.651,053.601,070.000.00-126324.47%
NDX240920C190250002024-07-16 11:36AM EDT19,025.001,662.361,035.901,052.100.00-1924.36%
NDX240920C191000002024-06-24 10:01AM EDT19,100.001,218.93983.30999.200.00-41524.05%
NDX240920C191250002024-07-15 11:37AM EDT19,125.001,735.50966.00981.800.00-1123.94%
NDX240920C191500002024-05-17 1:22PM EDT19,150.00548.191,108.401,167.900.00-1130.29%
NDX240920C191750002024-07-15 11:37AM EDT19,175.001,692.70931.90947.400.00-1623.73%
NDX240920C192000002024-07-11 10:52AM EDT19,200.001,628.00915.00930.300.00-44923.63%
NDX240920C192250002024-05-23 2:53PM EDT19,225.00501.351,135.601,152.700.00--131.06%
NDX240920C192500002024-06-13 9:38AM EDT19,250.001,040.001,467.901,488.200.00-2541.99%
NDX240920C193000002024-07-02 9:48AM EDT19,300.001,091.47848.80863.600.00-112523.22%
NDX240920C193250002024-06-24 3:53PM EDT19,325.00905.45832.60847.300.00--123.12%
NDX240920C193500002024-06-18 10:43AM EDT19,350.001,176.56990.901,013.800.00-1228.72%
NDX240920C194000002024-07-19 3:39PM EDT19,400.00794.88784.90799.20-625.27-44.03%21622.83%
NDX240920C194250002024-06-20 1:39PM EDT19,425.00986.77769.30783.400.00-21122.73%
NDX240920C194500002024-06-17 2:21PM EDT19,450.001,142.18952.60965.800.00--128.78%
NDX240920C194750002024-06-20 1:39PM EDT19,475.00952.61738.60752.400.00-1122.54%
NDX240920C195000002024-07-19 2:54PM EDT19,500.00740.00723.80736.60-96.77-11.56%416422.43%
NDX240920C195250002024-07-01 3:54PM EDT19,525.00914.74708.80721.500.00-1222.34%
NDX240920C195500002024-07-19 3:04PM EDT19,550.00731.00694.00706.50-130.90-15.19%2322.24%
NDX240920C195750002024-06-25 3:16PM EDT19,575.00727.00679.30691.70-119.10-14.08%1222.15%
NDX240920C196000002024-07-18 3:38PM EDT19,600.00680.00664.80677.00-80.00-10.53%23322.06%
NDX240920C196250002024-07-19 11:01AM EDT19,625.00748.90650.40662.50-377.78-33.53%41321.97%
NDX240920C196500002024-07-05 1:40PM EDT19,650.001,243.50636.20648.200.00-11021.88%
NDX240920C196750002024-07-19 11:03AM EDT19,675.00710.27622.20634.00+214.63+43.30%5221.79%
NDX240920C197000002024-07-18 11:24AM EDT19,700.00686.90608.30620.000.00-165221.70%
NDX240920C197250002024-07-08 3:16PM EDT19,725.001,179.00594.60606.100.00-2421.61%
NDX240920C197500002024-07-19 12:40PM EDT19,750.00595.30581.00592.50-179.58-23.18%58321.52%
NDX240920C197750002024-07-18 11:02AM EDT19,775.00729.10567.60579.000.00-1321.43%
NDX240920C198000002024-07-19 11:34AM EDT19,800.00580.00554.40565.60-166.87-22.34%52021.35%
NDX240920C198250002024-07-02 10:03AM EDT19,825.00727.50540.70552.500.00-13021.26%
NDX240920C198500002024-07-18 11:35AM EDT19,850.00591.69527.80539.500.00-283421.18%
NDX240920C198750002024-07-19 11:18AM EDT19,875.001,075.72515.20526.70+500.82+87.11%58921.09%
NDX240920C199000002024-07-19 3:30PM EDT19,900.00509.30502.70514.00-58.80-10.35%3136021.01%
NDX240920C199250002024-07-19 11:34AM EDT19,925.00515.40490.40501.60-62.90-10.88%411720.93%
NDX240920C199500002024-07-18 1:40PM EDT19,950.00577.65478.80489.900.00-4920.86%
NDX240920C199750002024-07-15 9:40AM EDT19,975.001,015.67466.80477.700.00-42220.78%
NDX240920C200000002024-07-19 3:39PM EDT20,000.00463.47455.00465.80-73.93-13.76%1096220.70%
NDX240920C200250002024-07-17 2:52PM EDT20,025.00601.97443.40454.100.00-9920.62%
NDX240920C200500002024-07-18 10:17AM EDT20,050.00614.30432.00442.500.00-118520.54%
NDX240920C201000002024-07-19 2:18PM EDT20,100.00428.20409.00419.20-56.58-11.67%265820.37%
NDX240920C201500002024-07-18 4:14PM EDT20,150.00468.50387.40397.400.00-103520.22%
NDX240920C202000002024-07-19 9:49AM EDT20,200.00446.80366.80376.30-444.64-49.88%118820.07%
NDX240920C203000002024-07-19 10:45AM EDT20,300.00370.20327.90336.90-47.80-11.44%23819.80%
NDX240920C203250002024-07-16 2:01PM EDT20,325.00687.52318.50327.500.00--1019.74%
NDX240920C204000002024-07-19 2:32PM EDT20,400.00296.40291.50300.00-365.70-55.23%211119.53%
NDX240920C204500002024-07-17 1:14PM EDT20,450.00399.80274.40282.800.00-1319.41%
NDX240920C204750002024-07-17 9:32AM EDT20,475.00472.30265.90273.800.00-18219.33%
NDX240920C205000002024-07-19 3:40PM EDT20,500.00268.87257.90265.70-35.48-11.66%14535419.27%
NDX240920C205250002024-07-16 12:25PM EDT20,525.00560.80250.00258.000.00-171319.22%
NDX240920C205500002024-07-16 2:45PM EDT20,550.00554.40242.30250.200.00-812019.17%
NDX240920C205750002024-07-16 11:24AM EDT20,575.00253.60234.80242.30-323.40-56.05%22519.10%
NDX240920C206000002024-07-19 1:15PM EDT20,600.00235.49227.50234.80-442.91-65.29%219119.04%
NDX240920C206250002024-07-19 11:58AM EDT20,625.00254.60220.30227.60-321.64-55.82%12718.99%
NDX240920C206500002024-07-19 11:58AM EDT20,650.00246.90213.30220.50-325.40-56.86%21918.94%
NDX240920C206750002024-07-11 10:51AM EDT20,675.00239.70206.50213.90-337.30-58.46%13018.90%
NDX240920C207000002024-07-19 1:15PM EDT20,700.00207.61199.90207.10-37.29-15.23%11218.84%
NDX240920C207250002024-07-12 1:24PM EDT20,725.00225.50193.40200.40-326.88-59.18%2118.79%
NDX240920C207500002024-07-10 10:08AM EDT20,750.00218.20187.10194.00-368.80-62.83%1418.74%
NDX240920C207750002024-07-19 2:12PM EDT20,775.00193.00180.90187.90-413.60-68.18%12118.70%
NDX240920C208000002024-07-18 10:03AM EDT20,800.00234.90175.00181.70-40.60-14.74%15418.65%
NDX240920C208500002024-07-19 10:54AM EDT20,850.00198.00163.50170.10-14.80-6.95%12718.56%
NDX240920C209000002024-07-18 11:38AM EDT20,900.00192.90152.60159.200.00-22318.48%
NDX240920C209500002024-07-19 1:25PM EDT20,950.00148.30142.40148.80-80.08-35.06%1318.40%
NDX240920C209750002024-07-19 11:49AM EDT20,975.00146.00137.60143.90-84.40-36.63%7118.37%
NDX240920C210000002024-07-19 4:06PM EDT21,000.00136.90132.70138.90-20.70-13.13%18139218.32%
NDX240920C211000002024-07-18 1:59PM EDT21,100.00147.60115.20121.300.00-3418.20%
NDX240920C212000002024-07-19 3:40PM EDT21,200.00105.8799.60104.80-26.88-20.25%28732918.05%
NDX240920C212500002024-07-19 2:50PM EDT21,250.0097.7592.5097.80-37.17-27.55%14118718.00%
NDX240920C213000002024-07-18 10:05AM EDT21,300.00104.0585.8091.50-45.95-30.63%61617.98%
NDX240920C213250002024-07-18 4:00PM EDT21,325.00111.7082.7088.300.00-2217.96%
NDX240920C213750002024-07-19 11:29AM EDT21,375.0088.2076.7082.30-8.30-8.60%3217.92%
NDX240920C214000002024-07-19 10:51AM EDT21,400.0090.5073.8079.20-34.90-27.83%83817.89%
NDX240920C214250002024-07-19 11:29AM EDT21,425.0082.0071.1076.30-15.70-16.07%31217.86%
NDX240920C214500002024-07-19 11:19AM EDT21,450.0074.8068.4072.90-49.26-39.71%46817.80%
NDX240920C214750002024-07-19 10:45AM EDT21,475.0080.4065.8070.90-131.00-61.97%24417.82%
NDX240920C215000002024-07-18 10:58AM EDT21,500.0081.5063.3067.80-22.50-21.63%411417.77%
NDX240920C215500002024-07-19 10:52AM EDT21,550.0076.1258.7063.40-154.58-67.00%2117.76%
NDX240920C215750002024-07-18 2:00PM EDT21,575.0076.9056.3061.100.00-3317.75%
NDX240920C216000002024-07-18 1:03PM EDT21,600.0078.7055.8058.500.00-1619817.70%
NDX240920C216250002024-07-18 11:12AM EDT21,625.0079.0052.3056.800.00-1117.72%
NDX240920C216500002024-07-19 10:49AM EDT21,650.0065.4051.7054.30-0.10-0.15%56717.67%
NDX240920C216750002024-07-19 10:48AM EDT21,675.0061.3048.3052.30-2.70-4.22%74617.66%
NDX240920C217000002024-07-19 10:57AM EDT21,700.0059.8046.2050.80-97.87-62.07%42117.68%
NDX240920C217500002024-07-18 2:48PM EDT21,750.0060.2542.7047.20+2.75+4.78%2217.66%
NDX240920C217750002024-07-19 2:13PM EDT21,775.0046.0041.0045.40-131.60-74.10%7417.65%
NDX240920C218000002024-07-19 10:54AM EDT21,800.0052.4039.6043.50-2.15-3.94%66917.62%
NDX240920C218250002024-07-19 10:47AM EDT21,825.0047.0337.9042.20-141.47-75.05%5117.64%
NDX240920C218500002024-07-19 11:01AM EDT21,850.0049.2036.6040.70-3.80-7.17%4217.63%
NDX240920C218750002024-07-17 12:20PM EDT21,875.0045.9036.4038.90-25.80-35.98%1117.60%
NDX240920C219000002024-07-18 10:17AM EDT21,900.0051.0035.0037.50-16.08-23.97%2417.59%
NDX240920C219500002024-07-19 11:01AM EDT21,950.0043.2031.1035.10-19.35-30.94%6217.62%
NDX240920C219750002024-07-19 11:01AM EDT21,975.0041.6031.1033.50-88.70-68.07%4117.58%
NDX240920C220000002024-07-18 3:14PM EDT22,000.0037.5028.8032.30-2.80-6.95%489417.58%
NDX240920C221000002024-07-18 11:11AM EDT22,100.0041.2025.5027.900.00-11017.58%
NDX240920C222000002024-07-19 11:34AM EDT22,200.0025.4021.3024.10-59.60-70.12%215217.59%
NDX240920C224000002024-07-17 12:28PM EDT22,400.0034.7915.7018.500.00--117.72%
NDX240920C225000002024-07-18 12:34PM EDT22,500.0021.3913.5015.800.00-414517.71%
NDX240920C226000002024-07-17 10:50AM EDT22,600.0027.6011.6014.200.00-2217.85%
NDX240920C227000002024-07-15 10:50AM EDT22,700.0058.4010.0012.500.00-1117.94%
NDX240920C229000002024-07-18 12:20PM EDT22,900.0010.707.509.900.00-1318.16%
NDX240920C230000002024-07-19 3:49PM EDT23,000.007.906.508.80-2.19-21.70%52718.27%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240920P090000002024-07-10 11:20AM EDT9,000.000.860.252.200.00-1961.82%
NDX240920P091000002024-04-04 11:02AM EDT9,100.007.732.455.500.00-1368.07%
NDX240920P092000002023-05-19 9:42AM EDT9,200.00204.00110.00130.000.00-11109.08%
NDX240920P093000002023-05-22 12:48PM EDT9,300.00214.000.000.000.00--025.00%
NDX240920P094000002023-09-07 1:54PM EDT9,400.0096.0090.80104.000.00-212102.05%
NDX240920P095000002024-07-03 10:43AM EDT9,500.000.730.652.600.00-12359.18%
NDX240920P096000002024-06-20 9:30AM EDT9,600.001.900.702.700.00--158.61%
NDX240920P097000002024-01-02 11:51AM EDT9,700.0044.0024.2027.200.00-822278.65%
NDX240920P098000002024-03-25 9:32AM EDT9,800.0013.200.000.000.00-81025.00%
NDX240920P099000002024-01-16 10:58AM EDT9,900.0033.6021.0023.300.00-821974.96%
NDX240920P100000002024-07-12 1:58PM EDT10,000.001.751.103.100.00-16156.51%
NDX240920P101000002024-05-10 11:43AM EDT10,100.006.001.754.400.00-3557.81%
NDX240920P102000002024-04-16 10:46AM EDT10,200.0021.373.305.300.00-1758.99%
NDX240920P103000002023-12-14 1:13PM EDT10,300.0052.8538.0044.200.00-1477.89%
NDX240920P104000002024-07-08 10:22AM EDT10,400.001.651.553.400.00-1654.25%
NDX240920P105000002024-07-12 11:09AM EDT10,500.003.001.653.700.00-41153.88%
NDX240920P106000002024-05-15 12:16PM EDT10,600.005.873.105.200.00-1855.53%
NDX240920P107000002024-07-12 11:10AM EDT10,700.002.711.953.800.00-2552.72%
NDX240920P108000002024-07-12 12:56PM EDT10,800.003.162.104.100.00-4552.36%
NDX240920P109000002024-06-25 11:33AM EDT10,900.003.322.254.100.00-1751.72%
NDX240920P110000002024-07-12 12:56PM EDT11,000.003.472.404.300.00-22751.25%
NDX240920P111000002024-06-21 11:31AM EDT11,100.004.502.604.600.00-43450.87%
NDX240920P112000002024-07-03 11:55AM EDT11,200.002.702.754.800.00-33550.37%
NDX240920P113000002024-07-03 11:55AM EDT11,300.002.852.805.100.00-81151.25%
NDX240920P114000002024-07-01 9:40AM EDT11,400.003.083.105.200.00-14450.60%
NDX240920P115000002024-07-05 11:29AM EDT11,500.002.303.205.500.00-142150.16%
NDX240920P116000002024-07-03 11:36AM EDT11,600.003.103.505.500.00-1949.40%
NDX240920P117000002024-04-17 10:26AM EDT11,700.0038.508.1010.400.00-5751.71%
NDX240920P118000002024-07-16 9:30AM EDT11,800.003.004.006.100.00-11248.48%
NDX240920P119000002024-07-02 10:03AM EDT11,900.003.394.306.200.00-11647.82%
NDX240920P120000002024-07-17 4:14PM EDT12,000.006.204.606.500.00-316647.34%
NDX240920P121000002024-07-12 9:30AM EDT12,100.005.004.806.900.00--146.93%
NDX240920P122000002024-04-02 12:52PM EDT12,200.0037.6023.1027.900.00--255.00%
NDX240920P123000002024-06-24 1:16PM EDT12,300.006.305.407.600.00-11445.99%
NDX240920P124000002024-07-10 11:20AM EDT12,400.005.195.707.700.00-14645.33%
NDX240920P125000002024-07-08 10:22AM EDT12,500.004.196.008.200.00-114844.94%
NDX240920P126000002024-07-17 10:22AM EDT12,600.008.456.208.40+1.78+26.69%14544.35%
NDX240920P127000002024-01-09 4:30PM EDT12,700.00136.1073.1076.900.00--261.30%
NDX240920P128000002024-07-05 9:30AM EDT12,800.004.607.109.300.00-11043.45%
NDX240920P129000002024-07-05 3:44PM EDT12,900.005.337.509.700.00-43442.96%
NDX240920P130000002024-07-15 11:12AM EDT13,000.006.707.9010.000.00-123442.40%
NDX240920P131000002024-07-05 9:30AM EDT13,100.005.408.3010.400.00-135641.90%
NDX240920P132000002024-04-05 1:27PM EDT13,200.0063.2031.5036.000.00-43349.49%
NDX240920P133000002024-07-18 1:57PM EDT13,300.0011.509.2011.500.00-12624141.01%
NDX240920P134000002024-07-08 2:51PM EDT13,400.006.259.7011.900.00-13240.48%
NDX240920P135000002024-07-12 1:28PM EDT13,500.009.0010.2012.400.00-15539.99%
NDX240920P136000002024-01-18 12:50PM EDT13,600.00185.98121.60128.900.00-131359.22%
NDX240920P137000002024-07-08 2:51PM EDT13,700.006.9611.4013.700.00-18039.11%
NDX240920P138000002024-07-08 2:51PM EDT13,800.007.3511.7014.300.00-24038.63%
NDX240920P140000002024-07-18 4:04PM EDT14,000.0015.1313.3015.600.00-318437.67%
NDX240920P140500002024-06-17 2:22PM EDT14,050.0017.5012.7014.000.00--336.74%
NDX240920P141000002024-07-08 2:51PM EDT14,100.008.2013.6016.300.00-23137.20%
NDX240920P142000002024-03-06 10:30AM EDT14,200.00118.17105.90109.200.00-145151.57%
NDX240920P142500002024-07-03 10:42AM EDT14,250.009.6314.6017.400.00--336.49%
NDX240920P143000002024-03-18 2:34PM EDT14,300.00130.20143.90148.600.00-2954.53%
NDX240920P143250002024-07-10 10:38AM EDT14,325.0011.2015.2017.800.00--336.08%
NDX240920P144000002024-07-17 10:55AM EDT14,400.0013.5015.8018.400.00-14235.73%
NDX240920P145000002024-07-17 2:43PM EDT14,500.0015.7516.6019.400.00-54435.31%
NDX240920P145500002024-07-08 2:51PM EDT14,550.009.8817.0019.700.00--235.03%
NDX240920P145750002024-06-25 12:40PM EDT14,575.0018.6817.2020.000.00--334.94%
NDX240920P146000002024-06-25 12:40PM EDT14,600.0018.8817.4020.300.00-31234.84%
NDX240920P147000002024-02-06 11:29AM EDT14,700.00216.20144.10150.200.00-203550.78%
NDX240920P147500002024-06-17 2:23PM EDT14,750.0024.0017.1018.500.00--333.29%
NDX240920P148000002024-07-08 2:51PM EDT14,800.0010.9720.2022.000.00-251333.86%
NDX240920P148500002024-06-25 3:23PM EDT14,850.0019.9019.8022.600.00--133.65%
NDX240920P149000002024-05-20 10:42AM EDT14,900.0044.6521.5023.900.00-505133.60%
NDX240920P149250002024-05-20 3:48PM EDT14,925.0045.4821.8024.200.00--23133.48%
NDX240920P149500002024-05-20 12:55PM EDT14,950.0044.0822.0024.500.00--10033.37%
NDX240920P149750002024-06-25 3:12PM EDT14,975.0021.5021.2023.900.00--133.06%
NDX240920P150000002024-07-19 11:51AM EDT15,000.0024.0021.4024.20+1.50+6.67%1340632.95%
NDX240920P150250002024-07-09 12:55PM EDT15,025.0012.6021.7024.500.00-11732.84%
NDX240920P150500002024-07-09 11:16AM EDT15,050.0012.6023.0024.800.00-156432.73%
NDX240920P150750002024-05-23 10:10AM EDT15,075.0048.6025.1026.900.00-2733.00%
NDX240920P151000002024-07-08 11:57AM EDT15,100.0013.2022.5025.500.00-5532.52%
NDX240920P151250002024-05-23 9:36AM EDT15,125.0046.3025.7027.500.00--232.76%
NDX240920P151750002024-05-21 10:45AM EDT15,175.0052.0026.6029.700.00--632.83%
NDX240920P152000002024-07-19 11:40AM EDT15,200.0026.7025.0026.80+5.90+28.37%112632.08%
NDX240920P152500002024-07-19 11:40AM EDT15,250.0027.4024.6027.40+7.45+37.34%12231.84%
NDX240920P152750002024-07-02 3:14PM EDT15,275.0015.3024.9027.800.00--231.74%
NDX240920P153000002024-07-19 1:28PM EDT15,300.0029.0025.3028.20-29.70-50.60%32031.64%
NDX240920P153250002024-07-17 10:23AM EDT15,325.0019.9025.6028.400.00-2731.50%
NDX240920P153500002024-05-23 9:36AM EDT15,350.0052.5028.9030.800.00-1231.77%
NDX240920P154000002024-07-09 12:55PM EDT15,400.0014.9026.8029.700.00-21631.20%
NDX240920P154250002024-05-23 9:36AM EDT15,425.0054.8030.1032.000.00--131.44%
NDX240920P154500002024-07-02 3:14PM EDT15,450.0017.0027.6030.500.00-2630.99%
NDX240920P155000002024-07-19 3:23PM EDT15,500.0029.7529.5031.30+13.43+82.29%237230.77%
NDX240920P155500002024-07-02 3:14PM EDT15,550.0018.0029.4032.100.00--230.55%
NDX240920P155750002024-05-23 9:36AM EDT15,575.0059.6032.7034.600.00--230.79%
NDX240920P156000002024-07-02 3:14PM EDT15,600.0018.5030.3033.000.00-2430.34%
NDX240920P156250002024-07-02 11:56AM EDT15,625.0020.1030.7033.500.00--130.24%
NDX240920P156750002024-06-06 11:28AM EDT15,675.0056.0017.0019.100.00-1027.10%
NDX240920P157000002024-07-11 12:50PM EDT15,700.0022.6033.0034.900.00-12729.93%
NDX240920P157250002024-07-10 10:24AM EDT15,725.0018.2033.5035.400.00-1229.82%
NDX240920P157500002024-07-17 3:11PM EDT15,750.0028.0433.2035.900.00-121529.72%
NDX240920P157750002024-07-17 10:50AM EDT15,775.0024.8034.5036.400.00-1229.61%
NDX240920P158000002024-07-05 9:55AM EDT15,800.0019.7535.0036.900.00-2049729.51%
NDX240920P158250002024-05-31 1:23PM EDT15,825.00107.0027.0029.900.00-1128.20%
NDX240920P158500002024-07-17 1:39PM EDT15,850.0029.7936.1038.000.00-412129.31%
NDX240920P158750002024-06-21 1:06PM EDT15,875.0041.1535.9038.600.00-1029.21%
NDX240920P159000002024-07-17 3:11PM EDT15,900.0030.1736.5039.200.00-535429.11%
NDX240920P159250002024-06-21 1:23PM EDT15,925.0043.2037.1039.800.00-1029.02%
NDX240920P159500002024-07-10 9:56AM EDT15,950.0019.1037.7040.400.00-3328.92%
NDX240920P159750002024-06-21 1:07PM EDT15,975.0043.7038.3041.000.00-1128.82%
NDX240920P160000002024-07-19 3:23PM EDT16,000.0039.2840.1041.60+7.48+23.52%371528.71%
NDX240920P160250002024-07-08 10:30AM EDT16,025.0021.2039.6042.300.00-1428.62%
NDX240920P160500002024-07-08 10:30AM EDT16,050.0021.5040.3042.900.00-3428.52%
NDX240920P160750002024-06-21 12:55PM EDT16,075.0046.3540.9043.600.00-1128.43%
NDX240920P161000002024-07-17 1:39PM EDT16,100.0034.9341.6044.300.00-323528.33%
NDX240920P161250002024-05-31 10:37AM EDT16,125.00126.6033.0036.000.00-5527.01%
NDX240920P161500002024-04-30 10:07AM EDT16,150.00259.90105.40107.600.00--634.30%
NDX240920P161750002024-06-21 1:12PM EDT16,175.0048.7544.1046.500.00-11128.05%
NDX240920P162000002024-07-16 1:47PM EDT16,200.0023.8044.9047.200.00-21227.95%
NDX240920P162250002024-05-29 9:32AM EDT16,225.00108.6030.6032.700.00--825.80%
NDX240920P162500002024-07-16 1:47PM EDT16,250.0024.4046.4048.800.00-2627.77%
NDX240920P162750002024-06-21 1:12PM EDT16,275.0051.7547.2049.600.00-1027.68%
NDX240920P163000002024-06-21 1:12PM EDT16,300.0052.4548.0050.400.00-11927.58%
NDX240920P163250002024-05-17 12:46PM EDT16,325.00121.6055.0058.600.00-1128.31%
NDX240920P163750002024-06-27 3:54PM EDT16,375.0041.0350.4052.900.00-223527.30%
NDX240920P164000002024-07-16 12:17PM EDT16,400.0027.0051.4053.800.00-1767327.21%
NDX240920P164250002024-05-17 12:46PM EDT16,425.00130.0058.3061.900.00-11027.88%
NDX240920P164500002024-06-11 2:24PM EDT16,450.0074.7029.9032.300.00-10624.15%
NDX240920P164750002024-07-02 3:11PM EDT16,475.0032.9554.0056.600.00-12326.94%
NDX240920P165000002024-07-11 11:22AM EDT16,500.0056.0055.1057.50+26.90+92.44%219526.85%
NDX240920P165250002024-05-23 9:36AM EDT16,525.00106.7057.1059.500.00--326.86%
NDX240920P165500002024-06-27 10:04AM EDT16,550.0046.1557.0059.600.00--126.68%
NDX240920P165750002024-07-17 1:05PM EDT16,575.0043.6758.0060.600.00-2026.59%
NDX240920P166000002024-07-15 11:29AM EDT16,600.0026.5559.0061.600.00-23226.49%
NDX240920P166250002024-07-10 3:40PM EDT16,625.0027.0560.1062.700.00-2326.41%
NDX240920P166500002024-07-18 12:30PM EDT16,650.0060.5061.2063.800.00-2526.32%
NDX240920P166750002024-07-10 10:57AM EDT16,675.0029.9562.3064.900.00-1226.23%
NDX240920P167000002024-07-17 1:38PM EDT16,700.0048.5063.4066.100.00-22826.15%
NDX240920P167250002024-07-17 1:38PM EDT16,725.0049.3064.6067.200.00-2426.06%
NDX240920P167500002024-06-12 9:57AM EDT16,750.0070.8031.3032.200.00-1222.03%
NDX240920P167750002024-07-18 3:56PM EDT16,775.0060.1066.6069.700.00-2425.89%
NDX240920P168000002024-07-17 9:37AM EDT16,800.0041.0667.8070.900.00-25325.80%
NDX240920P168250002024-05-22 10:28AM EDT16,825.00141.9569.0071.700.00-3825.67%
NDX240920P168750002024-06-12 9:44AM EDT16,875.0078.5033.6034.700.00-9921.47%
NDX240920P169000002024-07-17 9:53AM EDT16,900.0062.6072.9076.20+18.40+41.63%14225.46%
NDX240920P169250002024-05-22 10:28AM EDT16,925.00151.9573.7076.300.00-3525.27%
NDX240920P169500002024-06-10 3:46PM EDT16,950.00112.9031.3034.300.00-1620.89%
NDX240920P169750002024-06-28 10:25AM EDT16,975.0052.0977.1080.400.00-1325.21%
NDX240920P170000002024-07-19 3:23PM EDT17,000.0075.6279.3081.90+5.62+8.03%213625.13%
NDX240920P170250002024-06-26 1:44PM EDT17,025.0069.9080.0083.400.00-1625.04%
NDX240920P170500002024-06-12 10:01AM EDT17,050.0086.5037.2038.400.00-1720.67%
NDX240920P170750002024-06-12 12:18PM EDT17,075.0085.5737.5040.000.00-3520.67%
NDX240920P171000002024-07-17 4:08PM EDT17,100.0064.5084.6088.300.00-24224.81%
NDX240920P171250002024-06-12 12:42PM EDT17,125.0090.0038.7041.200.00-202320.44%
NDX240920P171500002024-06-12 2:00PM EDT17,150.0095.9239.3041.800.00--120.33%
NDX240920P171750002024-07-05 2:38PM EDT17,175.0044.7089.5093.300.00-1224.56%
NDX240920P172000002024-07-19 9:39AM EDT17,200.0079.0092.3095.00+31.40+65.97%124224.48%
NDX240920P172250002024-05-17 2:01PM EDT17,225.00225.3092.40102.400.00-1524.79%
NDX240920P172500002024-06-28 10:21AM EDT17,250.0063.5094.7098.600.00-1824.31%
NDX240920P172750002024-06-12 3:19PM EDT17,275.0092.8042.7045.200.00-11919.76%
NDX240920P173000002024-07-11 12:05PM EDT17,300.0050.6499.70102.400.00-426424.15%
NDX240920P173250002024-06-13 11:46AM EDT17,325.0098.8044.2046.600.00-51019.53%
NDX240920P173500002024-07-10 9:44AM EDT17,350.0043.90103.60106.300.00-1623.99%
NDX240920P173750002024-05-10 10:00AM EDT17,375.00337.00160.70163.400.00--227.22%
NDX240920P174000002024-07-05 1:49PM EDT17,400.0051.26107.60110.500.00-11823.84%
NDX240920P174250002024-05-23 12:12PM EDT17,425.00202.60102.90105.600.00-2423.31%
NDX240920P174500002024-06-17 2:02PM EDT17,450.0093.9083.2084.900.00-4821.69%
NDX240920P174750002024-07-11 2:52PM EDT17,475.0058.95114.00117.000.00-11823.61%
NDX240920P175000002024-07-19 3:23PM EDT17,500.00118.60114.70118.60+10.40+9.61%2087423.49%
NDX240920P175250002024-07-19 10:27AM EDT17,525.00109.50118.50121.50-78.95-41.89%2223.45%
NDX240920P175500002024-05-15 11:08AM EDT17,550.00291.40117.70125.300.00-94523.45%
NDX240920P175750002024-06-18 10:58AM EDT17,575.00107.0092.5096.400.00-1421.44%
NDX240920P176000002024-07-19 10:27AM EDT17,600.00115.85123.80128.60+27.90+31.72%22523.21%
NDX240920P176250002024-06-25 10:02AM EDT17,625.00125.80128.10131.100.00-4523.13%
NDX240920P176500002024-07-18 10:59AM EDT17,650.00100.00128.70133.600.00-1923.05%
NDX240920P176750002024-06-28 9:59AM EDT17,675.0092.00131.20136.200.00-111522.97%
NDX240920P177000002024-07-17 12:52PM EDT17,700.00120.52133.70138.80+20.52+20.52%12822.89%
NDX240920P177250002024-07-19 11:02AM EDT17,725.00122.71138.40141.50+63.29+106.51%1922.82%
NDX240920P177500002024-07-18 11:40AM EDT17,750.00128.40141.10144.200.00-11022.74%
NDX240920P177750002024-07-05 12:54PM EDT17,775.0066.81143.90147.000.00-2922.66%
NDX240920P178000002024-07-19 4:08PM EDT17,800.00147.85144.70149.90+81.24+121.96%57322.58%
NDX240920P178250002024-07-19 3:45PM EDT17,825.00151.20147.40152.80+25.75+20.53%51822.51%
NDX240920P178500002024-07-19 3:45PM EDT17,850.00154.20150.40155.70+53.26+52.76%51522.42%
NDX240920P178750002024-07-03 10:57AM EDT17,875.0085.50153.30158.800.00-21322.35%
NDX240920P179000002024-07-18 10:17AM EDT17,900.00104.86156.20161.800.00-212722.27%
NDX240920P179250002024-07-03 12:09PM EDT17,925.0086.50159.50165.000.00-51022.19%
NDX240920P179500002024-07-05 9:32AM EDT17,950.0081.80162.40168.200.00-63722.12%
NDX240920P179750002024-07-15 10:20AM EDT17,975.0066.50165.80171.500.00-113222.04%
NDX240920P180000002024-07-19 4:08PM EDT18,000.00172.30169.00174.80+9.79+6.02%1959821.96%
NDX240920P180250002024-07-17 9:45AM EDT18,025.00101.70172.20178.200.00-1421.89%
NDX240920P180500002024-07-05 10:49AM EDT18,050.0084.65175.80181.600.00-12021.81%
NDX240920P180750002024-07-05 12:51PM EDT18,075.0083.14179.00185.200.00-91421.73%
NDX240920P181000002024-07-19 11:06AM EDT18,100.00161.68182.80188.70+4.38+2.78%165921.65%
NDX240920P181250002024-07-19 11:01AM EDT18,125.00164.45186.40192.40+94.95+136.62%11121.57%
NDX240920P181500002024-07-05 3:24PM EDT18,150.0087.88190.20196.100.00-21121.49%
NDX240920P181750002024-07-19 12:37PM EDT18,175.00192.50193.60199.90+100.20+108.56%51921.42%
NDX240920P182000002024-07-19 11:26AM EDT18,200.00184.80197.70203.80+99.80+117.41%193921.34%
NDX240920P182250002024-07-05 11:43AM EDT18,225.0093.60201.10207.700.00-142021.26%
NDX240920P182500002024-07-17 10:17AM EDT18,250.00177.48205.00211.70+43.83+32.79%1821.18%
NDX240920P182750002024-07-11 9:40AM EDT18,275.0076.40209.50215.900.00-1921.11%
NDX240920P183000002024-07-18 1:06PM EDT18,300.00185.40213.50220.000.00-2059321.03%
NDX240920P183250002024-07-17 10:10AM EDT18,325.00147.41217.70224.300.00-5720.95%
NDX240920P183500002024-05-31 11:22AM EDT18,350.00581.10174.20179.900.00-1118.81%
NDX240920P183750002024-07-10 4:14PM EDT18,375.0083.00226.30233.000.00-9920.79%
NDX240920P184000002024-07-18 3:19PM EDT18,400.00228.91230.50237.40+12.11+5.59%13920.71%
NDX240920P184250002024-07-05 10:43AM EDT18,425.00233.23235.40242.10+121.23+108.24%1320.63%
NDX240920P184500002024-07-12 10:46AM EDT18,450.00100.15239.90246.800.00-11820.56%
NDX240920P184750002024-07-16 11:18AM EDT18,475.00103.20244.50251.500.00-11320.48%
NDX240920P185000002024-07-19 11:53AM EDT18,500.00245.50248.90255.90+30.92+14.41%1155420.38%
NDX240920P185250002024-07-10 9:44AM EDT18,525.00101.00253.60260.800.00-5920.30%
NDX240920P185500002024-07-12 2:07PM EDT18,550.0098.77258.50265.800.00-2720.22%
NDX240920P185750002024-07-18 2:35PM EDT18,575.00263.25263.60270.80+29.35+12.55%11120.14%
NDX240920P186000002024-07-18 4:03PM EDT18,600.00226.72269.10275.80-4.78-2.06%38620.05%
NDX240920P186250002024-07-19 10:14AM EDT18,625.00243.00273.90281.20+106.57+78.11%3819.97%
NDX240920P186500002024-07-08 10:14AM EDT18,650.00123.90279.10286.600.00-5919.89%
NDX240920P186750002024-07-18 11:40AM EDT18,675.00258.10284.50292.000.00-11919.81%
NDX240920P187000002024-07-18 12:30PM EDT18,700.00267.73290.10297.700.00-228319.74%
NDX240920P187250002024-07-18 1:03PM EDT18,725.00249.30295.50303.200.00-84119.65%
NDX240920P187500002024-07-19 2:03PM EDT18,750.00304.30301.30309.00+196.00+180.98%15819.57%
NDX240920P187750002024-07-18 1:04PM EDT18,775.00259.80307.10314.900.00-31819.49%
NDX240920P188000002024-07-19 12:38PM EDT18,800.00318.55313.10320.80+53.75+20.30%22719.40%
NDX240920P188250002024-07-16 11:18AM EDT18,825.00137.30319.00326.900.00-12519.32%
NDX240920P188500002024-07-18 11:41AM EDT18,850.00299.30325.00333.000.00-12219.24%
NDX240920P188750002024-07-16 9:56AM EDT18,875.00142.60331.40339.400.00-1819.16%
NDX240920P189000002024-07-16 2:50PM EDT18,900.00147.60337.70345.800.00-35419.07%
NDX240920P189250002024-07-05 12:18PM EDT18,925.00157.97344.00352.200.00-22218.99%
NDX240920P189500002024-07-18 11:48AM EDT18,950.00328.30351.00358.600.00-1418.89%
NDX240920P189750002024-07-19 10:45AM EDT18,975.00334.20357.40365.60+38.55+13.04%1918.82%
NDX240920P190000002024-07-19 3:39PM EDT19,000.00370.00364.60372.10+68.60+22.76%635918.72%
NDX240920P190250002024-07-18 12:25PM EDT19,025.00345.70371.40379.900.00-1718.67%
NDX240920P190500002024-07-09 3:19PM EDT19,050.00162.60378.00386.600.00-41618.57%
NDX240920P190750002024-07-02 10:05AM EDT19,075.00269.50385.10393.800.00-11218.48%
NDX240920P191000002024-07-19 3:43PM EDT19,100.00396.80392.80401.60+134.80+51.45%122318.41%
NDX240920P191250002024-07-17 11:21AM EDT19,125.00272.26399.50408.400.00-1618.30%
NDX240920P191500002024-07-17 10:18AM EDT19,150.00335.00407.40416.20+62.40+22.89%54418.22%
NDX240920P191750002024-07-17 11:21AM EDT19,175.00283.23415.20424.200.00-21518.14%
NDX240920P192000002024-07-17 10:35AM EDT19,200.00273.50422.80432.000.00-47518.05%
NDX240920P192250002024-07-05 11:53AM EDT19,225.00201.80430.70440.000.00-4617.97%
NDX240920P192500002024-07-18 10:49AM EDT19,250.00357.90438.80448.100.00-51017.88%
NDX240920P192750002024-07-18 10:49AM EDT19,275.00364.90447.00456.400.00-5117.79%
NDX240920P193000002024-07-19 1:17PM EDT19,300.00472.82455.40464.80+186.90+65.37%827417.70%
NDX240920P193250002024-07-18 11:52AM EDT19,325.00430.48463.40473.100.00-44217.60%
NDX240920P193500002024-07-03 12:32PM EDT19,350.00258.30472.10481.800.00-222217.51%
NDX240920P193750002024-07-18 11:52AM EDT19,375.00446.52480.80490.700.00-6917.43%
NDX240920P194000002024-07-19 3:43PM EDT19,400.00491.50489.80499.70+105.11+27.20%131417.34%
NDX240920P194250002024-07-19 9:48AM EDT19,425.00435.90498.80508.80+209.65+92.66%1617.24%
NDX240920P194500002024-07-17 10:35AM EDT19,450.00334.30507.90518.100.00-1417.15%
NDX240920P194750002024-07-05 11:24AM EDT19,475.00255.30517.20527.600.00-3617.06%
NDX240920P195000002024-07-10 3:51PM EDT19,500.00195.50526.70537.200.00-22116.97%
NDX240920P195250002024-07-19 11:29AM EDT19,525.00524.80536.30546.90+267.80+104.20%31116.87%
NDX240920P195500002024-07-19 10:33AM EDT19,550.00515.86546.20556.90+302.38+141.64%1816.78%
NDX240920P195750002024-07-18 1:03PM EDT19,575.00472.30556.10567.000.00-7416.69%
NDX240920P196000002024-07-19 3:39PM EDT19,600.00573.23566.20577.20+302.53+111.76%71316.59%
NDX240920P196250002024-07-17 10:12AM EDT19,625.00413.64576.50587.600.00-51516.50%
NDX240920P196500002024-07-18 1:04PM EDT19,650.00505.40586.90598.100.00-4416.40%
NDX240920P196750002024-07-17 10:18AM EDT19,675.00524.50597.50608.90+112.10+27.18%1716.30%
NDX240920P197000002024-07-19 9:30AM EDT19,700.00536.41608.20619.70-30.49-5.38%5616.20%
NDX240920P197250002024-07-19 9:48AM EDT19,725.00549.75619.10630.80+104.75+23.54%1116.10%
NDX240920P197500002024-07-19 12:40PM EDT19,750.00631.70630.20642.00+79.00+14.29%532216.00%
NDX240920P197750002024-07-11 2:47PM EDT19,775.00641.00641.70653.60+290.05+82.65%1715.90%
NDX240920P198000002024-07-16 10:10AM EDT19,800.00334.48653.10665.200.00-515915.80%
NDX240920P198250002024-07-08 3:51PM EDT19,825.00307.30664.70676.900.00-22815.70%
NDX240920P198500002024-07-19 11:38AM EDT19,850.00673.00676.40688.80+35.78+5.62%12815.59%
NDX240920P198750002024-07-19 11:18AM EDT19,875.00486.30688.40700.90-156.60-24.36%510615.49%
NDX240920P199000002024-07-18 2:39PM EDT19,900.00639.10700.50713.200.00-31940515.38%
NDX240920P199250002024-07-19 10:07AM EDT19,925.00611.20712.80725.60-14.60-2.33%425315.27%
NDX240920P199500002024-07-18 1:40PM EDT19,950.00623.05725.20738.200.00-41015.16%
NDX240920P199750002024-07-09 3:35PM EDT19,975.00343.87737.60750.800.00-1315.04%
NDX240920P200000002024-07-18 3:45PM EDT20,000.00644.35750.70764.000.00-691,03314.93%
NDX240920P200250002024-07-17 2:52PM EDT20,025.00598.83763.70777.200.00--1314.82%
NDX240920P200500002024-07-18 10:17AM EDT20,050.00574.30776.90790.500.00-118714.70%
NDX240920P201000002024-07-19 11:50AM EDT20,100.00780.00803.80817.80+158.30+25.46%165714.45%
NDX240920P201250002024-07-17 10:03AM EDT20,125.00575.05817.60831.700.00-82614.33%
NDX240920P201500002024-07-18 3:45PM EDT20,150.00716.37831.50845.800.00-143314.20%
NDX240920P201750002024-07-11 11:30AM EDT20,175.00444.71845.60860.100.00--114.07%
NDX240920P202000002024-07-12 9:40AM EDT20,200.00480.42859.90874.600.00-117513.94%
NDX240920P202500002024-07-12 9:38AM EDT20,250.00502.75889.10904.100.00--313.66%
NDX240920P203000002024-07-17 3:07PM EDT20,300.00741.87919.00934.300.00-13413.37%
NDX240920P203250002024-07-16 2:01PM EDT20,325.00499.79934.20949.700.00-101013.22%
NDX240920P203500002024-07-12 1:17PM EDT20,350.00463.37949.60965.300.00--213.06%
NDX240920P203750002024-07-15 12:04PM EDT20,375.00458.30965.20981.100.00-1312.90%
NDX240920P204000002024-07-16 12:07PM EDT20,400.00515.90981.00997.100.00-2515812.73%
NDX240920P204250002024-07-15 12:04PM EDT20,425.00477.20997.001,013.200.00-1112.55%
NDX240920P204500002024-07-17 1:14PM EDT20,450.00826.201,013.201,029.600.00-1212.37%
NDX240920P204750002024-07-11 12:31PM EDT20,475.00575.601,029.601,046.100.00--8012.17%
NDX240920P205000002024-07-17 10:43AM EDT20,500.00752.221,046.101,062.800.00-1521211.97%
NDX240920P205250002024-07-16 12:25PM EDT20,525.00600.801,062.801,079.700.00-171511.76%
NDX240920P205500002024-07-16 1:29PM EDT20,550.00596.601,079.801,096.800.00-81011.53%
NDX240920P205750002024-07-16 11:24AM EDT20,575.00584.801,096.901,114.100.00-5611.29%
NDX240920P206000002024-07-15 11:26AM EDT20,600.00514.201,114.101,131.500.00-2810911.02%
NDX240920P206250002024-07-15 9:44AM EDT20,625.00585.951,131.601,149.100.00-22710.74%
NDX240920P206500002024-07-16 11:19AM EDT20,650.00619.381,149.201,166.900.00-182010.42%
NDX240920P206750002024-07-11 10:51AM EDT20,675.00603.001,167.101,184.900.00--3010.07%
NDX240920P207000002024-07-15 1:01PM EDT20,700.00632.671,185.001,203.100.00-269.67%
NDX240920P207500002024-07-10 12:57PM EDT20,750.00552.001,221.501,239.900.00--58.59%
NDX240920P207750002024-07-10 12:23PM EDT20,775.00576.601,240.001,258.500.00--217.72%
NDX240920P208000002024-07-17 1:17PM EDT20,800.001,037.901,258.701,277.300.00-25315.34%
NDX240920P208500002024-07-10 1:12PM EDT20,850.00596.501,296.001,315.000.00--140.00%
NDX240920P209000002024-06-17 3:00PM EDT20,900.001,011.601,108.101,119.400.00-570.00%
NDX240920P209500002024-07-17 1:16PM EDT20,950.001,150.551,373.601,393.100.00-110.00%
NDX240920P210500002024-07-17 10:03AM EDT21,050.001,110.951,453.501,473.600.00-8260.00%
NDX240920P212000002024-03-08 2:57PM EDT21,200.002,793.702,735.302,754.100.00-1152.94%
NDX240920P214000002024-03-08 3:00PM EDT21,400.002,953.402,910.502,929.600.00-1154.13%
NDX240920P216000002024-03-08 3:00PM EDT21,600.003,126.003,088.803,108.200.00-1155.34%
NDX240920P225000002024-07-18 9:36AM EDT22,500.002,416.802,775.502,800.000.00-100.00%