Italia markets open in 7 hours 58 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
11.142,76-456,19 (-3,93%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX201120C040000002020-07-09 8:21PM EDT4,000.004,983.907,055.007,103.000.00-120.00%
NDX201120C041000002020-07-09 8:21PM EDT4,100.004,299.706,669.306,691.300.00-120.00%
NDX201120C042000002020-07-09 8:21PM EDT4,200.004,203.306,578.506,600.500.00-120.00%
NDX201120C044000002020-07-09 8:21PM EDT4,400.004,706.106,374.206,396.200.00--10.00%
NDX201120C045000002020-07-09 8:21PM EDT4,500.003,769.006,566.406,587.800.00--10.00%
NDX201120C048000002020-07-09 8:21PM EDT4,800.004,772.105,971.805,993.500.00-110.00%
NDX201120C050000002020-07-09 8:21PM EDT5,000.004,575.335,775.105,797.000.00-100.00%
NDX201120C051000002020-07-10 9:31AM EDT5,100.005,647.906,007.806,027.900.00-110.00%
NDX201120C053000002020-10-01 3:39PM EDT5,300.006,238.015,855.705,877.700.00-12148.00%
NDX201120C054000002020-07-09 8:21PM EDT5,400.002,172.905,381.805,403.500.00-350.00%
NDX201120C055000002020-07-09 8:21PM EDT5,500.003,509.205,283.305,305.100.00-120.00%
NDX201120C056000002020-07-09 8:21PM EDT5,600.003,517.105,194.805,216.300.00--10.00%
NDX201120C057000002020-07-09 8:21PM EDT5,700.003,421.605,368.005,416.000.00-120.00%
NDX201120C060000002020-07-09 8:21PM EDT6,000.003,121.404,792.004,813.600.00-110.00%
NDX201120C062000002020-07-09 8:21PM EDT6,200.002,312.404,605.504,627.500.00--10.00%
NDX201120C064000002020-07-09 8:21PM EDT6,400.001,507.604,407.504,426.900.00--10.00%
NDX201120C065000002020-07-10 11:50AM EDT6,500.004,280.004,628.304,648.300.00-1290.15%
NDX201120C068000002020-07-09 8:21PM EDT6,800.002,443.924,027.404,046.300.00-100.00%
NDX201120C069000002020-07-09 8:21PM EDT6,900.001,972.903,933.703,952.100.00--10.00%
NDX201120C069500002020-07-09 8:21PM EDT6,950.00985.303,876.703,898.400.00--10.00%
NDX201120C070000002020-09-02 10:13AM EDT7,000.005,310.994,232.904,254.900.00-12130.61%
NDX201120C070250002020-08-20 10:11AM EDT7,025.004,345.133,917.403,934.200.00-4140.00%
NDX201120C070500002020-08-20 10:11AM EDT7,050.004,320.683,892.903,909.600.00-4150.00%
NDX201120C070750002020-07-09 8:21PM EDT7,075.001,071.404,029.904,051.200.00--10.00%
NDX201120C071000002020-08-07 12:52PM EDT7,100.004,076.804,430.804,526.100.00-11198.94%
NDX201120C072000002020-07-09 8:21PM EDT7,200.001,470.153,648.503,666.400.00-100.00%
NDX201120C074000002020-07-09 8:21PM EDT7,400.001,563.903,460.503,481.900.00--10.00%
NDX201120C074250002020-08-06 9:48AM EDT7,425.003,699.994,118.204,213.500.00-12186.74%
NDX201120C074500002020-07-09 8:21PM EDT7,450.001,525.103,658.003,708.000.00--279.93%
NDX201120C074750002020-08-05 9:58AM EDT7,475.003,664.403,882.603,904.600.00-12144.77%
NDX201120C075000002020-07-21 12:55PM EDT7,500.003,425.003,993.504,006.400.00-16168.28%
NDX201120C075250002020-07-09 8:21PM EDT7,525.001,796.703,339.003,358.000.00--10.00%
NDX201120C076000002020-09-10 2:18PM EDT7,600.003,689.974,123.804,145.600.00-12201.39%
NDX201120C076500002020-07-09 8:21PM EDT7,650.001,537.303,221.003,238.500.00--80.00%
NDX201120C076750002020-07-09 8:21PM EDT7,675.001,681.603,199.203,220.400.00--10.00%
NDX201120C077000002020-07-09 8:21PM EDT7,700.001,503.353,182.003,203.700.00--20.00%
NDX201120C077500002020-07-09 8:21PM EDT7,750.00738.303,136.003,157.700.00--20.00%
NDX201120C078000002020-07-09 8:21PM EDT7,800.001,780.203,083.103,100.500.00-110.00%
NDX201120C079000002020-07-09 8:21PM EDT7,900.00452.903,232.003,281.000.00--168.53%
NDX201120C079250002020-07-09 8:21PM EDT7,925.00400.103,213.003,233.000.00-2259.18%
NDX201120C079500002020-07-09 8:21PM EDT7,950.00385.302,947.002,964.100.00--10.00%
NDX201120C079750002020-08-05 3:26PM EDT7,975.003,195.363,597.103,692.600.00--1167.95%
NDX201120C080000002020-10-12 9:39AM EDT8,000.003,928.653,514.003,564.000.00-10154.68%
NDX201120C080250002020-10-07 1:44PM EDT8,025.003,482.503,142.303,164.300.00-1377.90%
NDX201120C081000002020-10-19 12:06AM EDT8,100.003,829.513,068.303,090.300.00--176.47%
NDX201120C081250002020-07-09 8:21PM EDT8,125.00323.002,795.602,813.500.00-220.00%
NDX201120C081500002020-07-09 8:21PM EDT8,150.001,153.002,766.802,784.400.00--10.00%
NDX201120C081750002020-08-05 3:28PM EDT8,175.003,005.723,411.503,505.400.00--1161.66%
NDX201120C082250002020-07-09 8:21PM EDT8,225.001,448.202,695.302,712.400.00--10.00%
NDX201120C082500002020-07-09 8:21PM EDT8,250.001,429.902,911.402,932.000.00--169.52%
NDX201120C083000002020-10-12 9:40AM EDT8,300.003,633.670.000.000.00-120.00%
NDX201120C084000002020-07-09 8:21PM EDT8,400.001,409.052,540.702,562.500.00-100.00%
NDX201120C084500002020-10-19 12:06AM EDT8,450.003,485.902,725.802,742.900.00--169.84%
NDX201120C084750002020-07-09 8:21PM EDT8,475.00445.102,701.002,751.000.00--174.65%
NDX201120C085000002020-07-09 8:21PM EDT8,500.001,094.402,453.402,475.100.00-1170.00%
NDX201120C085250002020-07-10 11:14AM EDT8,525.002,402.372,714.302,733.400.00-2485.53%
NDX201120C085500002020-07-09 8:21PM EDT8,550.001,072.202,409.402,430.700.00--10.00%
NDX201120C085750002020-07-07 9:40AM EDT8,575.002,219.302,651.602,665.100.00-2180.55%
NDX201120C086000002020-07-09 8:21PM EDT8,600.00914.822,366.102,387.800.00-430.00%
NDX201120C086250002020-07-07 1:38PM EDT8,625.002,213.152,738.402,752.100.00-110105.26%
NDX201120C086500002020-09-30 3:30PM EDT8,650.002,769.102,530.902,548.000.00-21066.68%
NDX201120C086750002020-07-07 1:38PM EDT8,675.002,170.582,693.202,706.900.00--7104.38%
NDX201120C087000002020-07-07 1:37PM EDT8,700.002,149.502,670.602,684.300.00-215103.94%
NDX201120C087250002020-07-07 1:35PM EDT8,725.002,125.252,648.102,661.800.00--9103.51%
NDX201120C087500002020-07-09 8:21PM EDT8,750.00360.202,237.102,258.100.00--30.00%
NDX201120C087750002020-07-09 8:21PM EDT8,775.00288.072,221.202,239.200.00-120.00%
NDX201120C088000002020-07-07 9:40AM EDT8,800.002,028.102,423.902,440.600.00-1274.14%
NDX201120C088250002020-07-09 8:21PM EDT8,825.00336.602,398.002,417.900.00--373.62%
NDX201120C088500002020-07-09 8:21PM EDT8,850.00265.032,163.402,180.600.00-170.00%
NDX201120C088750002020-07-27 11:41AM EDT8,875.001,915.003,173.003,223.000.00-12186.74%
NDX201120C089000002020-06-29 9:59AM EDT8,900.001,350.351,954.001,968.900.00-130.00%
NDX201120C089250002020-09-28 12:57PM EDT8,925.002,427.322,265.402,282.700.00-1262.72%
NDX201120C089500002020-09-10 2:18PM EDT8,950.002,438.172,792.702,814.200.00--1145.61%
NDX201120C089750002020-07-09 8:21PM EDT8,975.00313.702,051.302,073.200.00--10.00%
NDX201120C090000002020-07-09 8:21PM EDT9,000.001,141.962,032.802,050.200.00-1120.00%
NDX201120C090250002020-07-09 8:21PM EDT9,025.00214.002,010.702,028.400.00--10.00%
NDX201120C090750002020-07-09 8:21PM EDT9,075.00158.101,973.901,994.900.00--60.00%
NDX201120C091000002020-09-30 9:36AM EDT9,100.002,302.752,098.802,116.200.00-1260.50%
NDX201120C091250002020-07-09 8:21PM EDT9,125.00181.602,134.902,154.300.00--172.62%
NDX201120C091500002020-07-09 8:21PM EDT9,150.00175.802,111.702,129.800.00-1372.11%
NDX201120C091750002020-07-09 8:21PM EDT9,175.00140.502,095.102,113.900.00-7772.94%
NDX201120C092000002020-07-08 11:41AM EDT9,200.001,695.002,197.902,212.400.00-2191.54%
NDX201120C092500002020-07-09 8:21PM EDT9,250.00703.632,028.802,048.200.00-5672.29%
NDX201120C092750002020-09-25 10:09AM EDT9,275.001,755.502,398.102,414.100.00-11123.86%
NDX201120C093000002020-10-20 2:07PM EDT9,300.001,997.721,911.001,928.50-464.30-18.86%11858.17%
NDX201120C093250002020-09-25 10:09AM EDT9,325.001,713.102,349.202,365.200.00-13122.03%
NDX201120C093500002020-09-25 10:09AM EDT9,350.001,692.202,324.802,340.800.00-12121.12%
NDX201120C093750002020-07-09 8:21PM EDT9,375.00190.201,729.701,750.300.00--10.00%
NDX201120C094000002020-07-24 10:18AM EDT9,400.001,435.202,306.902,319.900.00-14122.69%
NDX201120C094250002020-07-09 8:21PM EDT9,425.00484.871,681.701,701.500.00-110.00%
NDX201120C094500002020-07-09 8:21PM EDT9,450.00439.001,867.701,888.500.00-1372.51%
NDX201120C094750002020-07-09 8:21PM EDT9,475.00137.601,642.101,662.600.00-130.00%
NDX201120C095000002020-10-20 2:07PM EDT9,500.001,812.071,726.601,744.40-456.75-20.13%16056.04%
NDX201120C095250002020-07-09 8:21PM EDT9,525.00242.901,800.201,821.100.00--171.30%
NDX201120C095500002020-07-24 9:30AM EDT9,550.001,292.302,175.302,188.300.00-11118.81%
NDX201120C096000002020-10-12 9:33AM EDT9,600.002,331.332,079.002,091.600.00-15111.63%
NDX201120C096250002020-08-21 12:21PM EDT9,625.002,096.101,530.101,546.000.00-2238.46%
NDX201120C096750002020-10-12 9:42AM EDT9,675.002,290.651,738.601,755.600.00-1278.00%
NDX201120C097000002020-10-12 10:32AM EDT9,700.002,284.051,624.801,640.800.00-11465.52%
NDX201120C097250002020-05-01 9:34AM EDT9,725.00386.80456.00468.10+386.80-110.00%
NDX201120C097500002020-07-09 8:21PM EDT9,750.00293.801,617.301,637.700.00--1469.88%
NDX201120C097750002020-10-12 9:42AM EDT9,775.002,187.811,804.301,825.200.00-1094.22%
NDX201120C098000002020-10-12 9:42AM EDT9,800.002,164.721,780.901,801.800.00-1093.47%
NDX201120C098250002020-10-19 12:06AM EDT9,825.002,138.001,437.001,455.000.00--153.00%
NDX201120C098500002020-10-12 9:43AM EDT9,850.002,114.550.000.000.00-1900.00%
NDX201120C098750002020-10-19 12:06AM EDT9,875.002,085.451,393.701,411.700.00--152.56%
NDX201120C099000002020-10-12 9:44AM EDT9,900.002,062.051,669.801,691.800.00-1088.58%
NDX201120C099750002020-10-23 3:31PM EDT9,975.001,711.271,308.301,326.300.00-1351.71%
NDX201120C100000002020-10-15 2:53PM EDT10,000.001,900.800.000.000.00-31280.00%
NDX201120C100250002020-10-12 9:44AM EDT10,025.001,938.540.000.000.00-2310.00%
NDX201120C100500002020-07-09 8:21PM EDT10,050.00110.301,210.101,224.400.00--147.06%
NDX201120C100750002020-10-19 12:06AM EDT10,075.001,896.851,224.601,242.300.00--150.87%
NDX201120C101000002020-08-26 2:06PM EDT10,100.002,051.001,293.201,307.900.00-21961.26%
NDX201120C101250002020-06-19 9:55AM EDT10,125.00738.451,030.501,080.500.00-1134.56%
NDX201120C101500002020-06-22 10:03AM EDT10,150.00697.201,143.901,157.700.00-2348.50%
NDX201120C101750002020-06-22 12:14PM EDT10,175.00700.401,116.501,146.800.00-3649.49%
NDX201120C102000002020-10-20 3:15PM EDT10,200.001,534.101,122.601,140.300.00-1850.95%
NDX201120C102500002020-10-14 11:47AM EDT10,250.001,842.600.000.000.00--00.00%
NDX201120C102750002020-10-19 12:06AM EDT10,275.001,713.701,062.901,080.900.00--150.37%
NDX201120C103000002020-09-28 12:57PM EDT10,300.001,697.351,043.301,060.900.00-1250.13%
NDX201120C103250002020-10-19 12:06AM EDT10,325.001,674.451,023.901,041.700.00--149.97%
NDX201120C104000002020-10-28 10:56AM EDT10,400.001,021.50966.20983.60-324.10-24.09%4649.34%
NDX201120C104250002020-10-28 12:16PM EDT10,425.001,006.20947.30964.70+4.42+0.44%1149.15%
NDX201120C104500002020-10-28 12:16PM EDT10,450.00986.70928.50945.80+2.00+0.20%1248.95%
NDX201120C104750002020-09-25 9:45AM EDT10,475.00851.901,272.501,286.200.00-1483.93%
NDX201120C105000002020-10-28 10:56AM EDT10,500.00945.00891.30908.60-516.47-35.34%43748.57%
NDX201120C105250002020-07-01 11:57AM EDT10,525.00553.20916.60928.400.00--251.69%
NDX201120C105500002020-10-12 9:49AM EDT10,550.001,474.301,003.001,053.000.00-1763.75%
NDX201120C105750002020-10-12 9:49AM EDT10,575.001,452.15959.70975.200.00-1259.30%
NDX201120C106000002020-09-22 9:32AM EDT10,600.00892.171,115.901,125.900.00-2975.55%
NDX201120C106250002020-08-05 10:44AM EDT10,625.00987.001,240.901,334.900.00--192.70%
NDX201120C107000002020-09-29 1:12PM EDT10,700.00974.70748.70765.600.00-1847.04%
NDX201120C107250002020-09-29 1:12PM EDT10,725.001,359.97731.60748.400.00-8346.85%
NDX201120C107500002020-10-14 1:15PM EDT10,750.001,338.930.000.000.00-860.00%
NDX201120C107750002020-07-31 10:43AM EDT10,775.00690.381,578.701,597.200.00-16127.79%
NDX201120C108000002020-10-28 10:55AM EDT10,800.00730.00681.30697.90-772.67-51.42%498846.28%
NDX201120C108250002020-09-24 10:46AM EDT10,825.00641.75978.40988.800.00-1474.19%
NDX201120C108500002020-09-28 3:02PM EDT10,850.00884.15648.90665.000.00-1345.90%
NDX201120C108750002020-10-08 9:47AM EDT10,875.00950.48632.50648.800.00-2245.71%
NDX201120C109000002020-10-08 9:47AM EDT10,900.001,163.20617.50633.000.00-12445.53%
NDX201120C109250002020-10-08 9:47AM EDT10,925.001,142.85601.00617.000.00-1445.33%
NDX201120C109500002020-09-25 1:19PM EDT10,950.00641.30879.50889.300.00-1770.99%
NDX201120C109750002020-08-10 10:18AM EDT10,975.00774.00979.70991.600.00-1481.34%
NDX201120C110000002020-10-28 11:58AM EDT11,000.00597.00557.30570.70-103.00-14.71%14510544.76%
NDX201120C110250002020-10-12 10:25AM EDT11,025.001,095.920.000.000.00-540.00%
NDX201120C110500002020-10-22 10:23AM EDT11,050.00804.00528.60540.600.00-71344.37%
NDX201120C110750002020-09-28 12:57PM EDT11,075.00715.10514.10525.900.00-1044.18%
NDX201120C111000002020-10-28 10:46AM EDT11,100.00542.95499.40511.20-254.75-31.94%12243.97%
NDX201120C111250002020-10-06 3:55PM EDT11,125.00989.00486.50495.600.00-1643.67%
NDX201120C111500002020-10-07 11:17AM EDT11,150.00993.35472.20481.300.00-111543.46%
NDX201120C111750002020-10-01 9:30AM EDT11,175.00948.85458.20467.300.00-1643.26%
NDX201120C112000002020-10-28 10:34AM EDT11,200.00457.89444.30453.30-68.11-12.95%5115643.05%
NDX201120C112250002020-10-23 3:09PM EDT11,225.00664.10430.70439.700.00-1542.85%
NDX201120C112500002020-10-28 3:32PM EDT11,250.00448.70417.30426.300.00-815342.65%
NDX201120C112750002020-10-28 10:53AM EDT11,275.00429.50404.10413.00-193.80-31.09%3642.44%
NDX201120C113000002020-10-28 1:42PM EDT11,300.00394.50391.20400.00-261.91-39.90%45642.24%
NDX201120C113250002020-10-21 12:11PM EDT11,325.00639.66378.30387.100.00-142642.03%
NDX201120C113500002020-10-28 11:28AM EDT11,350.00377.03365.70374.50-205.62-35.29%31041.83%
NDX201120C113750002020-10-26 3:32PM EDT11,375.00483.60353.30362.100.00-3641.62%
NDX201120C114000002020-10-28 1:10PM EDT11,400.00329.88341.20349.90-98.62-23.02%64241.42%
NDX201120C114250002020-10-28 1:10PM EDT11,425.00317.53329.30337.90-83.57-20.84%11541.21%
NDX201120C114500002020-10-26 2:35PM EDT11,450.00424.60317.60326.100.00-3441.00%
NDX201120C114750002020-10-28 2:24PM EDT11,475.00316.70306.10314.60-121.70-27.76%2640.80%
NDX201120C115000002020-10-28 4:00PM EDT11,500.00285.00294.90303.30-164.50-36.60%412440.59%
NDX201120C115250002020-10-27 11:56AM EDT11,525.00454.90283.80292.200.00-2640.39%
NDX201120C115500002020-10-28 11:20AM EDT11,550.00289.47273.10281.40-130.78-31.12%21240.19%
NDX201120C115750002020-10-27 10:20AM EDT11,575.00296.00262.40270.70-86.00-22.51%11439.97%
NDX201120C116000002020-10-28 4:09PM EDT11,600.00250.70252.00260.30-140.00-35.83%7427139.77%
NDX201120C116500002020-10-23 12:56PM EDT11,650.00223.20232.10239.70-159.30-41.65%32539.31%
NDX201120C116750002020-10-27 2:35PM EDT11,675.00349.60222.50229.400.00-3939.05%
NDX201120C117000002020-10-28 3:28PM EDT11,700.00231.20213.20220.70-101.14-30.43%9130038.92%
NDX201120C117250002020-10-27 4:08PM EDT11,725.00326.79204.10211.500.00-2938.72%
NDX201120C117500002020-10-23 12:48PM EDT11,750.00210.48195.20202.40-119.32-36.18%11138.50%
NDX201120C117750002020-10-23 9:34AM EDT11,775.00203.00187.40194.30-135.30-39.99%11638.37%
NDX201120C118000002020-10-28 3:47PM EDT11,800.00183.11179.00185.90-94.99-34.16%923138.18%
NDX201120C118250002020-10-28 3:47PM EDT11,825.00174.99170.90178.00-75.41-30.12%32338.02%
NDX201120C118500002020-10-27 10:45AM EDT11,850.00188.39163.10170.00-73.54-28.08%14237.83%
NDX201120C118750002020-10-26 3:43PM EDT11,875.00179.54155.50162.30-67.76-27.40%12337.64%
NDX201120C119000002020-10-28 2:20PM EDT11,900.00143.03148.10154.90-89.57-38.51%712437.47%
NDX201120C119250002020-10-27 10:27AM EDT11,925.00141.40141.00147.60-81.80-36.65%213037.28%
NDX201120C119500002020-10-28 10:14AM EDT11,950.00150.83134.10140.70-54.32-26.48%1837.11%
NDX201120C119750002020-10-28 10:09AM EDT11,975.00147.39127.50133.90-49.01-24.95%88536.92%
NDX201120C120000002020-10-28 4:09PM EDT12,000.00120.70121.10127.50-86.50-41.75%771,82936.76%
NDX201120C120250002020-10-28 1:47PM EDT12,025.00107.10115.00121.30-85.55-44.41%541236.60%
NDX201120C120500002020-10-28 3:45PM EDT12,050.00112.55109.10115.20-79.65-41.44%11636.43%
NDX201120C120750002020-10-26 1:00PM EDT12,075.00184.10103.50109.500.00-11136.28%
NDX201120C121000002020-10-28 3:45PM EDT12,100.00101.1598.00104.10-65.42-39.27%18936.14%
NDX201120C121250002020-10-27 12:54PM EDT12,125.00154.6092.8098.800.00-133435.99%
NDX201120C121500002020-10-28 3:42PM EDT12,150.0092.8387.8093.70-55.26-37.32%1032035.84%
NDX201120C121750002020-10-28 3:42PM EDT12,175.0087.8883.0088.80-59.72-40.46%103935.70%
NDX201120C122000002020-10-28 10:49AM EDT12,200.0080.0078.5084.20-51.70-39.26%113335.57%
NDX201120C122250002020-10-27 3:29PM EDT12,225.00126.5874.1079.700.00-31135.43%
NDX201120C122500002020-10-28 11:07AM EDT12,250.0074.1970.0075.50-37.71-33.70%25535.31%
NDX201120C122750002020-10-27 11:56AM EDT12,275.00119.1065.9071.400.00-11935.18%
NDX201120C123000002020-10-28 3:56PM EDT12,300.0058.6062.3067.60-56.20-48.95%10813335.07%
NDX201120C123250002020-10-28 3:47PM EDT12,325.0059.7058.5063.90-45.10-43.03%16734.95%
NDX201120C123500002020-10-28 11:31AM EDT12,350.0049.6255.3060.40-62.08-55.58%929634.84%
NDX201120C123750002020-10-23 1:15PM EDT12,375.0054.4552.0057.10-50.75-48.24%22034.74%
NDX201120C124000002020-10-28 11:18AM EDT12,400.0043.2248.9053.90-40.53-48.39%103434.63%
NDX201120C124250002020-10-08 11:13AM EDT12,425.00244.5046.0051.000.00-3534.56%
NDX201120C124500002020-10-28 4:13PM EDT12,450.0046.1045.1048.10-54.20-54.04%26034.46%
NDX201120C124750002020-10-26 11:37AM EDT12,475.0061.5940.5045.400.00-2434.37%
NDX201120C125000002020-10-28 2:39PM EDT12,500.0032.9538.1042.80-32.40-49.58%1613934.28%
NDX201120C125250002020-10-22 11:20AM EDT12,525.0078.2535.7040.400.00-1013134.20%
NDX201120C125500002020-10-28 10:57AM EDT12,550.0034.2533.5038.10-36.37-51.50%12234.13%
NDX201120C125750002020-10-23 2:35PM EDT12,575.0066.4031.5036.000.00-3234.07%
NDX201120C126000002020-10-27 3:55PM EDT12,600.0050.8829.5033.900.00-112734.00%
NDX201120C126250002020-10-22 10:37AM EDT12,625.0043.6727.7032.000.00-13513433.94%
NDX201120C126500002020-10-27 3:55PM EDT12,650.0044.5525.9030.200.00-2633.90%
NDX201120C126750002020-10-22 10:25AM EDT12,675.0056.1524.3028.500.00-1533.85%
NDX201120C127000002020-10-28 3:05PM EDT12,700.0021.4022.8026.90-16.60-43.68%43633.81%
NDX201120C127250002020-10-20 12:32PM EDT12,725.0072.1021.4025.400.00-101933.78%
NDX201120C127500002020-10-28 10:34AM EDT12,750.0024.2020.0024.00-11.85-32.87%17033.75%
NDX201120C127750002020-10-27 11:27AM EDT12,775.0014.3018.8022.70-19.20-57.31%1933.74%
NDX201120C128000002020-10-28 3:05PM EDT12,800.0015.0917.6021.50-16.43-52.13%42933.73%
NDX201120C128250002020-10-28 1:42PM EDT12,825.0012.8216.5020.30-14.88-53.72%113433.71%
NDX201120C128500002020-10-28 11:47AM EDT12,850.0013.3015.5019.20-57.35-81.17%21033.71%
NDX201120C128750002020-10-28 11:47AM EDT12,875.0012.3514.5018.20-11.75-48.76%2633.71%
NDX201120C129000002020-10-28 1:42PM EDT12,900.0010.6513.6017.20-11.14-51.12%22033.71%
NDX201120C129250002020-10-20 10:55AM EDT12,925.0042.8312.8016.400.00-1233.76%
NDX201120C129500002020-10-26 12:31PM EDT12,950.0019.3412.0015.500.00-3533.75%
NDX201120C129750002020-10-26 1:32PM EDT12,975.0016.2011.9014.700.00-32333.77%
NDX201120C130000002020-10-28 12:18PM EDT13,000.009.3010.6014.00-8.20-46.86%8124533.82%
NDX201120C130250002020-10-23 3:32PM EDT13,025.0020.6010.0013.300.00-5533.85%
NDX201120C130500002020-10-26 12:47PM EDT13,050.0014.379.4012.700.00-28833.91%
NDX201120C130750002020-10-27 10:45AM EDT13,075.0014.908.9012.000.00-2533.91%
NDX201120C131000002020-10-28 3:05PM EDT13,100.008.168.3011.50-6.74-45.23%211033.99%
NDX201120C131250002020-10-19 12:06AM EDT13,125.0066.757.9010.900.00--134.01%
NDX201120C131500002020-10-26 2:28PM EDT13,150.0012.607.4010.400.00-2134.07%
NDX201120C132000002020-10-28 3:05PM EDT13,200.006.606.609.50-7.35-52.69%21634.21%
NDX201120C132500002020-10-22 12:07PM EDT13,250.0014.605.908.700.00--134.36%
NDX201120C133000002020-10-21 3:51PM EDT13,300.0015.355.208.000.00-11434.53%
NDX201120C133250002020-10-21 3:51PM EDT13,325.0014.554.907.600.00--134.56%
NDX201120C134000002020-10-22 11:40AM EDT13,400.0010.004.206.800.00-2734.89%
NDX201120C135000002020-10-22 9:39AM EDT13,500.0010.303.305.800.00-17535.26%
NDX201120C135250002020-10-22 9:39AM EDT13,525.009.753.205.600.00--135.37%
NDX201120C135500002020-10-20 3:31PM EDT13,550.0011.943.005.400.00--4335.48%
NDX201120C136000002020-10-28 2:40PM EDT13,600.003.202.705.00-20.00-86.21%5435.67%
NDX201120C137000002020-10-09 11:21AM EDT13,700.0013.102.204.400.00-21236.16%
NDX201120C138000002020-10-28 3:38PM EDT13,800.002.551.753.90-8.85-77.63%13136.67%
NDX201120C139000002020-10-23 3:45PM EDT13,900.004.101.453.400.00-11337.09%
NDX201120C140000002020-10-28 12:33PM EDT14,000.001.701.152.20-2.20-56.41%64936.22%
NDX201120C144000002020-10-28 12:33PM EDT14,400.000.910.402.05-1.81-66.54%101139.79%
NDX201120C144250002020-10-20 4:06PM EDT14,425.001.080.402.00-1.63-60.15%101739.91%
NDX201120C145000002020-10-08 12:07PM EDT14,500.006.050.301.900.00-22040.39%
NDX201120C146000002020-09-18 3:00PM EDT14,600.004.704.405.900.00-1047.26%
NDX201120C147000002020-10-19 12:06AM EDT14,700.004.200.101.600.00--1041.47%
NDX201120C148000002020-10-28 10:59AM EDT14,800.000.850.051.50-3.19-78.96%125042.08%
NDX201120C149000002020-10-20 4:06PM EDT14,900.000.540.001.40-0.85-61.15%203442.66%
NDX201120C150000002020-10-09 12:01PM EDT15,000.002.750.001.000.00-129542.12%
NDX201120C151000002020-10-19 12:06AM EDT15,100.002.500.001.250.00--2043.90%
NDX201120C152000002020-10-21 12:19PM EDT15,200.001.000.001.150.00-21244.38%
NDX201120C153000002020-10-19 10:04AM EDT15,300.001.100.001.100.00-12145.02%
NDX201120C156000002020-10-19 12:06AM EDT15,600.001.950.001.000.00--147.03%
NDX201120C157000002020-10-19 12:06AM EDT15,700.001.320.000.950.00--2047.61%
NDX201120C160000002020-10-19 12:06AM EDT16,000.000.600.000.900.00--149.70%
Opzioni Putper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX201120P040000002020-10-09 11:06AM EDT4,000.000.180.000.350.00-184120.12%
NDX201120P041000002020-08-04 10:09AM EDT4,100.003.703.307.300.00-114159.22%
NDX201120P042000002020-07-09 8:21PM EDT4,200.0020.306.5010.200.00-126164.28%
NDX201120P043000002020-07-09 8:21PM EDT4,300.0022.558.309.400.00-12161.73%
NDX201120P044000002020-09-29 12:17PM EDT4,400.001.000.001.250.00-462120.58%
NDX201120P045000002020-10-09 11:47AM EDT4,500.000.380.001.300.00-6043118.16%
NDX201120P046000002020-08-17 11:55AM EDT4,600.005.462.654.200.00-288135.14%
NDX201120P047000002020-07-09 8:21PM EDT4,700.00131.9511.1012.300.00-47153.04%
NDX201120P048000002020-06-23 9:30AM EDT4,800.0021.0513.3014.700.00-14153.30%
NDX201120P049000002020-08-07 10:59AM EDT4,900.007.825.1012.900.00-15139141.23%
NDX201120P050000002020-10-27 3:23PM EDT5,000.000.400.001.000.00-2558102.78%
NDX201120P051000002020-09-18 3:02PM EDT5,100.005.450.000.950.00-11599.95%
NDX201120P052000002020-10-21 3:15PM EDT5,200.000.340.051.900.00-610103.77%
NDX201120P053000002020-10-05 4:00PM EDT5,300.001.850.152.000.00-18102.22%
NDX201120P054000002020-07-09 8:21PM EDT5,400.0052.4018.5019.900.00-210139.81%
NDX201120P055000002020-09-21 2:27PM EDT5,500.007.500.000.000.00-12250.00%
NDX201120P056000002020-06-23 1:51PM EDT5,600.0036.4523.9025.600.00-821138.84%
NDX201120P057000002020-06-23 1:51PM EDT5,700.0039.4525.8027.500.00-13137.27%
NDX201120P058000002020-10-06 3:42PM EDT5,800.002.730.652.750.00-1294.56%
NDX201120P059000002020-07-09 8:21PM EDT5,900.0044.3526.7028.200.00-11131.59%
NDX201120P060000002020-10-28 9:34AM EDT6,000.001.200.952.50-0.05-4.00%103890.09%
NDX201120P061000002020-07-09 8:21PM EDT6,100.00310.3531.1032.800.00-229128.73%
NDX201120P062000002020-08-04 3:33PM EDT6,200.0021.4020.5026.100.00-245119.17%
NDX201120P063000002020-07-15 1:37PM EDT6,300.0050.8018.3019.900.00-56112.66%
NDX201120P064000002020-06-25 9:48AM EDT6,400.0092.9044.7047.700.00-19128.03%
NDX201120P065000002020-10-26 1:22PM EDT6,500.001.801.954.40+0.15+9.09%102684.52%
NDX201120P065500002020-09-14 10:41AM EDT6,550.0014.851.502.750.00-11279.86%
NDX201120P066000002020-09-23 3:13PM EDT6,600.0013.920.802.150.00-203575.93%
NDX201120P066500002020-06-26 10:19AM EDT6,650.00104.3054.7058.000.00-44125.21%
NDX201120P067000002020-10-26 2:53PM EDT6,700.002.102.505.000.00-11081.68%
NDX201120P068000002020-10-01 2:39PM EDT6,800.002.872.805.400.00-11180.34%
NDX201120P068500002020-07-20 10:20AM EDT6,850.0057.1020.8022.000.00-3299.69%
NDX201120P069000002020-06-18 12:20PM EDT6,900.00134.2062.5064.800.00-36120.60%
NDX201120P069500002020-07-09 8:21PM EDT6,950.00115.8060.2062.400.00-12118.12%
NDX201120P070000002020-10-28 3:58PM EDT7,000.005.003.506.20+2.17+76.68%38277.59%
NDX201120P070250002020-08-20 10:11AM EDT7,025.0029.6020.0022.200.00-42094.93%
NDX201120P070500002020-10-21 2:34PM EDT7,050.002.803.706.400.00-3576.90%
NDX201120P070750002020-07-09 8:21PM EDT7,075.00137.5066.2068.300.00-45116.67%
NDX201120P071000002020-10-28 2:47PM EDT7,100.004.783.905.20+2.18+83.85%489874.85%
NDX201120P071250002020-10-28 2:47PM EDT7,125.004.884.006.80-163.72-97.11%8275.92%
NDX201120P071500002020-10-28 2:48PM EDT7,150.004.924.106.90-111.28-95.77%43375.56%
NDX201120P071750002020-07-13 9:30AM EDT7,175.0074.8045.1046.800.00-55104.96%
NDX201120P072000002020-09-29 4:03PM EDT7,200.003.604.407.200.00-12674.99%
NDX201120P072250002020-07-09 8:21PM EDT7,225.00797.9074.2076.500.00-710115.05%
NDX201120P072500002020-09-02 11:19AM EDT7,250.0037.009.4012.800.00-31580.76%
NDX201120P072750002020-08-11 11:56AM EDT7,275.0053.6028.9034.400.00-11695.12%
NDX201120P073000002020-10-20 10:32AM EDT7,300.003.374.907.800.00-21873.71%
NDX201120P073250002020-07-09 8:21PM EDT7,325.00472.7080.4082.900.00-12114.13%
NDX201120P073500002020-07-09 8:21PM EDT7,350.00114.8181.3083.800.00-20113.66%
NDX201120P073750002020-07-09 5:06PM EDT7,375.00101.1548.2052.000.00--1101.16%
NDX201120P074000002020-09-15 1:39PM EDT7,400.0024.903.705.100.00-12268.33%
NDX201120P074250002020-08-26 12:34PM EDT7,425.0032.2018.9021.000.00-1284.13%
NDX201120P074750002020-10-05 10:18AM EDT7,475.0010.305.908.900.00--171.44%
NDX201120P075000002020-10-27 10:45AM EDT7,500.006.006.109.00+2.27+60.86%112571.10%
NDX201120P075250002020-09-24 9:48AM EDT7,525.0030.702.754.100.00-11163.84%
NDX201120P075500002020-07-07 10:45AM EDT7,550.00110.1658.2059.900.00-13299.76%
NDX201120P075750002020-07-09 8:21PM EDT7,575.00170.3796.3098.800.00--2111.35%
NDX201120P076000002020-07-28 11:54AM EDT7,600.0094.7543.5049.700.00-51793.55%
NDX201120P076250002020-06-17 11:49AM EDT7,625.00204.20116.70120.600.00--2115.50%
NDX201120P076500002020-10-20 9:30AM EDT7,650.005.907.1010.100.00-51269.17%
NDX201120P076750002020-07-09 8:21PM EDT7,675.00192.61103.80106.600.00--1110.41%
NDX201120P077000002020-09-29 10:24AM EDT7,700.0018.587.5010.500.00-13068.55%
NDX201120P077250002020-07-09 8:21PM EDT7,725.001,146.90108.40111.200.00--3110.09%
NDX201120P077500002020-09-11 3:24PM EDT7,750.0045.106.908.300.00-2665.90%
NDX201120P077750002020-07-31 3:57PM EDT7,775.0082.4050.1053.000.00-7890.79%
NDX201120P078000002020-10-28 2:47PM EDT7,800.009.538.4011.40+4.68+96.49%243167.35%
NDX201120P078250002020-10-28 2:47PM EDT7,825.009.718.6011.60-91.29-90.39%4167.02%
NDX201120P078500002020-10-28 2:48PM EDT7,850.009.878.9012.10-9.28-48.46%21366.87%
NDX201120P078750002020-09-08 9:36AM EDT7,875.0095.0011.5012.800.00-1767.81%
NDX201120P079000002020-10-02 3:48PM EDT7,900.005.839.4012.600.00-103266.26%
NDX201120P079250002020-10-27 2:57PM EDT7,925.005.079.6012.900.00-62665.95%
NDX201120P079500002020-10-23 10:48AM EDT7,950.005.259.9013.100.00-104265.64%
NDX201120P079750002020-09-29 3:59PM EDT7,975.0025.5010.2013.400.00-3365.36%
NDX201120P080000002020-10-19 2:36PM EDT8,000.007.0010.5013.600.00-1610665.03%
NDX201120P080250002020-06-30 2:36PM EDT8,025.00214.6094.00114.000.00--299.56%
NDX201120P080500002020-10-20 12:48PM EDT8,050.006.5011.1014.200.00-11664.45%
NDX201120P080750002020-06-24 11:29AM EDT8,075.00261.80165.70170.900.00--1112.45%
NDX201120P081000002020-10-08 9:30AM EDT8,100.008.5511.7015.000.00-21363.93%
NDX201120P081250002020-10-28 3:24PM EDT8,125.0011.1412.0015.20-76.56-87.30%8063.58%
NDX201120P081500002020-10-19 3:17PM EDT8,150.005.4012.4015.300.00-72363.23%
NDX201120P082000002020-10-27 10:45AM EDT8,200.007.0613.1016.000.00-713462.65%
NDX201120P082250002020-06-30 9:41AM EDT8,225.00266.50147.00149.700.00-22103.59%
NDX201120P082500002020-10-19 3:17PM EDT8,250.008.8513.8017.200.00-123062.22%
NDX201120P082750002020-07-14 9:30AM EDT8,275.00235.300.000.000.00-1325.00%
NDX201120P083000002020-10-06 9:50AM EDT8,300.009.7214.6017.800.00-61761.60%
NDX201120P083250002020-08-24 12:52PM EDT8,325.0074.200.000.000.00-7025.00%
NDX201120P083500002020-10-27 2:27PM EDT8,350.007.2015.5018.900.00-10361.14%
NDX201120P083750002020-06-26 3:56PM EDT8,375.00345.60205.10210.700.00-13110.18%
NDX201120P084000002020-10-07 12:47PM EDT8,400.0011.6816.4019.600.00-5660.53%
NDX201120P084250002020-09-21 11:42AM EDT8,425.0089.100.000.000.00-1425.00%
NDX201120P084500002020-10-27 4:03PM EDT8,450.0015.1817.4020.60+6.95+84.45%42160.01%
NDX201120P084750002020-09-25 10:39AM EDT8,475.0065.106.908.300.00-42251.36%
NDX201120P085000002020-10-28 9:42AM EDT8,500.0013.6018.5021.70+5.20+61.90%212859.52%
NDX201120P085250002020-09-30 1:40PM EDT8,525.0036.8019.0022.300.00-62859.26%
NDX201120P085500002020-09-29 10:19AM EDT8,550.0041.1819.6022.900.00-22059.02%
NDX201120P085750002020-09-30 10:22AM EDT8,575.0037.2520.2023.500.00-2758.77%
NDX201120P086000002020-10-23 10:48AM EDT8,600.009.8020.8024.100.00-52958.52%
NDX201120P086250002020-10-27 2:57PM EDT8,625.009.9421.4024.700.00-32758.25%
NDX201120P086500002020-09-23 3:25PM EDT8,650.0045.808.109.600.00-91149.71%
NDX201120P086750002020-09-18 3:55PM EDT8,675.0010.9713.5015.00-86.63-88.76%21452.46%
NDX201120P087000002020-10-20 11:43AM EDT8,700.0013.4423.4026.900.00-302557.55%
NDX201120P087250002020-10-28 3:24PM EDT8,725.0021.5624.2027.60-85.93-79.94%4857.32%
NDX201120P087500002020-10-26 11:18AM EDT8,750.0012.8024.9028.300.00-11557.06%
NDX201120P087750002020-08-07 1:57PM EDT8,775.00176.10148.10160.100.00-3487.86%
NDX201120P088000002020-10-23 3:47PM EDT8,800.0010.4026.5030.100.00-1856.64%
NDX201120P088250002020-07-23 2:13PM EDT8,825.00271.60108.80111.100.00-2877.87%
NDX201120P088500002020-09-25 10:39AM EDT8,850.0095.4010.2011.600.00-3547.22%
NDX201120P088750002020-10-16 3:52PM EDT8,875.0016.400.000.000.00-12012.50%
NDX201120P089000002020-10-06 2:42PM EDT8,900.0016.8530.0033.600.00-12155.72%
NDX201120P089250002020-10-07 11:51AM EDT8,925.0039.1031.0035.500.00-51355.67%
NDX201120P089500002020-10-28 1:10PM EDT8,950.0031.0032.0036.50+17.80+134.85%4855.45%
NDX201120P089750002020-10-28 11:47AM EDT8,975.0028.1632.9037.60-36.11-56.18%2255.22%
NDX201120P090000002020-10-27 10:50AM EDT9,000.0014.9534.1038.700.00-115455.03%
NDX201120P090250002020-10-28 11:33AM EDT9,025.0030.9035.2039.80-47.60-60.64%11354.81%
NDX201120P090500002020-10-28 11:31AM EDT9,050.0030.4136.2041.00-19.34-38.87%11554.58%
NDX201120P090750002020-09-18 3:40PM EDT9,075.00143.7021.3022.900.00-3948.41%
NDX201120P091000002020-10-28 11:31AM EDT9,100.0035.8038.5043.50+19.44+118.83%92754.16%
NDX201120P091250002020-06-17 1:41PM EDT9,125.00470.70305.70310.100.00-13100.39%
NDX201120P091500002020-10-02 10:22AM EDT9,150.0070.0041.1046.100.00-71353.75%
NDX201120P091750002020-10-02 10:22AM EDT9,175.0071.9042.4047.400.00-2553.53%
NDX201120P092000002020-10-22 1:43PM EDT9,200.0019.0043.8048.800.00-11453.33%
NDX201120P092250002020-10-08 2:08PM EDT9,225.0024.0045.3050.300.00-1953.14%
NDX201120P092500002020-10-08 2:01PM EDT9,250.0022.3046.7051.800.00-11552.93%
NDX201120P092750002020-08-17 2:41PM EDT9,275.00172.20142.90146.400.00-2671.39%
NDX201120P093000002020-10-09 10:34AM EDT9,300.0039.0049.9055.000.00-110052.55%
NDX201120P093250002020-10-09 2:31PM EDT9,325.0037.8551.5056.700.00-13652.35%
NDX201120P093500002020-10-09 11:52AM EDT9,350.0033.1053.2058.500.00-2552.17%
NDX201120P093750002020-10-20 10:19AM EDT9,375.0028.2055.0060.300.00-11151.99%
NDX201120P094000002020-10-21 3:45PM EDT9,400.0026.0057.0062.300.00-110051.84%
NDX201120P094250002020-10-02 1:40PM EDT9,425.0030.0059.0064.100.00-2451.66%
NDX201120P094500002020-10-09 3:50PM EDT9,450.0030.8761.0066.100.00-2651.48%
NDX201120P094750002020-10-09 3:26PM EDT9,475.0046.5062.8068.200.00-12851.28%
NDX201120P095000002020-10-27 1:20PM EDT9,500.0065.0065.3070.40+37.60+137.23%314351.16%
NDX201120P095250002020-10-09 3:26PM EDT9,525.0035.1067.4072.600.00-1850.97%
NDX201120P095500002020-10-20 10:37AM EDT9,550.0036.3069.7074.900.00-51750.81%
NDX201120P095750002020-10-01 9:30AM EDT9,575.00100.8072.2077.300.00-6850.66%
NDX201120P096000002020-10-09 12:09PM EDT9,600.0037.0074.3079.700.00-12950.46%
NDX201120P096250002020-10-09 3:42PM EDT9,625.0055.2576.8082.300.00-14750.30%
NDX201120P096500002020-10-09 3:26PM EDT9,650.0037.1079.3085.100.00-7350.15%
NDX201120P096750002020-10-09 3:26PM EDT9,675.0045.5982.3087.900.00-7950.03%
NDX201120P097000002020-10-27 3:44PM EDT9,700.0035.4085.0090.700.00-14250.38%
NDX201120P097250002020-10-09 3:45PM EDT9,725.0036.0087.7093.600.00-127450.22%
NDX201120P097500002020-10-27 12:46PM EDT9,750.0038.9790.5096.400.00-16450.03%
NDX201120P097750002020-10-26 1:29PM EDT9,775.0060.6594.0099.600.00-1418849.89%
NDX201120P098000002020-10-28 3:54PM EDT9,800.0092.0096.70102.70+50.00+119.05%1351,00449.72%
NDX201120P098250002020-10-26 11:26AM EDT9,825.0050.20100.10106.000.00-1649.57%
NDX201120P098500002020-10-27 3:54PM EDT9,850.0042.80103.60109.500.00-24949.44%
NDX201120P098750002020-10-27 11:52AM EDT9,875.0046.17107.00112.800.00-21449.26%
NDX201120P099000002020-10-28 3:56PM EDT9,900.00111.50110.50116.50+62.90+129.42%1021349.13%
NDX201120P099250002020-10-28 10:27AM EDT9,925.00113.60113.80120.20+61.00+115.97%201248.98%
NDX201120P099500002020-10-26 2:06PM EDT9,950.0069.48118.00124.000.00-12248.84%
NDX201120P099750002020-10-23 10:35AM EDT9,975.0051.26122.00127.700.00-103848.66%
NDX201120P100000002020-10-28 3:56PM EDT10,000.00126.50125.90131.90+68.50+118.10%2071648.54%
NDX201120P100250002020-10-28 10:05AM EDT10,025.00116.20129.90136.00+30.10+34.96%37148.40%
NDX201120P100500002020-10-28 10:05AM EDT10,050.00119.70134.00140.20+30.70+34.49%32548.25%
NDX201120P100750002020-10-19 12:37PM EDT10,075.0067.70138.30144.600.00-21548.11%
NDX201120P101000002020-10-08 12:10PM EDT10,100.0081.30142.60149.000.00-211947.96%
NDX201120P101250002020-10-28 9:50AM EDT10,125.00113.75146.80153.60+30.04+35.89%11847.81%
NDX201120P101500002020-10-26 11:53AM EDT10,150.0078.47151.60158.300.00-152047.67%
NDX201120P101750002020-10-28 9:50AM EDT10,175.00121.29156.50163.10+44.46+57.87%2947.52%
NDX201120P102000002020-10-28 1:16PM EDT10,200.00155.75161.30168.80+47.75+44.21%1446947.47%
NDX201120P102250002020-10-09 10:18AM EDT10,225.00122.30166.30173.900.00-11547.33%
NDX201120P102500002020-10-07 12:27PM EDT10,250.0074.24171.50179.100.00-33547.18%
NDX201120P102750002020-10-22 11:23AM EDT10,275.0087.48176.80184.400.00-1447.03%
NDX201120P103000002020-10-19 3:20PM EDT10,300.00148.60182.20189.90+38.00+34.36%116646.89%
NDX201120P103250002020-10-20 3:41PM EDT10,325.00153.20187.70195.50+63.00+69.84%1646.75%
NDX201120P103500002020-10-26 11:56AM EDT10,350.00108.65193.40201.200.00-105546.60%
NDX201120P103750002020-10-08 1:43PM EDT10,375.0099.95199.20207.100.00-1846.45%
NDX201120P104000002020-10-28 2:21PM EDT10,400.00192.67205.10213.10+96.82+101.01%1116046.31%
NDX201120P104250002020-10-27 12:13PM EDT10,425.0099.80211.20219.200.00-21046.15%
NDX201120P104500002020-10-28 12:46PM EDT10,450.00188.40217.40225.40+47.60+33.81%22246.00%
NDX201120P104750002020-10-28 12:46PM EDT10,475.00194.05223.80231.80+53.50+38.06%21245.84%
NDX201120P105000002020-10-28 1:31PM EDT10,500.00215.00230.30238.40+64.80+43.14%70294745.70%
NDX201120P105250002020-10-23 2:32PM EDT10,525.00101.60236.90245.000.00-1745.53%
NDX201120P105500002020-10-19 11:22AM EDT10,550.00122.70243.70251.900.00-16245.39%
NDX201120P105750002020-10-05 9:47AM EDT10,575.00114.85250.70258.900.00-141745.23%
NDX201120P106000002020-10-28 2:39PM EDT10,600.00239.65257.60265.90+81.52+51.55%1117145.06%
NDX201120P106250002020-10-23 2:55PM EDT10,625.00119.20265.00273.300.00-132544.92%
NDX201120P106500002020-10-28 1:03PM EDT10,650.00244.50272.30280.70+114.65+88.29%16144.76%
NDX201120P106750002020-10-26 12:45PM EDT10,675.00176.60279.80288.300.00-12544.60%
NDX201120P107000002020-10-28 2:39PM EDT10,700.00268.05287.50296.00+130.35+94.66%1411744.43%
NDX201120P107250002020-10-28 2:57PM EDT10,725.00267.50295.30303.90+94.50+54.62%6512944.27%
NDX201120P107500002020-10-28 3:59PM EDT10,750.00309.20303.30311.90+170.90+123.57%244944.10%
NDX201120P107750002020-10-28 2:57PM EDT10,775.00282.50311.50320.20+128.05+82.91%161543.94%
NDX201120P108000002020-10-28 12:28PM EDT10,800.00306.30319.90328.50+151.30+97.61%719243.77%
NDX201120P108250002020-10-27 12:53PM EDT10,825.00174.40328.30337.100.00-102443.60%
NDX201120P108500002020-10-21 2:30PM EDT10,850.00166.92337.00345.700.00-21443.42%
NDX201120P108750002020-10-21 2:30PM EDT10,875.00171.89345.80354.600.00-5943.25%
NDX201120P109000002020-10-27 10:54AM EDT10,900.00198.25354.70363.500.00-13143.07%
NDX201120P109250002020-10-28 1:46PM EDT10,925.00332.15363.90372.80+112.85+51.46%4216242.90%
NDX201120P109500002020-10-28 2:29PM EDT10,950.00334.50373.10382.00+67.60+25.33%132642.70%
NDX201120P109750002020-10-28 10:17AM EDT10,975.00348.85382.80391.70+88.00+33.74%11542.54%
NDX201120P110000002020-10-28 3:32PM EDT11,000.00343.47392.30401.20+136.99+66.35%5418842.34%
NDX201120P110250002020-10-26 2:21PM EDT11,025.00282.70402.10411.100.00-73042.15%
NDX201120P110500002020-10-27 10:54AM EDT11,050.00238.00412.10421.100.00-21941.96%
NDX201120P110750002020-10-12 10:50AM EDT11,075.00394.70355.60363.10+119.30+43.32%1535.62%
NDX201120P111000002020-10-27 11:28AM EDT11,100.00252.00432.70441.700.00-31441.57%
NDX201120P111250002020-10-28 9:47AM EDT11,125.00376.93441.70453.50+61.44+19.47%4641.49%
NDX201120P111500002020-10-28 12:38PM EDT11,150.00402.55452.30465.40+103.05+34.41%24641.39%
NDX201120P111750002020-10-26 11:44AM EDT11,175.00317.70463.30476.800.00-34741.23%
NDX201120P112000002020-10-28 11:39AM EDT11,200.00429.50474.30487.80+163.60+61.53%2917741.01%
NDX201120P112250002020-10-27 12:53PM EDT11,225.00284.80485.50499.200.00-104440.82%
NDX201120P112500002020-10-28 2:21PM EDT11,250.00472.70496.90511.10+131.50+38.54%715040.64%
NDX201120P112750002020-10-28 1:29PM EDT11,275.00485.10508.30522.70+134.50+38.36%12240.42%
NDX201120P113000002020-10-28 11:54AM EDT11,300.00504.83519.80534.90+214.28+73.75%75440.24%
NDX201120P113250002020-10-28 1:29PM EDT11,325.00508.97532.20546.90+161.67+46.55%1640.01%
NDX201120P113500002020-10-26 12:49PM EDT11,350.00528.25544.40559.40+138.02+35.37%12139.81%
NDX201120P113750002020-10-26 3:52PM EDT11,375.00540.65555.80572.00+138.10+34.31%2839.60%
NDX201120P114000002020-10-27 10:22AM EDT11,400.00524.20569.00585.10+147.90+39.30%24739.42%
NDX201120P114250002020-10-26 12:30PM EDT11,425.00395.10581.90598.200.00-11039.21%
NDX201120P114500002020-10-28 11:01AM EDT11,450.00585.15594.90611.50+218.25+59.48%1315239.00%
NDX201120P114750002020-10-28 11:28AM EDT11,475.00574.60607.80624.60+137.30+31.40%1738.75%
NDX201120P115000002020-10-28 2:21PM EDT11,500.00593.48621.50638.70+175.68+42.05%136438.57%
NDX201120P115250002020-10-26 11:53AM EDT11,525.00593.45635.40651.00+170.55+40.33%1338.20%
NDX201120P115500002020-10-27 10:21AM EDT11,550.00435.20649.50666.800.00-13738.13%
NDX201120P115750002020-10-22 11:11AM EDT11,575.00613.80663.80681.30+180.45+41.64%12237.93%
NDX201120P116000002020-10-28 3:58PM EDT11,600.00695.00678.40695.90+232.80+50.37%287537.70%
NDX201120P116250002020-10-26 12:33PM EDT11,625.00496.70693.30710.800.00-1737.48%
NDX201120P116500002020-10-26 11:39AM EDT11,650.00485.90707.90726.100.00-12337.28%
NDX201120P116750002020-10-20 3:15PM EDT11,675.00451.00723.60741.500.00-71237.07%
NDX201120P117000002020-10-27 1:22PM EDT11,700.00655.20739.30757.10+183.40+38.87%513636.84%
NDX201120P117250002020-10-20 3:15PM EDT11,725.00473.50755.20773.000.00-2836.63%
NDX201120P117500002020-10-22 10:30AM EDT11,750.00714.55771.10789.10+200.85+39.10%21036.41%
NDX201120P117750002020-10-20 3:15PM EDT11,775.00496.80787.60805.500.00-121336.19%
NDX201120P118000002020-10-26 3:58PM EDT11,800.00734.00804.00822.20+156.99+27.21%113335.98%
NDX201120P118250002020-10-20 3:11PM EDT11,825.00515.40820.80839.000.00-51235.76%
NDX201120P118500002020-10-20 3:11PM EDT11,850.00777.30838.20856.20+249.50+47.27%21435.55%
NDX201120P118750002020-10-09 1:07PM EDT11,875.00421.10855.60873.600.00-1135.33%
NDX201120P119000002020-10-22 10:39AM EDT11,900.00600.00873.20891.200.00-12235.12%
NDX201120P119250002020-10-19 9:37AM EDT11,925.00451.40890.70909.000.00-1234.89%
NDX201120P119500002020-10-09 9:46AM EDT11,950.00469.71908.80927.200.00-3534.69%
NDX201120P119750002020-10-20 11:08AM EDT11,975.00668.71927.40945.600.00-101734.48%
NDX201120P120000002020-10-26 11:43AM EDT12,000.00697.50945.80964.100.00-28534.25%
NDX201120P120250002020-10-26 11:43AM EDT12,025.00714.00964.90983.000.00-1134.04%
NDX201120P120750002020-10-16 3:19PM EDT12,075.00535.58771.00821.000.00-260.00%
NDX201120P121000002020-10-09 3:49PM EDT12,100.00548.151,022.801,041.000.00-23633.41%
NDX201120P121250002020-10-13 3:54PM EDT12,125.00553.60866.20884.200.00-190.00%
NDX201120P121500002020-10-12 11:02AM EDT12,150.00542.05886.40902.300.00-110.00%
NDX201120P121750002020-10-19 12:06AM EDT12,175.00538.251,083.301,101.000.00---32.78%
NDX201120P122000002020-09-29 1:49PM EDT12,200.00590.701,103.501,121.400.00-505232.56%
NDX201120P122250002020-10-12 11:44AM EDT12,225.00540.000.000.000.00-240.00%
NDX201120P122500002020-09-29 1:49PM EDT12,250.00552.351,144.901,162.900.00-2332.14%
NDX201120P122750002020-09-01 3:58PM EDT12,275.00810.05952.00963.400.00--10.00%
NDX201120P123000002020-10-19 12:06AM EDT12,300.00542.001,187.201,205.100.00--2331.70%
NDX201120P123250002020-10-12 2:12PM EDT12,325.00554.500.000.000.00-210.00%
NDX201120P123500002020-10-19 12:06AM EDT12,350.00566.901,230.201,248.100.00--131.26%
NDX201120P123750002020-10-15 12:59PM EDT12,375.00788.550.000.000.00-250.00%
NDX201120P124000002020-10-23 2:27PM EDT12,400.00862.051,273.901,291.700.00-15130.79%
NDX201120P124500002020-08-05 10:44AM EDT12,450.001,504.601,522.201,544.200.00--158.68%
NDX201120P124750002020-09-02 3:14PM EDT12,475.00875.001,342.001,364.000.00-1231.44%
NDX201120P125000002020-10-23 2:27PM EDT12,500.00941.301,363.301,380.800.00-15729.76%
NDX201120P125250002020-09-28 11:07AM EDT12,525.001,368.901,302.301,316.400.00--10.00%
NDX201120P125500002020-10-21 1:30PM EDT12,550.00951.401,408.801,426.200.00--129.18%
NDX201120P126250002020-09-30 2:56PM EDT12,625.001,302.101,477.901,495.300.00--128.21%
NDX201120P126500002020-09-02 11:12AM EDT12,650.001,023.501,487.401,509.400.00--221.78%
NDX201120P127000002020-09-30 2:56PM EDT12,700.001,363.601,548.101,565.300.00--126.94%
NDX201120P127500002020-09-02 10:00AM EDT12,750.001,067.901,574.001,595.900.00--10.00%
NDX201120P130000002020-09-08 12:57PM EDT13,000.001,895.001,500.401,511.700.00-310.00%