Italia markets open in 8 hours

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'acquistoper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX201218C030000002020-06-19 11:16AM EDT3,000.007,066.407,551.207,646.300.00-37520.00%
NDX201218C031000002020-06-19 11:18AM EDT3,100.006,963.007,451.807,546.900.00-25320.00%
NDX201218C032000002020-06-19 11:35AM EDT3,200.006,848.307,352.407,447.500.00-13120.00%
NDX201218C033000002020-06-25 11:00AM EDT3,300.006,664.007,124.207,152.400.00-1100.00%
NDX201218C034000002020-07-09 8:21PM EDT3,400.005,241.007,362.807,384.800.00--60.00%
NDX201218C035000002020-07-09 8:21PM EDT3,500.003,561.707,546.007,596.000.00--00.00%
NDX201218C036000002020-07-09 8:21PM EDT3,600.005,217.207,169.407,191.400.00-110.00%
NDX201218C037000002020-07-09 8:21PM EDT3,700.005,120.607,062.307,084.300.00-120.00%
NDX201218C038000002020-07-09 8:21PM EDT3,800.005,022.706,972.406,993.800.00-120.00%
NDX201218C039000002020-07-09 8:21PM EDT3,900.004,925.806,862.306,883.900.00-100.00%
NDX201218C040000002020-06-19 11:40AM EDT4,000.006,051.606,558.906,654.000.00-17180.00%
NDX201218C041000002020-08-20 9:30AM EDT4,100.007,163.906,809.406,838.500.00--30.00%
NDX201218C042000002020-08-20 9:30AM EDT4,200.007,067.406,709.806,738.900.00-120.00%
NDX201218C043000002020-07-09 8:21PM EDT4,300.004,364.006,470.706,492.700.00--20.00%
NDX201218C044000002020-07-09 8:21PM EDT4,400.003,941.006,652.006,702.000.00-180.00%
NDX201218C045000002020-10-27 1:48PM EDT4,500.007,100.106,651.806,673.700.00-1548115.96%
NDX201218C046000002020-09-30 10:51AM EDT4,600.006,838.056,552.006,573.600.00-109113.41%
NDX201218C047000002019-06-10 12:01AM EDT4,700.002,776.003,117.003,139.000.00-0140.00%
NDX201218C048000002020-07-09 8:21PM EDT4,800.004,776.405,972.105,993.700.00-130.00%
NDX201218C049000002020-07-09 8:21PM EDT4,900.003,679.206,157.006,207.000.00-030.00%
NDX201218C050000002020-07-06 9:59AM EDT5,000.005,521.146,077.706,099.100.00-7570.00%
NDX201218C050250002020-07-09 8:21PM EDT5,025.003,302.605,748.605,770.500.00--10.00%
NDX201218C050500002020-07-09 8:21PM EDT5,050.003,279.305,727.705,749.500.00--10.00%
NDX201218C050750002020-07-09 8:21PM EDT5,075.003,513.605,985.606,009.100.00--10.00%
NDX201218C051000002020-07-09 8:21PM EDT5,100.002,210.005,959.006,009.000.00-140.00%
NDX201218C051500002020-07-09 8:21PM EDT5,150.003,987.005,634.505,656.400.00--10.00%
NDX201218C051750002020-07-09 8:21PM EDT5,175.002,212.305,885.005,935.000.00--10.00%
NDX201218C053000002020-10-01 3:39PM EDT5,300.006,239.255,854.705,876.200.00-1398.53%
NDX201218C053500002020-07-09 8:21PM EDT5,350.002,200.445,712.005,762.000.00-880.00%
NDX201218C053750002020-07-09 8:21PM EDT5,375.002,179.445,408.505,430.500.00-880.00%
NDX201218C054000002020-07-09 8:21PM EDT5,400.002,316.505,663.005,713.000.00-440.00%
NDX201218C054250002020-07-09 8:21PM EDT5,425.002,934.305,638.005,688.000.00-290.00%
NDX201218C054500002020-07-09 8:21PM EDT5,450.002,423.005,337.205,358.300.00--70.00%
NDX201218C054750002020-07-09 8:21PM EDT5,475.002,724.705,589.005,639.000.00--00.00%
NDX201218C055000002020-07-15 11:14AM EDT5,500.005,175.005,636.105,649.300.00-1079.10%
NDX201218C055250002020-07-09 8:21PM EDT5,525.002,349.855,268.505,289.900.00-270.00%
NDX201218C055500002020-07-09 8:21PM EDT5,550.002,329.055,515.005,565.000.00-270.00%
NDX201218C055750002020-07-09 8:21PM EDT5,575.002,801.005,220.205,242.100.00-110.00%
NDX201218C056000002020-07-09 8:21PM EDT5,600.001,921.205,188.205,210.100.00-140.00%
NDX201218C056250002020-07-09 8:21PM EDT5,625.002,392.635,441.005,491.000.00--20.00%
NDX201218C057000002019-06-10 12:01AM EDT5,700.001,692.002,236.002,258.000.00-170.00%
NDX201218C057750002020-07-09 8:21PM EDT5,775.001,804.005,025.605,044.900.00--10.00%
NDX201218C058000002020-07-15 10:37AM EDT5,800.004,957.205,340.905,354.000.00-2070.68%
NDX201218C059500002020-07-09 8:21PM EDT5,950.001,771.704,846.404,867.800.00--10.00%
NDX201218C060000002020-07-09 8:21PM EDT6,000.003,103.944,807.304,826.600.00-1160.00%
NDX201218C060750002020-07-09 8:21PM EDT6,075.001,828.104,726.704,748.500.00-120.00%
NDX201218C061000002020-07-09 8:21PM EDT6,100.001,809.804,709.804,731.700.00-020.00%
NDX201218C061750002020-07-09 8:21PM EDT6,175.002,265.004,901.004,951.000.00-990.00%
NDX201218C063750002020-07-09 8:21PM EDT6,375.001,815.904,706.004,756.000.00--10.00%
NDX201218C064000002020-07-09 8:21PM EDT6,400.001,796.704,683.404,706.700.00--10.00%
NDX201218C064750002020-06-16 3:15PM EDT6,475.003,510.504,090.604,107.500.00-160.00%
NDX201218C065000002020-07-09 8:21PM EDT6,500.002,339.404,593.504,616.700.00--40.00%
NDX201218C065250002020-07-09 8:21PM EDT6,525.002,318.404,560.004,610.000.00--10.00%
NDX201218C065750002020-07-09 8:21PM EDT6,575.001,468.804,248.104,270.000.00--10.00%
NDX201218C066000002019-06-10 12:01AM EDT6,600.00857.101,513.001,535.000.00-75750.00%
NDX201218C066500002020-07-09 8:21PM EDT6,650.002,581.004,175.204,196.900.00--10.00%
NDX201218C067250002020-07-09 8:21PM EDT6,725.002,173.204,103.604,125.600.00--10.00%
NDX201218C067500002020-07-09 8:21PM EDT6,750.002,490.824,088.704,110.700.00--10.00%
NDX201218C068000002020-07-09 8:21PM EDT6,800.002,472.324,035.204,057.100.00-110.00%
NDX201218C068250002020-08-05 9:58AM EDT6,825.004,301.604,532.104,554.100.00-27113.71%
NDX201218C068500002020-07-09 8:21PM EDT6,850.001,139.904,248.804,271.800.00--10.00%
NDX201218C069000002020-07-09 8:21PM EDT6,900.002,268.183,949.203,967.800.00-100.00%
NDX201218C069250002020-07-09 8:21PM EDT6,925.001,263.103,912.103,933.600.00-10110.00%
NDX201218C069500002020-07-09 8:21PM EDT6,950.002,311.424,158.104,180.100.00--10.00%
NDX201218C070000002020-09-02 10:13AM EDT7,000.005,323.854,242.504,264.500.00-110489.68%
NDX201218C070250002020-07-09 8:21PM EDT7,025.001,274.284,086.004,107.900.00-110.00%
NDX201218C070500002020-09-17 9:41AM EDT7,050.003,978.004,905.004,927.000.00-10176.94%
NDX201218C071000002020-07-09 8:21PM EDT7,100.002,526.204,007.004,055.000.00-16257.32%
NDX201218C071250002020-09-01 9:46AM EDT7,125.005,098.604,452.404,469.100.00--1133.69%
NDX201218C071500002020-10-02 12:01PM EDT7,150.004,102.104,020.804,042.800.00-1168.71%
NDX201218C072000002020-08-06 2:20PM EDT7,200.004,058.254,383.804,423.100.00-232133.46%
NDX201218C072250002020-07-09 8:21PM EDT7,225.002,442.203,897.603,919.600.00-2643.53%
NDX201218C072500002020-07-09 8:21PM EDT7,250.00993.003,610.103,632.000.00--10.00%
NDX201218C073000002020-07-09 8:21PM EDT7,300.001,210.203,824.203,846.000.00-59845.41%
NDX201218C073500002020-07-09 8:21PM EDT7,350.001,110.003,772.603,794.700.00-5242.19%
NDX201218C073750002020-07-09 8:21PM EDT7,375.00856.503,504.203,524.300.00--10.00%
NDX201218C074000002020-09-21 12:20PM EDT7,400.003,474.250.000.000.00-1310.00%
NDX201218C074250002020-09-21 12:20PM EDT7,425.003,450.450.000.000.00-1110.00%
NDX201218C074750002020-10-02 12:01PM EDT7,475.003,786.803,703.903,721.200.00-1264.55%
NDX201218C075000002020-07-09 8:21PM EDT7,500.002,697.123,380.303,402.000.00-1680.00%
NDX201218C075500002020-07-09 8:21PM EDT7,550.00754.303,584.203,606.400.00--151.19%
NDX201218C076000002020-07-02 9:30AM EDT7,600.002,913.403,372.103,386.800.00-102350.00%
NDX201218C076500002020-07-09 8:21PM EDT7,650.001,569.283,246.503,264.200.00-16100.00%
NDX201218C077000002020-09-01 11:08AM EDT7,700.004,583.003,889.203,905.900.00-1149118.23%
NDX201218C077250002020-07-09 8:21PM EDT7,725.001,492.643,176.703,197.900.00-110.00%
NDX201218C077500002020-07-09 8:21PM EDT7,750.00731.903,152.303,174.300.00-1130.00%
NDX201218C078000002020-07-09 8:21PM EDT7,800.001,418.453,348.103,370.600.00-51253.54%
NDX201218C078500002020-07-09 8:21PM EDT7,850.00855.003,067.703,086.800.00-1210.00%
NDX201218C078750002020-07-09 8:21PM EDT7,875.00834.083,285.403,307.500.00--452.61%
NDX201218C079000002020-09-11 11:25AM EDT7,900.003,334.403,837.803,859.700.00-2063127.50%
NDX201218C079250002020-07-09 8:21PM EDT7,925.00713.003,239.303,261.400.00--1053.06%
NDX201218C079500002020-10-23 10:13AM EDT7,950.003,667.703,243.103,260.600.00-1359.59%
NDX201218C079750002020-08-05 3:26PM EDT7,975.003,220.633,662.003,700.800.00-21116.39%
NDX201218C080000002020-09-01 11:00AM EDT8,000.004,305.003,603.903,620.200.00-15116111.31%
NDX201218C080250002020-07-09 8:21PM EDT8,025.00376.202,912.802,931.600.00-1190.00%
NDX201218C080500002020-07-02 3:41PM EDT8,050.002,508.002,960.302,975.700.00-2130.00%
NDX201218C080750002020-07-09 8:21PM EDT8,075.00354.902,861.402,883.000.00-3140.00%
NDX201218C081000002020-07-09 8:21PM EDT8,100.001,102.472,839.302,860.900.00-1250.00%
NDX201218C081250002020-07-09 8:21PM EDT8,125.00534.903,056.403,078.500.00-5554.31%
NDX201218C081500002020-07-09 8:21PM EDT8,150.00499.702,795.702,813.100.00-110.00%
NDX201218C081750002020-08-05 3:28PM EDT8,175.003,034.383,480.703,519.100.00--1112.50%
NDX201218C082000002020-06-18 3:35PM EDT8,200.002,090.002,597.602,640.900.00-1250.00%
NDX201218C082500002020-07-09 8:21PM EDT8,250.00687.502,718.702,737.600.00-120.00%
NDX201218C083000002020-07-09 8:21PM EDT8,300.00484.352,898.202,919.500.00-19954.76%
NDX201218C083250002020-07-09 8:21PM EDT8,325.00426.902,646.302,665.200.00--40.00%
NDX201218C083500002020-07-09 8:21PM EDT8,350.00946.402,620.902,641.300.00-140.00%
NDX201218C083750002020-07-09 8:21PM EDT8,375.00628.702,601.402,618.400.00--10.00%
NDX201218C084000002020-08-11 3:16PM EDT8,400.002,705.300.000.000.00-1330.00%
NDX201218C084250002020-07-09 8:21PM EDT8,425.00387.602,560.702,578.100.00-120.00%
NDX201218C084500002020-06-29 12:03PM EDT8,450.001,825.702,364.902,381.200.00-20500.00%
NDX201218C084750002020-07-09 8:21PM EDT8,475.00758.402,512.002,533.300.00--20.00%
NDX201218C085000002020-09-11 11:25AM EDT8,500.002,787.103,256.103,277.600.00-4064111.57%
NDX201218C085250002020-07-10 11:14AM EDT8,525.002,441.032,751.102,772.000.00-2762.75%
NDX201218C085500002020-06-16 11:29AM EDT8,550.001,751.202,231.702,248.400.00-150.00%
NDX201218C085750002020-07-09 8:21PM EDT8,575.00478.202,434.702,452.900.00-120.00%
NDX201218C086000002020-07-09 8:21PM EDT8,600.001,502.492,631.502,653.100.00-1855.01%
NDX201218C086250002020-07-07 1:38PM EDT8,625.002,250.922,774.202,788.300.00-1474.56%
NDX201218C086500002020-07-07 1:38PM EDT8,650.002,229.822,752.002,766.100.00-11274.28%
NDX201218C086750002020-07-07 1:38PM EDT8,675.002,209.022,729.902,744.000.00-31274.01%
NDX201218C087000002020-09-11 11:25AM EDT8,700.002,609.803,064.903,086.400.00-2026106.62%
NDX201218C087250002020-07-07 1:35PM EDT8,725.002,164.882,685.702,699.800.00-101873.45%
NDX201218C087500002020-07-09 8:21PM EDT8,750.001,389.112,285.802,304.100.00-1660.00%
NDX201218C087750002020-07-09 8:21PM EDT8,775.00965.302,265.002,283.200.00--10.00%
NDX201218C088000002020-08-11 11:54AM EDT8,800.002,424.552,532.902,552.300.00-121863.80%
NDX201218C088250002020-10-22 11:07AM EDT8,825.002,788.902,419.802,437.800.00-11452.43%
NDX201218C088500002020-07-09 8:21PM EDT8,850.00762.602,403.002,453.000.00-42255.14%
NDX201218C088750002020-07-09 8:21PM EDT8,875.00749.702,396.002,417.300.00-121355.11%
NDX201218C089000002020-09-15 10:21AM EDT8,900.002,650.002,943.802,955.500.00-1025106.99%
NDX201218C089250002020-06-30 10:23AM EDT8,925.001,547.951,950.301,965.200.00-5130.00%
NDX201218C089500002020-09-17 9:43AM EDT8,950.002,245.002,896.402,907.700.00-316105.74%
NDX201218C089750002020-06-23 12:33PM EDT8,975.001,690.001,892.501,923.800.00-3190.00%
NDX201218C090000002020-10-14 11:54AM EDT9,000.003,041.352,585.402,607.400.00-12083.33%
NDX201218C090250002020-08-18 2:34PM EDT9,025.002,514.772,215.002,264.000.00-3150.04%
NDX201218C090500002020-07-09 8:21PM EDT9,050.00740.942,038.602,056.400.00-390.00%
NDX201218C091000002020-09-30 9:36AM EDT9,100.002,361.252,171.502,189.600.00-17250.56%
NDX201218C091500002020-07-09 8:21PM EDT9,150.00945.001,953.401,973.400.00-5530.00%
NDX201218C092000002020-07-13 12:17PM EDT9,200.002,175.602,160.402,173.300.00-26757.77%
NDX201218C092500002020-07-13 12:17PM EDT9,250.002,121.102,118.702,131.500.00-23057.50%
NDX201218C093000002020-07-09 8:21PM EDT9,300.00847.202,037.202,058.600.00-54053.77%
NDX201218C093500002020-07-09 8:21PM EDT9,350.00815.401,990.902,012.100.00-75953.07%
NDX201218C094000002020-07-13 10:39AM EDT9,400.001,959.561,966.201,978.800.00-14954.01%
NDX201218C094500002020-07-09 8:21PM EDT9,450.00911.001,717.101,736.900.00-12231.45%
NDX201218C095000002020-10-19 3:54PM EDT9,500.002,200.001,822.901,841.100.00-124948.92%
NDX201218C095500002020-07-09 8:21PM EDT9,550.00150.401,832.801,853.600.00-12952.65%
NDX201218C095750002020-06-15 11:33AM EDT9,575.00850.171,581.401,601.500.00--1527.64%
NDX201218C096000002020-07-09 8:21PM EDT9,600.00864.501,793.001,813.700.00-3011252.44%
NDX201218C096250002020-06-15 11:40AM EDT9,625.00829.441,544.701,564.700.00--629.17%
NDX201218C096500002020-06-15 12:45PM EDT9,650.00828.251,527.401,546.400.00-155929.80%
NDX201218C097000002020-10-12 10:32AM EDT9,700.002,342.051,794.401,816.300.00-17458.58%
NDX201218C097500002020-07-09 12:47PM EDT9,750.001,438.001,730.101,752.500.00-13156.29%
NDX201218C097750002020-06-15 2:46PM EDT9,775.00813.331,436.601,456.000.00--1532.20%
NDX201218C098000002020-09-11 10:30AM EDT9,800.001,734.802,054.102,075.900.00-518382.62%
NDX201218C098500002020-07-09 8:21PM EDT9,850.0097.501,425.301,440.700.00-11037.03%
NDX201218C099000002020-08-05 2:33PM EDT9,900.001,588.282,031.202,071.100.00-18185.80%
NDX201218C099250002020-07-09 8:21PM EDT9,925.00539.591,372.001,382.900.00--337.13%
NDX201218C099500002020-06-29 11:54AM EDT9,950.00776.551,198.201,210.700.00-1619.04%
NDX201218C099750002020-07-09 8:21PM EDT9,975.00839.501,337.201,351.400.00-1137.75%
NDX201218C100000002020-10-19 10:00AM EDT10,000.002,010.001,414.101,431.700.00-123745.81%
NDX201218C101000002020-08-27 11:15AM EDT10,100.002,199.131,387.601,405.100.00-13349.01%
NDX201218C101250002020-08-05 11:01AM EDT10,125.001,411.901,672.601,772.200.00-2672.29%
NDX201218C101500002020-08-05 10:43AM EDT10,150.001,394.001,735.701,757.000.00-5774.89%
NDX201218C101750002020-08-05 10:44AM EDT10,175.001,375.101,703.401,725.400.00-21073.71%
NDX201218C102000002020-09-30 3:11PM EDT10,200.001,534.101,260.701,278.100.00-12244.64%
NDX201218C102250002020-08-05 10:43AM EDT10,225.001,339.301,645.501,693.400.00-2772.63%
NDX201218C102500002020-08-05 10:43AM EDT10,250.001,320.201,628.601,676.500.00-1272.45%
NDX201218C102750002020-08-05 10:44AM EDT10,275.001,302.201,637.401,659.400.00-2473.11%
NDX201218C103000002020-08-05 2:33PM EDT10,300.001,291.601,734.001,770.700.00-21680.86%
NDX201218C103250002020-08-05 11:01AM EDT10,325.001,267.101,599.801,621.800.00--272.48%
NDX201218C103500002020-08-05 11:01AM EDT10,350.001,248.801,533.901,629.400.00-3471.49%
NDX201218C103750002020-08-05 11:01AM EDT10,375.001,231.701,553.501,591.300.00--171.79%
NDX201218C104000002020-07-08 9:50AM EDT10,400.00920.001,316.101,328.200.00-26556.31%
NDX201218C104250002020-10-28 12:16PM EDT10,425.001,149.001,096.301,113.40-47.60-3.98%1243.37%
NDX201218C104500002020-10-28 12:16PM EDT10,450.001,130.911,078.601,095.70-48.29-4.10%1443.23%
NDX201218C104750002020-06-26 3:55PM EDT10,475.00498.60787.90803.400.00-2423.56%
NDX201218C105000002020-10-19 9:49AM EDT10,500.001,618.001,043.601,060.500.00-15742.94%
NDX201218C105250002020-09-08 4:06PM EDT10,525.001,184.171,322.701,333.200.00-10061.33%
NDX201218C105500002020-09-08 4:06PM EDT10,550.001,168.271,304.001,311.800.00-10060.93%
NDX201218C106000002020-10-20 3:53PM EDT10,600.001,331.70974.90991.700.00-18342.39%
NDX201218C106250002020-07-02 10:35AM EDT10,625.00613.30923.50935.400.00-4639.70%
NDX201218C106500002020-07-28 12:19PM EDT10,650.00763.001,723.301,741.000.00-3091.08%
NDX201218C107000002020-10-28 11:54AM EDT10,700.00961.05908.20924.70-294.30-23.44%44141.83%
NDX201218C107250002020-10-08 10:41AM EDT10,725.001,184.26891.90908.300.00-6741.69%
NDX201218C107500002020-09-28 9:36AM EDT10,750.001,061.91909.00921.600.00-14643.42%
NDX201218C107750002020-08-05 11:02AM EDT10,775.00962.101,297.001,318.800.00--168.38%
NDX201218C108000002020-10-28 11:54AM EDT10,800.00893.68843.50859.90-289.31-24.46%44841.28%
NDX201218C108250002020-08-05 10:44AM EDT10,825.00930.801,276.901,307.100.00-1668.93%
NDX201218C108500002020-10-01 2:01PM EDT10,850.001,176.70812.20828.300.00-25141.00%
NDX201218C108750002020-08-05 11:02AM EDT10,875.00899.101,246.401,276.100.00-1868.55%
NDX201218C109000002020-09-28 2:52PM EDT10,900.001,450.00783.80797.000.00-15,80340.72%
NDX201218C109250002020-09-01 2:28PM EDT10,925.001,808.201,126.501,139.700.00-42162.16%
NDX201218C109500002020-08-05 11:02AM EDT10,950.00853.701,200.401,222.400.00-2767.70%
NDX201218C109750002020-10-09 2:38PM EDT10,975.001,260.00738.20751.300.00-97940.30%
NDX201218C110000002020-10-28 10:29AM EDT11,000.00763.09723.20736.30-80.91-9.59%223240.16%
NDX201218C110250002020-10-06 3:08PM EDT11,025.001,130.12708.40721.600.00-204540.03%
NDX201218C110500002020-09-11 2:55PM EDT11,050.00791.601,057.101,069.500.00-15515661.55%
NDX201218C110750002020-09-23 10:15AM EDT11,075.00725.00931.80941.100.00-171954.55%
NDX201218C111000002020-10-28 1:20PM EDT11,100.00662.90664.50677.80-104.40-13.61%244339.60%
NDX201218C111250002020-09-25 3:19PM EDT11,125.00740.40897.10906.200.00-164453.86%
NDX201218C111500002020-10-07 11:17AM EDT11,150.001,122.55637.90646.600.00-101639.15%
NDX201218C111750002020-09-14 1:49PM EDT11,175.00801.601,012.901,022.600.00-21062.26%
NDX201218C112000002020-10-28 2:28PM EDT11,200.00637.60610.10618.80-153.00-19.35%6934838.87%
NDX201218C112250002020-10-28 3:25PM EDT11,225.00631.80596.40605.10-59.00-8.54%27338.73%
NDX201218C112500002020-10-06 3:45PM EDT11,250.00648.90582.90591.60-73.63-10.19%130438.59%
NDX201218C112750002020-10-28 2:01PM EDT11,275.00588.60569.60578.00-137.40-18.93%11138.43%
NDX201218C113000002020-10-28 2:01PM EDT11,300.00574.80556.40565.00-162.52-22.04%624638.31%
NDX201218C113250002020-09-29 1:43PM EDT11,325.00710.40543.30551.900.00-157338.17%
NDX201218C113500002020-10-06 3:40PM EDT11,350.001,051.70530.40538.900.00-15138.02%
NDX201218C113750002020-10-28 1:16PM EDT11,375.00508.50517.70525.90-227.10-30.87%44337.87%
NDX201218C114000002020-10-28 9:52AM EDT11,400.00550.80505.10513.40-541.71-49.58%13137.73%
NDX201218C114250002020-10-27 2:50PM EDT11,425.00654.21492.70501.000.00-25337.59%
NDX201218C114500002020-10-27 2:50PM EDT11,450.00639.40480.40488.400.00-33437.44%
NDX201218C114750002020-10-27 10:26AM EDT11,475.00599.20468.30476.300.00-25237.30%
NDX201218C115000002020-10-28 4:10PM EDT11,500.00454.50456.30464.30-155.90-25.54%1017937.15%
NDX201218C115250002020-10-27 10:22AM EDT11,525.00574.00444.60452.500.00-21637.01%
NDX201218C115500002020-10-28 3:29PM EDT11,550.00460.60433.00440.80-118.10-20.41%44536.87%
NDX201218C115750002020-10-27 1:33PM EDT11,575.00585.30422.20429.300.00-628036.73%
NDX201218C116000002020-10-28 3:49PM EDT11,600.00417.00411.00418.00-127.30-23.39%359436.59%
NDX201218C116250002020-10-26 1:24PM EDT11,625.00468.20399.80406.800.00-85036.45%
NDX201218C116500002020-10-23 10:31AM EDT11,650.00517.40388.20395.800.00-11136.31%
NDX201218C116750002020-10-28 3:29PM EDT11,675.00401.30378.10385.00-91.80-18.62%37136.17%
NDX201218C117000002020-10-28 12:51PM EDT11,700.00356.37366.70374.40-151.97-29.90%14636.03%
NDX201218C117250002020-10-28 12:51PM EDT11,725.00345.62356.30363.90-132.88-27.77%1335.89%
NDX201218C117500002020-10-26 3:20PM EDT11,750.00440.20345.90353.500.00-11735.75%
NDX201218C117750002020-10-19 3:49PM EDT11,775.00474.50336.00343.500.00-27935.62%
NDX201218C118000002020-10-21 1:57PM EDT11,800.00539.30326.00333.500.00-84935.47%
NDX201218C118250002020-10-28 9:34AM EDT11,825.00366.10316.30323.70-50.90-12.21%211635.34%
NDX201218C118500002020-10-19 9:33AM EDT11,850.00647.80306.70314.200.00-15435.21%
NDX201218C118750002020-10-26 11:59AM EDT11,875.00384.20297.40304.800.00-32935.07%
NDX201218C119000002020-10-27 4:08PM EDT11,900.00402.21288.30295.600.00-22134.94%
NDX201218C119250002020-10-26 3:20PM EDT11,925.00360.50279.30286.500.00-129234.80%
NDX201218C119500002020-10-27 11:01AM EDT11,950.00283.60270.50277.60-101.10-26.28%43934.67%
NDX201218C119750002020-10-26 2:08PM EDT11,975.00323.40261.80269.000.00-21734.54%
NDX201218C120000002020-10-28 3:55PM EDT12,000.00250.20253.40260.40-107.30-30.01%3631734.41%
NDX201218C120250002020-10-23 10:50AM EDT12,025.00321.10245.10252.200.00-7934.28%
NDX201218C120500002020-10-20 3:54PM EDT12,050.00424.80237.00244.000.00-21834.15%
NDX201218C120750002020-10-27 2:36PM EDT12,075.00321.50229.10236.000.00-408534.02%
NDX201218C121000002020-10-28 9:35AM EDT12,100.00235.05221.40228.20-266.45-53.13%36933.90%
NDX201218C121250002020-10-27 2:02PM EDT12,125.00308.40213.90220.600.00-914633.77%
NDX201218C121500002020-10-28 11:30AM EDT12,150.00218.29206.50213.20-81.71-27.24%238733.65%
NDX201218C121750002020-10-28 1:30PM EDT12,175.00192.10199.30205.90-79.40-29.24%4533.52%
NDX201218C122000002020-10-28 2:11PM EDT12,200.00197.35192.30198.90-32.95-14.31%412733.41%
NDX201218C122250002020-10-27 3:29PM EDT12,225.00271.53185.50192.000.00-21133.29%
NDX201218C122500002020-10-28 11:07AM EDT12,250.00200.01178.70185.20-394.31-66.35%11933.17%
NDX201218C122750002020-10-27 1:03PM EDT12,275.00249.40172.90178.600.00-31033.04%
NDX201218C123000002020-10-26 3:56PM EDT12,300.00224.60165.90172.300.00-18432.94%
NDX201218C123250002020-10-26 3:56PM EDT12,325.00243.10160.40166.400.00-12732.85%
NDX201218C123500002020-10-23 3:48PM EDT12,350.00250.10153.80160.100.00-23332.71%
NDX201218C123750002020-10-23 1:47PM EDT12,375.00231.60148.60154.500.00-4632.62%
NDX201218C124000002020-10-22 10:06AM EDT12,400.00155.40143.00148.80-97.45-38.54%23832.52%
NDX201218C124250002020-10-28 12:37PM EDT12,425.00130.00137.50143.30-82.50-38.82%53232.41%
NDX201218C124500002020-10-23 3:48PM EDT12,450.00216.70132.20137.900.00-3732.30%
NDX201218C124750002020-10-20 11:16AM EDT12,475.00247.90127.10132.700.00-2832.20%
NDX201218C125000002020-10-28 1:25PM EDT12,500.00114.40122.10127.90-70.14-38.01%318632.12%
NDX201218C125250002020-09-08 11:16AM EDT12,525.00400.00235.50237.600.00-1041.44%
NDX201218C125500002020-10-27 1:52PM EDT12,550.00169.00112.60118.100.00-62331.91%
NDX201218C126000002020-10-28 2:56PM EDT12,600.00105.60103.80109.10-25.60-19.51%6031431.73%
NDX201218C126250002020-10-19 12:06AM EDT12,625.00424.4099.60104.900.00--431.65%
NDX201218C126500002020-10-26 10:36AM EDT12,650.00147.3095.50101.000.00-108531.58%
NDX201218C126750002020-10-05 3:54PM EDT12,675.00212.5091.6097.000.00--231.50%
NDX201218C127000002020-10-19 3:17PM EDT12,700.00185.3087.8093.000.00-41631.40%
NDX201218C127250002020-10-26 10:40AM EDT12,725.00134.5084.2089.300.00-612331.32%
NDX201218C127500002020-10-26 12:49PM EDT12,750.00100.7580.7085.700.00-1531.24%
NDX201218C127750002020-10-26 12:49PM EDT12,775.0096.5577.3082.300.00-1631.17%
NDX201218C128000002020-10-28 12:48PM EDT12,800.0066.3574.1079.00-45.41-40.63%83931.10%
NDX201218C128250002020-10-19 3:39PM EDT12,825.00157.7871.0075.800.00--431.03%
NDX201218C128500002020-10-23 4:01PM EDT12,850.00116.1068.0072.700.00-1830.96%
NDX201218C128750002020-09-29 9:49AM EDT12,875.00142.1565.1069.800.00-1430.90%
NDX201218C129000002020-10-28 12:57PM EDT12,900.0056.5062.3067.00-33.60-37.29%12530.85%
NDX201218C129500002020-10-26 2:39PM EDT12,950.0075.2057.1061.600.00-1930.72%
NDX201218C129750002020-10-28 1:33PM EDT12,975.0049.1554.6059.10-69.59-58.61%416030.67%
NDX201218C130000002020-10-28 1:33PM EDT13,000.0047.0552.3056.80-28.65-37.85%1724030.64%
NDX201218C131000002020-10-26 1:18PM EDT13,100.0054.0043.8048.000.00-2730.45%
NDX201218C132000002020-10-22 11:15AM EDT13,200.0066.6136.6040.600.00-5930.30%
NDX201218C133000002020-10-22 10:40AM EDT13,300.0052.1030.5034.400.00-62430.20%
NDX201218C134000002020-10-22 10:08AM EDT13,400.0051.0525.5029.200.00-12330.13%
NDX201218C135000002020-10-27 11:07AM EDT13,500.0032.8521.3024.800.00-15130.08%
NDX201218C136000002020-10-22 11:15AM EDT13,600.0033.9017.8021.100.00-101130.06%
NDX201218C137000002020-10-28 12:45PM EDT13,700.0013.8014.9018.10-9.10-39.74%52030.10%
NDX201218C138000002020-10-22 2:37PM EDT13,800.0025.4012.5015.500.00-11930.14%
NDX201218C139000002020-10-28 2:37PM EDT13,900.0011.7010.6013.50-8.30-41.50%2430.27%
NDX201218C140000002020-10-28 1:25PM EDT14,000.009.409.0011.80-3.53-27.30%813830.42%
NDX201218C141000002020-10-09 11:28AM EDT14,100.0025.207.7010.400.00-1130.60%
NDX201218C142000002020-10-23 2:32PM EDT14,200.0012.306.709.200.00-82230.80%
NDX201218C143000002020-10-27 3:23PM EDT14,300.008.605.808.200.00-31731.02%
NDX201218C144000002020-10-23 9:53AM EDT14,400.009.155.107.400.00-101031.30%
NDX201218C145000002020-10-23 1:30PM EDT14,500.005.404.406.70-2.79-34.07%12731.58%
NDX201218C147000002020-10-26 11:03AM EDT14,700.005.403.505.700.00-1332.27%
NDX201218C149000002020-10-20 10:54AM EDT14,900.007.102.804.800.00-31332.89%
NDX201218C150000002020-10-28 3:38PM EDT15,000.003.142.504.50-2.25-41.74%15033.27%
NDX201218C155000002020-10-20 2:48PM EDT15,500.003.231.453.200.00--234.99%
NDX201218C156000002020-10-20 2:24PM EDT15,600.003.451.303.000.00--135.33%
NDX201218C158000002020-10-19 11:15AM EDT15,800.004.301.052.700.00--536.07%
NDX201218C160000002020-10-22 9:38AM EDT16,000.002.000.802.400.00--136.74%
Opzioni Putper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX201218P030000002020-10-28 3:56PM EDT3,000.000.250.000.50-1.03-80.47%2147105.27%
NDX201218P031000002020-08-04 9:30AM EDT3,100.007.200.000.000.00-26950.00%
NDX201218P032000002020-09-04 11:14AM EDT3,200.004.300.005.500.00-420123.13%
NDX201218P033000002020-07-22 2:58PM EDT3,300.002.802.753.300.00-315121.37%
NDX201218P034000002020-08-25 9:30AM EDT3,400.003.001.803.600.00-115117.14%
NDX201218P035000002020-09-04 11:15AM EDT3,500.005.000.005.000.00-463113.50%
NDX201218P036000002020-10-20 3:36PM EDT3,600.000.780.452.300.00-174104.66%
NDX201218P037000002020-07-24 11:56AM EDT3,700.009.523.804.500.00-26114.17%
NDX201218P038000002020-08-03 10:02AM EDT3,800.004.803.806.300.00-139114.00%
NDX201218P039000002020-08-31 1:00PM EDT3,900.005.401.752.950.00-135102.67%
NDX201218P040000002020-10-20 2:19PM EDT4,000.001.150.952.90+0.25+27.78%127198.35%
NDX201218P041000002020-08-27 9:52AM EDT4,100.005.402.904.300.00-116102.44%
NDX201218P042000002020-08-11 10:02AM EDT4,200.008.503.807.600.00-162105.37%
NDX201218P043000002020-10-08 12:03PM EDT4,300.002.391.403.500.00-1214793.95%
NDX201218P044000002020-08-04 10:38AM EDT4,400.009.098.5014.000.00-4238109.49%
NDX201218P045000002020-10-09 11:47AM EDT4,500.002.401.803.900.00-116591.10%
NDX201218P046000002020-08-26 10:24AM EDT4,600.008.105.006.400.00-16296.10%
NDX201218P047000002020-08-26 10:21AM EDT4,700.008.055.306.800.00-17894.57%
NDX201218P048000002020-09-16 12:45PM EDT4,800.006.801.702.950.00-16583.20%
NDX201218P049000002020-09-18 1:46PM EDT4,900.009.201.903.100.00-23981.88%
NDX201218P050000002020-10-27 3:23PM EDT5,000.002.493.005.300.00-2518084.47%
NDX201218P050250002020-06-24 12:57PM EDT5,025.0037.7422.0024.300.00-24105.31%
NDX201218P050500002020-07-09 8:21PM EDT5,050.00431.6010.5017.900.00--397.41%
NDX201218P050750002020-07-22 3:02PM EDT5,075.0020.4210.5011.300.00-2493.41%
NDX201218P051000002020-10-21 3:15PM EDT5,100.002.673.305.700.00-353883.27%
NDX201218P051250002020-07-09 8:21PM EDT5,125.00440.6011.2018.600.00--396.40%
NDX201218P051500002020-07-09 8:21PM EDT5,150.00434.4021.4023.000.00-22101.69%
NDX201218P051750002020-07-09 8:21PM EDT5,175.00193.3021.9023.400.00-12101.42%
NDX201218P052000002020-08-27 1:51PM EDT5,200.0013.306.908.500.00-29186.74%
NDX201218P052250002020-06-23 12:20PM EDT5,225.0036.6525.4027.100.00-23102.63%
NDX201218P052500002020-07-09 8:21PM EDT5,250.00440.5023.1024.600.00--1100.50%
NDX201218P052750002020-09-02 3:59PM EDT5,275.0013.002.909.800.00-1283.22%
NDX201218P053000002020-10-08 9:32AM EDT5,300.004.653.906.400.00-16680.70%
NDX201218P053250002020-07-09 8:21PM EDT5,325.00153.7513.2020.600.00-8893.74%
NDX201218P053500002020-07-13 10:42AM EDT5,350.0028.7017.1018.400.00-21893.87%
NDX201218P053750002020-07-09 8:21PM EDT5,375.00135.0025.0026.500.00-4498.85%
NDX201218P054000002020-09-08 1:37PM EDT5,400.0017.604.005.100.00-25977.69%
NDX201218P054250002020-07-16 10:17AM EDT5,425.0037.7514.9016.600.00-2090.65%
NDX201218P054500002020-08-19 2:29PM EDT5,450.0013.9011.1013.100.00-3386.82%
NDX201218P054750002020-08-27 1:49PM EDT5,475.0016.208.4010.100.00-11583.26%
NDX201218P055000002020-10-23 11:36AM EDT5,500.003.284.707.300.00-3520478.38%
NDX201218P055250002020-09-24 9:30AM EDT5,525.0014.202.203.900.00-11072.12%
NDX201218P055500002020-08-07 12:05PM EDT5,550.0017.2017.6027.800.00-3993.04%
NDX201218P055750002020-08-25 9:47AM EDT5,575.0015.8010.7014.100.00-1684.59%
NDX201218P056000002020-10-21 3:34PM EDT5,600.003.405.107.700.00-1211077.13%
NDX201218P056500002020-07-09 8:21PM EDT5,650.00141.0030.4032.000.00-101195.75%
NDX201218P056750002020-07-09 8:21PM EDT5,675.0050.0030.6032.300.00--195.32%
NDX201218P057000002020-09-21 9:49AM EDT5,700.0015.550.000.000.00-26425.00%
NDX201218P057250002020-08-27 1:44PM EDT5,725.0018.6510.1011.800.00-2180.24%
NDX201218P057500002020-07-09 8:21PM EDT5,750.00175.0032.6034.400.00--694.69%
NDX201218P058000002020-09-14 9:51AM EDT5,800.0013.704.105.500.00-31871.01%
NDX201218P058250002020-09-04 11:48AM EDT5,825.0031.255.8012.700.00-3376.58%
NDX201218P058500002020-08-17 2:04PM EDT5,850.0018.0014.5016.800.00-107681.91%
NDX201218P058750002020-07-09 8:21PM EDT5,875.00571.7035.7037.200.00--1093.32%
NDX201218P059000002020-08-27 1:46PM EDT5,900.0021.0511.5013.300.00-12778.27%
NDX201218P059250002020-07-09 8:21PM EDT5,925.0075.5537.3040.300.00-2093.26%
NDX201218P059500002020-07-09 8:21PM EDT5,950.00180.0038.1039.900.00--292.80%
NDX201218P059750002020-08-07 1:37PM EDT5,975.0029.6425.6036.000.00-410588.51%
NDX201218P060000002020-10-22 10:39AM EDT6,000.005.807.2010.000.00-113872.69%
NDX201218P060250002020-06-30 3:23PM EDT6,025.0062.8021.0041.000.00-111487.56%
NDX201218P060500002020-06-15 10:44AM EDT6,050.00118.1349.8058.400.00-31396.39%
NDX201218P060750002020-07-09 8:21PM EDT6,075.00610.6240.5045.000.00--191.62%
NDX201218P061000002020-09-01 3:37PM EDT6,100.0023.009.7011.300.00-104272.84%
NDX201218P061250002020-06-15 10:44AM EDT6,125.00123.8552.8061.400.00-1195.72%
NDX201218P061500002020-07-14 9:32AM EDT6,150.0067.150.000.000.00-1525.00%
NDX201218P061750002020-09-21 12:36PM EDT6,175.0020.000.000.000.00-174925.00%
NDX201218P062000002020-09-03 2:37PM EDT6,200.0034.0010.7014.000.00-15172.69%
NDX201218P062250002020-06-15 9:52AM EDT6,225.00138.7759.8066.400.00-1195.39%
NDX201218P062500002020-10-21 10:30AM EDT6,250.005.208.9011.700.00-21670.00%
NDX201218P062750002020-10-21 10:30AM EDT6,275.005.309.0011.900.00-1769.70%
NDX201218P063000002020-10-21 10:30AM EDT6,300.005.409.2012.100.00-102469.44%
NDX201218P063250002020-10-21 10:30AM EDT6,325.005.509.4012.300.00-1969.18%
NDX201218P063500002020-09-21 9:53AM EDT6,350.0024.144.906.800.00-1463.40%
NDX201218P063750002020-07-09 8:21PM EDT6,375.00250.0052.6054.300.00-210089.00%
NDX201218P064000002020-09-03 3:36PM EDT6,400.0047.0012.7016.000.00-510370.66%
NDX201218P064250002020-07-09 8:21PM EDT6,425.00425.0052.5057.100.00-102388.36%
NDX201218P064500002020-07-09 8:21PM EDT6,450.00660.0055.6057.400.00-5388.37%
NDX201218P064750002020-06-23 12:36PM EDT6,475.0088.8965.1067.600.00-341990.79%
NDX201218P065000002020-10-28 3:38PM EDT6,500.0010.4310.8013.90+3.18+43.86%120167.40%
NDX201218P065250002020-06-23 12:37PM EDT6,525.0092.6367.7070.200.00-4790.43%
NDX201218P065500002020-09-14 10:41AM EDT6,550.0025.917.208.900.00-1362.73%
NDX201218P066000002020-10-21 9:48AM EDT6,600.007.9511.8014.800.00-118366.40%
NDX201218P066500002020-08-13 10:49AM EDT6,650.0038.1029.4033.200.00-6775.21%
NDX201218P066750002020-07-09 8:21PM EDT6,675.00915.3065.5067.800.00--086.54%
NDX201218P067000002020-07-14 9:33AM EDT6,700.0096.800.000.000.00-26325.00%
NDX201218P067250002020-07-14 9:51AM EDT6,725.00109.0042.7044.300.00-1178.40%
NDX201218P067500002020-08-26 1:28PM EDT6,750.0031.4721.8024.000.00-11369.49%
NDX201218P067750002020-07-14 1:56PM EDT6,775.00102.5042.2043.400.00-301877.17%
NDX201218P068000002020-09-21 9:53AM EDT6,800.0034.460.000.000.00-13125.00%
NDX201218P068250002020-07-09 8:21PM EDT6,825.00675.3073.6075.700.00--185.44%
NDX201218P068500002020-07-14 9:30AM EDT6,850.00114.700.000.000.00--025.00%
NDX201218P068750002020-07-09 8:21PM EDT6,875.00403.7075.9077.200.00--184.85%
NDX201218P069000002020-09-04 10:34AM EDT6,900.0082.0019.7025.000.00-310566.55%
NDX201218P069250002020-10-06 10:59AM EDT6,925.0015.3015.4018.600.00-1863.26%
NDX201218P069500002020-10-12 9:32AM EDT6,950.0010.400.000.000.00-567125.00%
NDX201218P069750002020-10-01 4:05PM EDT6,975.0018.8016.0019.200.00-15162.75%
NDX201218P070000002020-10-28 9:36AM EDT7,000.0012.4016.4019.60+2.66+27.31%166662.55%
NDX201218P070250002020-09-25 3:58PM EDT7,025.0027.787.909.600.00-16955.86%
NDX201218P070500002020-07-09 8:21PM EDT7,050.00191.5885.0087.600.00-11983.42%
NDX201218P070750002020-08-05 9:52AM EDT7,075.0056.1080.80100.500.00-1783.84%
NDX201218P071000002020-10-27 10:26AM EDT7,100.0013.4017.8021.20+2.20+19.64%18661.66%
NDX201218P071250002020-08-05 9:52AM EDT7,125.0058.5083.9096.400.00-1182.67%
NDX201218P071500002020-08-11 11:49AM EDT7,150.0070.1545.8052.300.00-13071.89%
NDX201218P071750002020-07-09 8:21PM EDT7,175.00373.6094.6097.300.00-1282.84%
NDX201218P072000002020-10-21 10:29AM EDT7,200.009.8219.4022.800.00-44760.77%
NDX201218P072250002020-07-09 8:21PM EDT7,225.001,000.0097.90100.600.00-6982.44%
NDX201218P072500002020-10-28 2:30PM EDT7,250.0018.7020.2023.70-30.80-62.22%270560.33%
NDX201218P072750002020-07-07 9:50AM EDT7,275.00111.9065.4067.200.00-31374.09%
NDX201218P073000002020-10-21 10:28AM EDT7,300.0012.0221.1024.600.00-46159.89%
NDX201218P073250002020-07-06 3:02PM EDT7,325.00118.7067.5069.200.00-3073.60%
NDX201218P073500002020-07-09 10:46AM EDT7,350.00128.3078.2080.700.00-17075.65%
NDX201218P073750002020-07-09 8:21PM EDT7,375.001,238.8569.2073.600.00-1173.33%
NDX201218P074000002020-10-21 10:23AM EDT7,400.0012.7823.0026.700.00-57659.07%
NDX201218P074250002020-07-09 8:21PM EDT7,425.00254.95112.30114.200.00-2180.86%
NDX201218P074500002020-10-06 11:11AM EDT7,450.0025.6524.1027.700.00-536258.65%
NDX201218P074750002020-07-09 8:21PM EDT7,475.00976.50116.90119.800.00-11380.71%
NDX201218P075000002020-10-23 1:30PM EDT7,500.0013.0125.2028.000.00-132358.09%
NDX201218P075250002020-07-09 8:21PM EDT7,525.00588.26120.20123.000.00-2380.21%
NDX201218P075500002020-10-06 3:42PM EDT7,550.0031.6026.3030.000.00-13357.84%
NDX201218P075750002020-09-28 11:29AM EDT7,575.0038.6023.8026.600.00-1956.29%
NDX201218P076000002020-10-28 9:32AM EDT7,600.0019.3027.5031.20+3.00+18.40%18257.43%
NDX201218P076250002020-10-26 11:04AM EDT7,625.0016.0028.2031.900.00-1157.26%
NDX201218P076500002020-08-26 9:32AM EDT7,650.0058.8557.4060.100.00-2265.04%
NDX201218P076750002020-10-02 1:07PM EDT7,675.0016.5729.5033.200.00-1556.87%
NDX201218P077000002020-10-28 10:27AM EDT7,700.0030.9030.2033.90+14.30+86.14%34156.68%
NDX201218P077250002020-07-09 8:21PM EDT7,725.00759.70137.80140.900.00-11378.85%
NDX201218P077500002020-10-15 12:28PM EDT7,750.0018.500.000.000.00-4612.50%
NDX201218P077750002020-07-09 8:21PM EDT7,775.001,284.9094.8099.600.00--570.65%
NDX201218P078000002020-10-12 12:38PM EDT7,800.0018.6021.8025.500.00-5512652.02%
NDX201218P078250002020-07-09 8:21PM EDT7,825.00819.2098.20102.700.00-51570.24%
NDX201218P078500002020-10-06 9:39AM EDT7,850.0020.5034.7038.600.00-21155.59%
NDX201218P078750002020-10-16 10:10AM EDT7,875.0017.350.000.000.00-404412.50%
NDX201218P079000002020-10-09 10:16AM EDT7,900.0036.0036.3040.40+18.35+103.97%1013255.24%
NDX201218P079250002020-06-19 9:35AM EDT7,925.00256.90171.90175.400.00-3379.55%
NDX201218P079500002020-10-09 9:57AM EDT7,950.0020.9138.1042.200.00-11154.90%
NDX201218P079750002020-10-20 2:48PM EDT7,975.0019.1439.0043.200.00-2554.73%
NDX201218P080000002020-10-28 3:32PM EDT8,000.0042.0039.9044.00+20.50+95.35%555554.53%
NDX201218P080250002020-07-29 3:50PM EDT8,025.00156.4090.4093.900.00-3564.80%
NDX201218P080500002020-10-09 9:57AM EDT8,050.0028.6341.9046.100.00-56154.22%
NDX201218P080750002020-10-12 9:34AM EDT8,075.0025.000.000.000.00-4012.50%
NDX201218P081000002020-10-13 12:42PM EDT8,100.0024.4330.4033.000.00-22550.34%
NDX201218P081250002020-07-09 8:21PM EDT8,125.00443.00181.00184.500.00--176.36%
NDX201218P081500002020-07-09 8:21PM EDT8,150.00682.20182.80186.300.00-63076.05%
NDX201218P081750002020-09-08 10:29AM EDT8,175.00152.7040.0041.900.00-1351.31%
NDX201218P082000002020-10-19 10:00AM EDT8,200.0025.8048.3052.600.00-213453.21%
NDX201218P082250002020-08-21 11:06AM EDT8,225.00100.75102.90105.400.00-510862.94%
NDX201218P082500002020-08-27 9:56AM EDT8,250.0092.0077.7080.800.00-3758.19%
NDX201218P082750002020-07-09 8:21PM EDT8,275.00853.50136.00141.500.00--267.18%
NDX201218P083000002020-10-13 12:42PM EDT8,300.0028.880.000.000.00-441712.50%
NDX201218P083250002020-10-08 12:59PM EDT8,325.0046.9154.5058.900.00-1152.43%
NDX201218P083500002020-10-28 10:17AM EDT8,350.0053.4555.8060.30-4.55-7.84%21152.28%
NDX201218P083750002020-10-08 12:59PM EDT8,375.0049.1957.2061.700.00-1452.13%
NDX201218P084000002020-10-28 10:17AM EDT8,400.0055.9558.5063.10+28.37+102.86%220851.96%
NDX201218P084250002020-09-25 9:34AM EDT8,425.00121.9026.0027.900.00-1343.65%
NDX201218P084500002020-09-25 10:35AM EDT8,450.00111.6026.6028.400.00-16243.41%
NDX201218P084750002020-08-19 9:44AM EDT8,475.00119.70120.70154.300.00-1062.93%
NDX201218P085000002020-10-27 10:55AM EDT8,500.0033.2564.5069.100.00-824851.37%
NDX201218P085250002020-09-29 12:17PM EDT8,525.0090.7066.0070.700.00-101551.21%
NDX201218P085500002020-10-21 1:28PM EDT8,550.0035.3067.6072.400.00-14015151.07%
NDX201218P085750002020-10-28 10:28AM EDT8,575.0070.1569.3074.00-62.43-47.09%2050.92%
NDX201218P086000002020-10-28 2:19PM EDT8,600.0070.6871.0075.70-16.32-18.76%15250.78%
NDX201218P086250002020-07-09 8:21PM EDT8,625.001,866.20246.20250.200.00-1672.95%
NDX201218P086500002020-10-06 9:56AM EDT8,650.0076.7374.5079.300.00-13150.49%
NDX201218P086750002020-07-06 2:44PM EDT8,675.00273.60180.40183.100.00-8064.40%
NDX201218P087000002020-10-28 3:56PM EDT8,700.0080.0078.1083.00+38.60+93.24%1428450.20%
NDX201218P087250002020-07-06 2:44PM EDT8,725.00281.80186.60189.300.00-4064.06%
NDX201218P087500002020-10-19 2:39PM EDT8,750.0043.4082.0086.900.00-11650.31%
NDX201218P087750002020-10-27 9:40AM EDT8,775.0044.0084.0088.900.00-11450.16%
NDX201218P088000002020-10-28 2:19PM EDT8,800.0085.1686.0091.00+40.06+88.82%25050.02%
NDX201218P088250002020-07-06 2:44PM EDT8,825.00299.00199.70202.500.00-41763.42%
NDX201218P088500002020-10-28 1:04PM EDT8,850.0082.3090.2095.30+27.30+49.64%6027249.75%
NDX201218P088750002020-09-29 12:13PM EDT8,875.00120.4092.4097.700.00-31249.63%
NDX201218P089000002020-10-02 12:36PM EDT8,900.0046.4594.6099.900.00-17149.48%
NDX201218P089250002020-10-27 9:55AM EDT8,925.0051.700.000.000.00-23012.50%
NDX201218P089500002020-10-27 3:01PM EDT8,950.0089.3099.20104.40+38.17+74.65%11849.18%
NDX201218P089750002020-09-25 11:56AM EDT8,975.00175.3544.4046.600.00-53739.48%
NDX201218P090000002020-10-28 2:30PM EDT9,000.0097.70104.00109.30+44.55+83.82%546548.91%
NDX201218P090250002020-08-25 3:56PM EDT9,025.00158.40196.00200.300.00-525558.85%
NDX201218P090500002020-09-30 2:23PM EDT9,050.00123.30109.10114.600.00-21648.67%
NDX201218P090750002020-07-02 2:05PM EDT9,075.00372.70265.30269.700.00-2264.76%
NDX201218P091000002020-10-21 10:31AM EDT9,100.0057.20114.30119.900.00-521048.39%
NDX201218P091250002020-08-19 11:58AM EDT9,125.00182.10214.30218.400.00-3658.62%
NDX201218P091500002020-09-02 12:18PM EDT9,150.00185.00155.80160.700.00-16451.94%
NDX201218P091750002020-09-23 1:06PM EDT9,175.00196.7054.5057.000.00-3538.10%
NDX201218P092000002020-10-02 10:56AM EDT9,200.0062.30125.50131.300.00-19647.87%
NDX201218P092250002020-10-21 1:30PM EDT9,225.0067.40128.50134.200.00--447.72%
NDX201218P092500002020-07-09 8:21PM EDT9,250.00649.60356.10360.600.00--1068.96%
NDX201218P092750002020-10-19 2:59PM EDT9,275.0079.80134.60140.300.00-12847.45%
NDX201218P093000002020-10-07 3:08PM EDT9,300.0068.45137.70143.700.00-523247.35%
NDX201218P093500002020-10-16 12:12PM EDT9,350.0071.6599.40103.900.00-55541.74%
NDX201218P093750002020-10-26 12:35PM EDT9,375.0090.33147.60153.600.00-2346.95%
NDX201218P094000002020-10-28 10:36AM EDT9,400.00147.65151.00157.10+55.07+59.48%111046.83%
NDX201218P094500002020-10-02 12:25PM EDT9,450.0081.58158.70164.200.00-63046.57%
NDX201218P094750002020-10-26 12:20PM EDT9,475.0097.00162.20168.500.00-1546.51%
NDX201218P095000002020-10-28 3:57PM EDT9,500.00170.47166.00171.60+82.77+94.38%682646.32%
NDX201218P095250002020-10-28 1:07PM EDT9,525.00157.40169.80176.00-282.80-64.24%2346.25%
NDX201218P095500002020-10-19 12:41PM EDT9,550.0094.60173.60179.800.00-54446.11%
NDX201218P095750002020-10-23 10:00AM EDT9,575.0093.30177.50183.800.00-12345.99%
NDX201218P096000002020-10-12 10:37AM EDT9,600.00100.000.000.000.00-11156.25%
NDX201218P096500002020-10-09 10:06AM EDT9,650.0097.26189.70196.100.00-42545.60%
NDX201218P096750002020-10-16 1:00PM EDT9,675.0099.44109.20112.400.00-2036.75%
NDX201218P097000002020-10-26 12:38PM EDT9,700.00130.50198.30204.800.00-221745.35%
NDX201218P097250002020-10-28 10:52AM EDT9,725.00203.93202.70209.30+106.73+109.80%115845.23%
NDX201218P097500002020-10-27 1:29PM EDT9,750.00208.28207.20213.70+91.88+78.93%117445.10%
NDX201218P097750002020-10-26 11:59AM EDT9,775.00129.36211.60218.300.00-83244.97%
NDX201218P098000002020-10-27 9:33AM EDT9,800.00150.60216.30223.00+20.60+15.85%113744.85%
NDX201218P098250002020-10-26 11:59AM EDT9,825.00135.83221.10227.800.00-81044.72%
NDX201218P098500002020-07-09 8:21PM EDT9,850.001,742.30383.50392.300.00--956.96%
NDX201218P098750002020-10-02 3:32PM EDT9,875.00113.82230.80237.600.00-1444.47%
NDX201218P099000002020-10-23 10:12AM EDT9,900.00128.80235.80242.600.00-230644.34%
NDX201218P099250002020-10-01 12:11PM EDT9,925.00256.70240.80247.700.00-1244.21%
NDX201218P099500002020-10-28 3:58PM EDT9,950.00249.34246.00252.90+119.63+92.23%169044.09%
NDX201218P099750002020-10-28 2:16PM EDT9,975.00243.49251.30258.20+104.49+75.17%25943.96%
NDX201218P100000002020-10-28 3:58PM EDT10,000.00260.16256.70263.70+117.01+81.74%191,54343.84%
NDX201218P100250002020-10-28 12:35PM EDT10,025.00228.55262.10269.10+27.88+13.89%15243.71%
NDX201218P100500002020-10-08 9:34AM EDT10,050.00205.50267.60274.700.00-7243.58%
NDX201218P100750002020-10-26 2:25PM EDT10,075.00190.90273.30280.400.00-13843.46%
NDX201218P101000002020-10-15 11:56AM EDT10,100.00156.200.000.000.00-1356.25%
NDX201218P101250002020-10-27 4:01PM EDT10,125.00161.55284.80292.100.00-303243.21%
NDX201218P101500002020-10-27 4:01PM EDT10,150.00165.30290.80298.000.00-303243.08%
NDX201218P101750002020-10-26 2:25PM EDT10,175.00293.60296.80304.10+84.00+40.08%1842.95%
NDX201218P102000002020-10-06 11:55AM EDT10,200.00299.60303.00310.30+100.30+50.33%213542.82%
NDX201218P102250002020-08-05 11:01AM EDT10,225.00472.70605.80627.800.00--163.59%
NDX201218P102500002020-10-26 11:47AM EDT10,250.00205.02315.60323.000.00-1742.57%
NDX201218P102750002020-10-09 1:07PM EDT10,275.00213.75322.00329.400.00-465142.44%
NDX201218P103000002020-10-26 11:59AM EDT10,300.00213.26328.50336.000.00-128842.31%
NDX201218P103250002020-10-26 11:59AM EDT10,325.00218.34335.20342.700.00-1542.18%
NDX201218P103500002020-10-23 10:10AM EDT10,350.00199.90342.00348.700.00-211842.00%
NDX201218P103750002020-08-05 10:11AM EDT10,375.00517.70644.90666.900.00-2062.06%
NDX201218P104000002020-10-26 11:13AM EDT10,400.00312.30355.90363.50+80.58+34.77%135941.80%
NDX201218P104250002020-10-05 3:54PM EDT10,425.00338.15363.10370.700.00-2341.68%
NDX201218P104500002020-10-27 11:21AM EDT10,450.00226.80370.20377.800.00-4941.54%
NDX201218P105000002020-10-28 1:16PM EDT10,500.00376.25385.10392.80+96.05+34.28%1515441.29%
NDX201218P105250002020-10-21 1:38PM EDT10,525.00235.50392.60400.400.00--141.16%
NDX201218P105500002020-10-01 9:30AM EDT10,550.00370.40400.30408.100.00-9941.03%
NDX201218P105750002020-07-09 11:04AM EDT10,575.00837.40607.00613.000.00-101053.48%
NDX201218P106000002020-10-27 1:58PM EDT10,600.00250.46416.10424.000.00-34640.77%
NDX201218P106250002020-10-19 3:39PM EDT10,625.00280.94424.20431.900.00-4740.63%
NDX201218P106500002020-10-28 9:52AM EDT10,650.00379.05432.40440.30+108.45+40.08%1840.51%
NDX201218P106750002020-10-19 10:06AM EDT10,675.00251.20440.70447.800.00-3640.33%
NDX201218P107000002020-10-27 11:27AM EDT10,700.00283.00449.10457.000.00-54540.25%
NDX201218P107250002020-09-29 1:08PM EDT10,725.00234.95457.40465.600.00-2440.12%
NDX201218P107500002020-10-20 11:06AM EDT10,750.00409.55466.10474.30+98.20+31.54%131239.98%
NDX201218P107750002020-10-19 11:14AM EDT10,775.00280.32475.00483.200.00-5839.86%
NDX201218P108000002020-10-26 12:45PM EDT10,800.00353.90484.10492.100.00-29339.72%
NDX201218P108500002020-10-07 2:41PM EDT10,850.00263.00502.20510.500.00-23939.46%
NDX201218P108750002020-10-27 9:55AM EDT10,875.00341.80511.40519.900.00-1439.33%
NDX201218P109000002020-10-27 9:55AM EDT10,900.00349.00520.90529.400.00-25,89839.19%
NDX201218P109250002020-10-27 4:07PM EDT10,925.00335.00530.50539.100.00-46239.06%
NDX201218P109500002020-10-23 12:04PM EDT10,950.00343.00540.50548.900.00-91538.93%
NDX201218P109750002020-10-26 12:45PM EDT10,975.00409.00550.10558.800.00-28038.80%
NDX201218P110000002020-10-28 3:40PM EDT11,000.00530.50560.20568.80+174.16+48.87%1346738.66%
NDX201218P110250002020-10-16 12:19PM EDT11,025.00318.70436.80444.900.00-65030.37%
NDX201218P110500002020-10-23 3:44PM EDT11,050.00346.10580.60589.300.00-516538.39%
NDX201218P110750002020-10-28 1:33PM EDT11,075.00563.27591.00599.70+167.17+42.20%42238.25%
NDX201218P111000002020-10-28 1:33PM EDT11,100.00573.67602.50610.40+146.07+34.16%284538.12%
NDX201218P111250002020-10-26 12:33PM EDT11,125.00451.70609.40622.500.00-14538.06%
NDX201218P111500002020-10-28 3:39PM EDT11,150.00590.00620.30633.40+113.00+23.69%122037.92%
NDX201218P111750002020-10-19 2:59PM EDT11,175.00432.00631.40644.500.00-11237.79%
NDX201218P112000002020-10-28 2:28PM EDT11,200.00607.30642.20656.20+189.90+45.50%5741837.68%
NDX201218P112250002020-10-28 11:44AM EDT11,225.00612.00653.50669.90+152.80+33.28%26837.69%
NDX201218P112500002020-10-26 11:31AM EDT11,250.00505.20665.00681.400.00-337437.55%
NDX201218P112750002020-10-27 2:02PM EDT11,275.00447.60676.70691.600.00-11137.32%
NDX201218P113000002020-10-26 3:21PM EDT11,300.00534.10688.50704.900.00-1712037.27%
NDX201218P113250002020-10-26 3:21PM EDT11,325.00500.40700.40716.900.00-17437.14%
NDX201218P113500002020-10-27 2:02PM EDT11,350.00475.30712.40727.500.00-18036.91%
NDX201218P113750002020-10-26 3:45PM EDT11,375.00690.34724.60739.70+173.64+33.61%14736.76%
NDX201218P114000002020-10-28 12:48PM EDT11,400.00693.10737.00753.80+145.10+26.48%204536.72%
NDX201218P114250002020-10-26 12:30PM EDT11,425.00561.90749.60764.700.00-25536.48%
NDX201218P114500002020-10-27 1:04PM EDT11,450.00524.00762.30777.400.00-12936.34%
NDX201218P114750002020-10-27 1:04PM EDT11,475.00534.30775.10790.300.00-35136.20%
NDX201218P115000002020-10-28 3:15PM EDT11,500.00761.10788.10805.20+177.70+30.46%215936.17%
NDX201218P115250002020-10-27 10:22AM EDT11,525.00594.50801.30816.600.00-21135.92%
NDX201218P115500002020-10-27 3:15PM EDT11,550.00570.00814.70830.000.00-395235.77%
NDX201218P115750002020-10-28 10:32AM EDT11,575.00787.91828.20843.60+225.41+40.07%18535.63%
NDX201218P116000002020-10-28 12:48PM EDT11,600.00795.42841.90859.20+139.02+21.18%210335.61%
NDX201218P116250002020-10-09 10:41AM EDT11,625.00669.90855.70870.300.00-14135.29%
NDX201218P116500002020-10-27 10:22AM EDT11,650.00652.20869.70884.400.00-11235.15%
NDX201218P116750002020-10-26 11:03AM EDT11,675.00666.30883.90899.500.00-176935.07%
NDX201218P117000002020-10-28 9:57AM EDT11,700.00820.00898.30915.90+134.70+19.66%17935.05%
NDX201218P117250002020-10-19 12:06AM EDT11,725.00688.50912.80928.400.00-1234.78%
NDX201218P117500002020-10-27 10:19AM EDT11,750.00700.00927.50942.300.00-11234.58%
NDX201218P117750002020-10-20 3:17PM EDT11,775.00658.70942.40958.100.00-22534.49%
NDX201218P118000002020-10-19 12:57PM EDT11,800.00615.90957.50975.300.00-142734.49%
NDX201218P118250002020-10-14 12:22PM EDT11,825.00648.60889.00902.900.00-11128.51%
NDX201218P118500002020-10-19 12:06AM EDT11,850.00640.80988.101,006.200.00--5734.22%
NDX201218P118750002020-10-15 10:10AM EDT11,875.00671.100.000.000.00-21260.00%
NDX201218P119000002020-10-15 10:07AM EDT11,900.00666.50868.50881.800.00-12622.86%
NDX201218P119250002020-10-19 12:06AM EDT11,925.00601.901,035.401,053.600.00--29133.80%
NDX201218P119500002020-10-19 12:06AM EDT11,950.00605.001,051.401,069.700.00--3533.65%
NDX201218P119750002020-10-19 12:06AM EDT11,975.00666.101,067.701,086.100.00--1533.52%
NDX201218P120000002020-10-21 12:46PM EDT12,000.00765.901,084.201,102.600.00-118233.38%
NDX201218P120250002020-10-19 12:06AM EDT12,025.00694.801,100.901,119.300.00--733.24%
NDX201218P120500002020-10-19 12:06AM EDT12,050.00688.101,117.701,136.100.00--933.10%
NDX201218P121000002020-09-28 9:36AM EDT12,100.00773.201,065.101,081.700.00-337026.01%
NDX201218P121250002020-10-19 12:06AM EDT12,125.00661.501,169.501,187.800.00--14632.69%
NDX201218P121500002020-10-19 12:06AM EDT12,150.00685.801,186.801,205.400.00--4632.55%
NDX201218P122000002020-10-19 12:06AM EDT12,200.00674.451,222.501,241.100.00--11732.28%
NDX201218P122500002020-10-27 11:46AM EDT12,250.00925.001,259.101,277.500.00-62132.02%
NDX201218P122750002020-08-26 12:10PM EDT12,275.00951.901,371.401,389.800.00--138.94%
NDX201218P123000002020-10-19 12:06AM EDT12,300.00758.001,295.901,314.500.00--231.74%
NDX201218P123750002020-10-22 10:06AM EDT12,375.00980.521,352.801,371.400.00-1631.35%
NDX201218P124000002020-10-28 1:55PM EDT12,400.001,314.021,372.201,390.80+155.52+13.42%1431.23%
NDX201218P125000002020-10-07 1:44PM EDT12,500.001,251.401,451.101,469.600.00-121330.71%
NDX201218P131000002020-09-21 12:02AM EDT13,100.001,805.270.000.000.00--30.00%
NDX201218P132000002020-09-21 12:02AM EDT13,200.001,888.020.000.000.00--30.00%
NDX201218P138000002020-10-19 3:18PM EDT13,800.002,205.402,640.802,658.300.00--221.60%
NDX201218P139000002020-10-19 10:09AM EDT13,900.002,103.202,738.802,756.200.00-110.00%
NDX201218P140000002020-10-19 10:09AM EDT14,000.002,197.102,834.702,856.300.00--30.00%
NDX201218P157000002020-10-19 3:19PM EDT15,700.004,079.354,524.304,546.300.00--10.00%
NDX201218P158000002020-10-19 3:19PM EDT15,800.004,178.944,624.504,646.100.00--10.00%