Italia markets open in 8 hours 5 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'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210115C040000002020-08-28 1:41PM EDT4,000.007,932.487,549.507,575.300.00-23202.52%
NDX210115C042000002020-07-09 8:21PM EDT4,200.005,222.106,563.006,609.000.00-120.00%
NDX210115C043000002020-07-09 8:21PM EDT4,300.005,076.306,761.606,785.900.00--10.00%
NDX210115C045000002020-07-09 8:21PM EDT4,500.004,870.006,258.306,307.500.00--200.00%
NDX210115C047000002020-07-09 9:31AM EDT4,700.006,027.106,403.006,425.900.00-110.00%
NDX210115C048000002020-07-07 9:31AM EDT4,800.005,776.200.000.000.00--10.00%
NDX210115C049000002020-07-09 9:31AM EDT4,900.005,831.006,205.806,228.700.00-110.00%
NDX210115C055000002020-07-13 11:39AM EDT5,500.005,563.005,615.605,637.600.00-110.00%
NDX210115C059000002020-07-09 8:21PM EDT5,900.003,380.685,185.805,209.900.00-110.00%
NDX210115C060000002020-07-14 9:52AM EDT6,000.004,500.005,196.005,217.700.00-7080.52%
NDX210115C065000002020-09-21 12:02AM EDT6,500.004,616.090.000.000.00--20.00%
NDX210115C078000002020-07-09 8:21PM EDT7,800.001,674.503,137.403,158.700.00--10.00%
NDX210115C084500002020-06-29 9:44AM EDT8,450.001,761.302,410.102,425.100.00--10.00%
NDX210115C085500002020-07-09 8:21PM EDT8,550.001,343.002,492.702,512.900.00-120.00%
NDX210115C086500002020-06-16 9:30AM EDT8,650.001,752.702,235.402,259.200.00--10.00%
NDX210115C087000002020-07-29 12:29PM EDT8,700.002,198.503,443.403,457.200.00--10109.42%
NDX210115C087500002020-06-29 9:44AM EDT8,750.001,539.302,162.602,177.700.00--10.00%
NDX210115C087750002020-07-29 12:26PM EDT8,775.002,133.003,376.603,390.200.00--10107.99%
NDX210115C088000002020-06-29 9:44AM EDT8,800.001,503.302,128.602,143.700.00--10.00%
NDX210115C090000002020-10-09 9:35AM EDT9,000.003,037.502,328.402,347.200.00-23947.93%
NDX210115C090750002020-08-17 12:12AM EDT9,075.002,404.000.000.000.00--00.00%
NDX210115C092000002020-07-09 8:22PM EDT9,200.00785.601,964.701,983.800.00--127.76%
NDX210115C093000002020-07-09 8:22PM EDT9,300.00887.401,886.001,905.300.00-1129.46%
NDX210115C093750002020-08-05 10:43AM EDT9,375.002,043.002,342.002,364.000.00--167.21%
NDX210115C094000002020-07-09 8:07PM EDT9,400.00827.401,995.902,019.500.00-1146.56%
NDX210115C094500002020-06-30 9:30AM EDT9,450.001,167.700.000.000.00--10.00%
NDX210115C095000002020-07-09 8:07PM EDT9,500.001,010.201,731.501,750.000.00-1231.43%
NDX210115C095750002020-08-05 10:43AM EDT9,575.001,884.302,224.302,246.300.00--167.82%
NDX210115C097000002020-08-10 10:05AM EDT9,700.001,791.002,051.602,066.700.00-4462.09%
NDX210115C097500002020-08-26 1:58PM EDT9,750.002,451.001,724.801,745.700.00--445.21%
NDX210115C098000002020-08-26 1:56PM EDT9,800.002,408.001,686.801,707.600.00-8445.01%
NDX210115C099000002020-09-01 10:51AM EDT9,900.002,655.651,967.001,982.600.00-23464.27%
NDX210115C099500002020-08-05 9:58AM EDT9,950.001,592.801,875.401,975.200.00--163.17%
NDX210115C099750002020-07-14 10:34AM EDT9,975.001,293.451,680.901,694.000.00--1050.70%
NDX210115C100000002020-10-28 12:57PM EDT10,000.001,578.001,513.801,531.90-1,020.95-39.28%104642.63%
NDX210115C100750002020-08-25 2:56PM EDT10,075.001,966.571,321.501,336.900.00-2133.99%
NDX210115C101000002020-08-25 2:57PM EDT10,100.001,949.351,304.401,319.800.00-22834.03%
NDX210115C101500002020-09-16 2:15PM EDT10,150.001,658.231,897.101,908.200.00-1168.15%
NDX210115C102000002020-09-01 10:51AM EDT10,200.002,411.151,733.601,750.500.00-2061.09%
NDX210115C102250002020-08-25 3:01PM EDT10,225.001,850.521,218.101,235.600.00-2034.15%
NDX210115C103000002020-09-01 3:34PM EDT10,300.002,356.751,646.801,663.000.00-21959.45%
NDX210115C103250002020-08-27 9:39AM EDT10,325.001,986.851,307.401,325.900.00-1042.76%
NDX210115C104000002020-09-30 10:24AM EDT10,400.001,487.151,222.701,240.400.00-161740.62%
NDX210115C104250002020-08-27 3:37PM EDT10,425.001,983.551,239.601,257.100.00-2042.30%
NDX210115C104500002020-10-19 12:06AM EDT10,450.001,913.801,188.001,205.700.00--140.37%
NDX210115C105000002020-09-30 10:24AM EDT10,500.001,415.201,153.701,171.300.00-162340.12%
NDX210115C105250002020-10-19 12:06AM EDT10,525.001,853.401,136.801,154.200.00--140.00%
NDX210115C106000002020-07-14 1:55PM EDT10,600.00941.701,191.701,203.200.00-2644.71%
NDX210115C106250002020-07-07 2:00PM EDT10,625.00831.901,228.101,241.300.00--247.34%
NDX210115C106750002020-07-06 3:50PM EDT10,675.00773.101,067.501,087.400.00--040.93%
NDX210115C107000002020-08-31 3:46PM EDT10,700.001,930.751,373.701,388.800.00-12156.36%
NDX210115C107250002020-07-07 9:50AM EDT10,725.00773.101,046.101,060.200.00--140.94%
NDX210115C107500002020-09-21 11:06AM EDT10,750.00825.251,334.901,351.000.00--555.71%
NDX210115C107750002020-10-19 12:06AM EDT10,775.001,656.40972.80989.900.00--138.77%
NDX210115C108000002020-10-22 12:56PM EDT10,800.001,214.92957.30974.200.00-72238.65%
NDX210115C108250002020-10-02 2:55PM EDT10,825.001,126.40941.40958.300.00-1138.52%
NDX210115C108500002020-10-05 12:07AM EDT10,850.001,644.30925.60942.700.00-2338.40%
NDX210115C108750002020-10-13 10:38AM EDT10,875.001,579.700.000.000.00-110.00%
NDX210115C109000002020-10-26 1:32PM EDT10,900.00994.66895.30912.000.00-51338.16%
NDX210115C109250002020-09-23 2:08PM EDT10,925.001,541.801,148.301,158.700.00-2250.63%
NDX210115C109500002020-10-12 10:28AM EDT10,950.001,282.580.000.000.00-1070.00%
NDX210115C109750002020-10-12 10:28AM EDT10,975.001,265.02887.10898.800.00-10839.37%
NDX210115C110000002020-10-08 4:01PM EDT11,000.001,090.56837.70851.500.00-13137.67%
NDX210115C110250002020-07-30 12:16PM EDT11,025.00651.801,552.001,564.700.00--172.74%
NDX210115C110500002020-09-23 2:38PM EDT11,050.00741.201,061.601,071.500.00--649.54%
NDX210115C111000002020-10-22 12:56PM EDT11,100.001,008.80780.70789.800.00-73237.03%
NDX210115C111250002020-09-23 3:29PM EDT11,125.00671.101,010.901,020.600.00-1648.75%
NDX210115C111500002020-09-23 3:29PM EDT11,150.00655.80994.301,003.800.00--148.49%
NDX210115C112000002020-10-26 1:32PM EDT11,200.00808.58723.10733.500.00-52636.55%
NDX210115C112250002020-09-21 2:06PM EDT11,225.00609.401,006.301,019.600.00--250.55%
NDX210115C112500002020-09-23 2:18PM EDT11,250.00636.50928.80938.000.00-1647.47%
NDX210115C112750002020-09-25 10:56AM EDT11,275.00850.30912.90921.900.00-1447.22%
NDX210115C113000002020-10-27 1:27PM EDT11,300.00859.56670.10679.200.00-71836.07%
NDX210115C113250002020-09-25 10:49AM EDT11,325.00630.10881.00889.800.00-2246.71%
NDX210115C113500002020-10-02 2:17PM EDT11,350.00817.99642.90652.900.00-1335.84%
NDX210115C113750002020-10-02 2:17PM EDT11,375.00804.49630.00639.900.00-1435.72%
NDX210115C114000002020-10-28 10:27AM EDT11,400.00602.80618.20627.10-195.12-24.45%2435.60%
NDX210115C115000002020-10-26 3:20PM EDT11,500.00683.10568.50577.200.00-21535.14%
NDX210115C115500002020-10-28 10:27AM EDT11,550.00577.50543.30552.90-264.85-31.44%1134.90%
NDX210115C115750002020-10-26 3:20PM EDT11,575.00642.40531.70541.100.00-1434.78%
NDX210115C116000002020-10-28 12:22PM EDT11,600.00533.75520.00529.40-141.32-20.93%11734.67%
NDX210115C116250002020-10-26 3:20PM EDT11,625.00615.90508.50517.800.00-1334.55%
NDX210115C116500002020-10-26 3:20PM EDT11,650.00603.30497.00506.400.00-1734.44%
NDX210115C116750002020-10-26 3:20PM EDT11,675.00590.40486.00495.100.00-12234.32%
NDX210115C117000002020-10-09 1:56PM EDT11,700.00739.30474.90484.000.00-709834.21%
NDX210115C117250002020-10-27 10:48AM EDT11,725.00611.20465.00473.000.00-51034.10%
NDX210115C117500002020-10-21 1:57PM EDT11,750.00568.50454.10462.200.00-1833.99%
NDX210115C117750002020-10-26 3:59PM EDT11,775.00554.30443.60451.500.00-2533.87%
NDX210115C118000002020-10-23 3:54PM EDT11,800.00611.50433.00441.000.00-21833.77%
NDX210115C118250002020-10-01 12:15PM EDT11,825.00673.80422.70430.600.00-1433.65%
NDX210115C118500002020-10-19 10:50AM EDT11,850.00714.20412.50420.300.00-2533.54%
NDX210115C118750002020-10-09 3:35PM EDT11,875.00436.40402.50410.20-71.00-13.99%2333.43%
NDX210115C119000002020-10-28 9:56AM EDT11,900.00430.70392.50400.30-443.40-50.73%32733.32%
NDX210115C119500002020-10-02 12:13PM EDT11,950.00525.20373.20380.800.00-73033.10%
NDX210115C120000002020-10-26 9:41AM EDT12,000.00505.82354.40362.700.00-67432.92%
NDX210115C120250002020-10-19 3:57PM EDT12,025.00439.10345.40352.800.00-1532.78%
NDX210115C120500002020-10-26 3:20PM EDT12,050.00415.90336.40344.500.00-1232.71%
NDX210115C120750002020-09-29 9:42AM EDT12,075.00455.40327.60335.600.00-4532.61%
NDX210115C121000002020-09-30 11:05AM EDT12,100.00407.40318.90326.800.00-1332.50%
NDX210115C121250002020-10-26 11:21AM EDT12,125.00397.100.000.000.00-1113.13%
NDX210115C121500002020-10-23 10:37AM EDT12,150.00433.00301.90309.800.00-11032.29%
NDX210115C121750002020-10-05 12:07AM EDT12,175.00469.90293.80301.500.00--132.19%
NDX210115C122000002020-10-26 2:30PM EDT12,200.00348.94285.50293.300.00-142232.08%
NDX210115C122250002020-10-26 2:14PM EDT12,225.00326.30277.80285.300.00-61031.98%
NDX210115C122500002020-10-23 10:37AM EDT12,250.00382.30270.20277.500.00-1731.88%
NDX210115C123000002020-10-26 2:30PM EDT12,300.00312.66254.90262.300.00-62631.68%
NDX210115C123250002020-10-22 11:24AM EDT12,325.00366.30247.80254.900.00-3931.58%
NDX210115C123500002020-10-28 12:08PM EDT12,350.00248.00240.50247.70-59.50-19.35%51531.49%
NDX210115C123750002020-10-19 12:06AM EDT12,375.00517.70233.70240.700.00--931.40%
NDX210115C124000002020-10-09 9:39AM EDT12,400.00649.70226.80233.700.00-6331.30%
NDX210115C124250002020-10-16 12:01PM EDT12,425.00495.90256.70264.300.00-3433.42%
NDX210115C124500002020-10-09 9:39AM EDT12,450.00362.30213.20220.300.00-4531.11%
NDX210115C124750002020-10-02 4:04PM EDT12,475.00464.50206.90213.900.00-2431.03%
NDX210115C125000002020-10-28 11:00AM EDT12,500.00224.00200.90207.60-41.70-15.69%23530.94%
NDX210115C125250002020-10-05 12:07AM EDT12,525.00334.60194.60201.400.00--230.85%
NDX210115C125500002020-10-07 12:31PM EDT12,550.00309.20188.60195.300.00-3630.76%
NDX210115C125750002020-10-07 10:00AM EDT12,575.00429.50182.80189.400.00-11130.67%
NDX210115C126000002020-10-02 11:06AM EDT12,600.00318.30177.10183.700.00-11930.59%
NDX210115C126500002020-10-23 10:37AM EDT12,650.00222.80166.10172.600.00-21030.43%
NDX210115C126750002020-10-21 2:02PM EDT12,675.00282.00160.80167.300.00-3430.35%
NDX210115C127000002020-10-27 10:55AM EDT12,700.00171.63155.70162.10-49.87-22.51%1430.27%
NDX210115C127250002020-10-19 3:47PM EDT12,725.00272.70150.50157.000.00-1230.19%
NDX210115C127500002020-10-21 3:52PM EDT12,750.00250.90145.70152.000.00--130.11%
NDX210115C127750002020-10-22 11:23AM EDT12,775.00220.80140.90147.200.00-2430.04%
NDX210115C128000002020-10-28 9:44AM EDT12,800.00154.75136.30142.50-27.83-15.24%11229.96%
NDX210115C128500002020-08-28 2:17PM EDT12,850.00508.00287.20292.000.00-4440.27%
NDX210115C129000002020-10-02 11:06AM EDT12,900.00235.30119.00125.000.00-1229.68%
NDX210115C130000002020-10-28 2:56PM EDT13,000.00105.60103.70109.40-130.40-55.25%64029.42%
NDX210115C130250002020-10-19 1:18PM EDT13,025.00136.40100.10105.800.00-2829.37%
NDX210115C130750002020-10-01 10:23AM EDT13,075.00245.1093.4098.900.00-1429.25%
NDX210115C131000002020-10-28 1:33PM EDT13,100.0087.7090.1095.60-167.30-65.61%606729.19%
NDX210115C131250002020-08-27 12:33PM EDT13,125.00388.00122.10127.000.00-1132.09%
NDX210115C131500002020-09-21 12:02AM EDT13,150.00178.90156.10162.000.00--735.03%
NDX210115C132000002020-09-30 3:00PM EDT13,200.0085.1578.1083.30-218.95-72.00%33128.98%
NDX210115C132750002020-09-11 9:33AM EDT13,275.00159.00152.30156.100.00-1935.84%
NDX210115C133000002020-09-29 12:14PM EDT13,300.00123.0067.6072.600.00-8828.79%
NDX210115C134000002020-08-27 9:35AM EDT13,400.00271.6086.9091.100.00-3131.52%
NDX210115C134250002020-10-01 12:52PM EDT13,425.00155.9056.4061.100.00-2228.60%
NDX210115C134500002020-10-26 2:02PM EDT13,450.0066.9054.4059.000.00-1128.56%
NDX210115C134750002020-10-19 1:47PM EDT13,475.00124.5052.4057.000.00--028.53%
NDX210115C135000002020-10-28 11:12AM EDT13,500.0056.9150.5055.10-3.59-5.93%3628.50%
NDX210115C136000002020-10-20 4:14PM EDT13,600.0051.4043.6048.000.00-11828.39%
NDX210115C137000002020-10-06 10:11AM EDT13,700.0093.1037.8042.000.00-52828.33%
NDX210115C138000002020-10-28 12:19PM EDT13,800.0033.3332.7036.70-13.22-28.40%11428.27%
NDX210115C139000002020-10-09 3:01PM EDT13,900.00111.9028.4032.300.00-11028.27%
NDX210115C140000002020-10-28 12:19PM EDT14,000.0025.2624.8028.50-9.68-27.70%17528.29%
NDX210115C141000002020-10-22 1:20PM EDT14,100.0037.1021.6025.200.00-2928.32%
NDX210115C142000002020-10-28 2:13PM EDT14,200.0020.5519.0022.40-70.74-77.49%52128.38%
NDX210115C143000002020-10-28 2:13PM EDT14,300.0018.1516.6019.90-35.00-65.85%5928.45%
NDX210115C144000002020-10-27 10:52AM EDT14,400.0021.2014.7017.800.00-1228.55%
NDX210115C145000002020-10-23 10:44AM EDT14,500.0021.0013.0016.000.00-11128.67%
NDX210115C146000002020-10-19 9:59AM EDT14,600.0038.2511.5014.500.00-21028.83%
NDX210115C147000002020-10-06 2:48PM EDT14,700.0061.6010.2013.100.00-22828.97%
NDX210115C148000002020-10-21 9:45AM EDT14,800.0020.159.1011.900.00--229.13%
NDX210115C149000002020-10-19 4:08PM EDT14,900.0019.108.2010.900.00-1429.32%
NDX210115C150000002020-10-26 12:42PM EDT15,000.0010.007.4010.000.00-22929.51%
NDX210115C155000002020-10-22 10:29AM EDT15,500.008.004.506.800.00--130.60%
NDX210115C157000002020-10-22 10:29AM EDT15,700.006.703.806.000.00--131.11%
NDX210115C159000002020-10-22 10:29AM EDT15,900.005.703.205.300.00--131.60%
NDX210115C160000002020-10-20 4:01PM EDT16,000.004.203.605.000.00-1331.86%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210115P040000002020-10-01 11:41AM EDT4,000.002.202.753.900.00-1983.00%
NDX210115P041000002020-10-19 12:07AM EDT4,100.003.103.005.500.00--1083.28%
NDX210115P042000002020-10-20 3:36PM EDT4,200.003.303.305.800.00-1882.00%
NDX210115P044000002020-07-27 11:56AM EDT4,400.0016.300.0020.000.00-1086.09%
NDX210115P045000002020-10-06 9:30AM EDT4,500.006.204.306.900.00-114678.35%
NDX210115P046000002020-09-22 11:02AM EDT4,600.008.100.000.000.00-1025.00%
NDX210115P047000002020-09-22 9:43AM EDT4,700.008.303.505.100.00-1372.60%
NDX210115P048000002020-09-17 11:30AM EDT4,800.0011.104.405.900.00-2572.41%
NDX210115P049000002020-09-21 12:02AM EDT4,900.0012.300.000.000.00--325.00%
NDX210115P050000002020-10-27 11:56AM EDT5,000.004.966.509.300.00-191972.79%
NDX210115P051000002020-08-07 2:26PM EDT5,100.0021.8618.2029.000.00-2282.91%
NDX210115P052000002020-08-17 12:12AM EDT5,200.0021.6412.7015.000.00--274.87%
NDX210115P053000002020-10-26 1:57PM EDT5,300.006.808.3011.200.00-23369.74%
NDX210115P054000002020-06-29 9:42AM EDT5,400.0066.0028.7031.500.00-1180.51%
NDX210115P055000002020-10-21 1:52PM EDT5,500.007.209.7012.700.00-8667.79%
NDX210115P056000002020-10-21 1:53PM EDT5,600.007.7010.4013.500.00-373666.80%
NDX210115P057000002020-10-05 4:00PM EDT5,700.0012.3111.3014.400.00-1265.90%
NDX210115P058000002020-09-15 3:34PM EDT5,800.0020.808.9010.600.00-1261.95%
NDX210115P059000002020-08-19 9:36AM EDT5,900.0023.0025.4028.700.00-1070.39%
NDX210115P060000002020-08-26 11:53AM EDT6,000.0026.4019.1021.400.00-11265.60%
NDX210115P061000002020-08-17 11:48AM EDT6,100.0032.2325.9027.900.00-21667.04%
NDX210115P062000002020-08-12 4:06PM EDT6,200.0041.1030.3034.800.00-42167.60%
NDX210115P063000002020-10-26 1:57PM EDT6,300.0013.7017.9021.400.00-22760.68%
NDX210115P064000002020-08-20 3:35PM EDT6,400.0035.0533.3036.100.00--265.11%
NDX210115P065000002020-09-25 11:44AM EDT6,500.0033.2011.4013.200.00-2353.78%
NDX210115P066000002020-08-27 1:56PM EDT6,600.0045.6230.1032.600.00-1360.84%
NDX210115P067000002020-09-25 11:42AM EDT6,700.0038.4013.4015.100.00-341752.18%
NDX210115P068000002020-07-06 9:55AM EDT6,800.0097.1057.7060.600.00-10065.31%
NDX210115P069000002020-08-13 3:29PM EDT6,900.0062.5051.8056.100.00-141562.48%
NDX210115P070000002020-10-28 11:39AM EDT7,000.0034.0031.6035.70+14.85+77.55%14855.56%
NDX210115P071000002020-10-19 12:07AM EDT7,100.0020.2034.4038.500.00--154.91%
NDX210115P072000002020-10-26 1:30PM EDT7,200.0026.9037.4041.600.00-12154.27%
NDX210115P073000002020-10-26 1:26PM EDT7,300.0030.9040.8045.10+2.00+6.92%1653.68%
NDX210115P074000002020-09-25 11:44AM EDT7,400.0067.2123.1024.800.00-2547.15%
NDX210115P075000002020-10-28 9:41AM EDT7,500.0039.9048.7052.90+10.00+33.44%12452.54%
NDX210115P076000002020-10-23 12:12PM EDT7,600.0029.7053.2057.300.00-31651.99%
NDX210115P077000002020-09-04 11:31AM EDT7,700.00166.6068.7079.900.00-3353.99%
NDX210115P078000002020-10-23 12:12PM EDT7,800.0034.9263.1067.400.00-3350.90%
NDX210115P079000002020-10-01 1:15PM EDT7,900.0072.5068.7073.200.00-3550.38%
NDX210115P080000002020-10-28 2:49PM EDT8,000.0074.0074.8079.40+25.45+52.42%22050.23%
NDX210115P080250002020-09-04 11:34AM EDT8,025.00198.0090.7097.600.00-1152.02%
NDX210115P080500002020-08-25 12:27PM EDT8,050.00116.00121.10124.800.00--655.44%
NDX210115P080750002020-10-01 2:19PM EDT8,075.0084.2079.8084.400.00-4449.85%
NDX210115P081000002020-10-06 12:53PM EDT8,100.0076.1081.6086.100.00-22949.71%
NDX210115P081250002020-10-06 2:49PM EDT8,125.0073.6083.2087.900.00-1149.59%
NDX210115P081500002020-10-06 2:49PM EDT8,150.0075.1085.0089.700.00--449.47%
NDX210115P081750002020-10-06 2:48PM EDT8,175.0076.7086.8091.500.00-1349.34%
NDX210115P082000002020-10-28 11:03AM EDT8,200.0093.7088.7093.40+33.40+55.39%30031749.21%
NDX210115P082250002020-10-16 1:31PM EDT8,225.0052.100.000.000.00-1612.50%
NDX210115P082500002020-09-04 12:25PM EDT8,250.00199.20110.10116.900.00-4451.05%
NDX210115P082750002020-10-16 1:31PM EDT8,275.0054.200.000.000.00-1312.50%
NDX210115P083000002020-10-01 11:43AM EDT8,300.0098.7096.30101.300.00-4448.73%
NDX210115P083250002020-08-31 10:23AM EDT8,325.00147.1095.8099.300.00-2248.08%
NDX210115P083500002020-09-25 11:44AM EDT8,350.00142.9451.0052.800.00-2240.85%
NDX210115P083750002020-09-23 2:43PM EDT8,375.00163.0051.9054.100.00-3440.73%
NDX210115P084000002020-10-15 9:53AM EDT8,400.0063.8072.3077.600.00-87944.02%
NDX210115P084250002020-08-31 12:12PM EDT8,425.00152.70104.10107.700.00-4447.60%
NDX210115P084500002020-09-23 2:17PM EDT8,450.00166.9055.3057.600.00-1440.28%
NDX210115P085000002020-10-23 10:46AM EDT8,500.0064.00113.70119.100.00-127847.79%
NDX210115P085250002020-08-31 12:19PM EDT8,525.00160.90111.90115.600.00-2246.99%
NDX210115P085500002020-10-14 11:06AM EDT8,550.0062.030.000.000.00-1712.50%
NDX210115P085750002020-09-23 2:17PM EDT8,575.00183.3061.7064.100.00--239.56%
NDX210115P086000002020-10-28 2:12PM EDT8,600.00121.01123.50129.10-42.86-26.15%1847.33%
NDX210115P086250002020-08-24 12:02AM EDT8,625.00166.600.000.000.00--012.50%
NDX210115P086500002020-10-08 9:49AM EDT8,650.00110.90128.50134.300.00-1747.10%
NDX210115P086750002020-10-09 2:21PM EDT8,675.0088.20131.10137.000.00-2146.99%
NDX210115P087000002020-10-05 11:16AM EDT8,700.00135.50133.70139.800.00-1946.88%
NDX210115P087250002020-09-25 1:08PM EDT8,725.00177.3570.2072.600.00-1138.67%
NDX210115P087750002020-10-19 2:22PM EDT8,775.0087.50142.00148.300.00--146.54%
NDX210115P088000002020-09-25 1:08PM EDT8,800.00187.7474.9077.500.00-11538.26%
NDX210115P088500002020-08-27 12:02PM EDT8,850.00176.40178.80183.400.00-2248.63%
NDX210115P088750002020-09-29 9:44AM EDT8,875.00157.70153.90160.400.00--346.10%
NDX210115P089000002020-10-19 11:22AM EDT8,900.0095.50157.00163.500.00-11045.98%
NDX210115P089250002020-10-02 11:05AM EDT8,925.00190.60160.20166.700.00-9945.87%
NDX210115P089500002020-09-08 10:00AM EDT8,950.00328.65136.70139.100.00-373742.85%
NDX210115P089750002020-09-03 2:20PM EDT8,975.00285.22196.40203.700.00-4648.31%
NDX210115P090000002020-10-27 4:00PM EDT9,000.00177.00170.00176.70+75.40+74.21%119345.55%
NDX210115P090250002020-10-21 1:53PM EDT9,025.00102.82173.40180.100.00-373245.43%
NDX210115P090500002020-10-02 12:36PM EDT9,050.00205.42176.80183.400.00-2645.31%
NDX210115P091000002020-10-22 2:49PM EDT9,100.00104.35183.90190.700.00-11445.10%
NDX210115P091250002020-10-09 3:46PM EDT9,125.00129.20187.40194.300.00-11144.99%
NDX210115P091500002020-10-09 3:46PM EDT9,150.00131.67191.10198.000.00-1244.88%
NDX210115P092000002020-10-27 11:53AM EDT9,200.00117.80198.60205.500.00-61844.65%
NDX210115P092250002020-10-01 12:16PM EDT9,225.00210.60202.40209.400.00-2644.54%
NDX210115P092500002020-10-22 11:55AM EDT9,250.00128.80206.30213.300.00-404544.43%
NDX210115P092750002020-10-05 2:38PM EDT9,275.00209.90210.20217.300.00-6644.32%
NDX210115P093000002020-10-23 11:22AM EDT9,300.00127.40214.20221.300.00-96997444.21%
NDX210115P093500002020-10-02 3:09PM EDT9,350.00254.90222.40229.600.00-3743.98%
NDX210115P093750002020-08-24 10:55AM EDT9,375.00277.000.000.000.00--06.25%
NDX210115P094000002020-10-16 1:24PM EDT9,400.00131.000.000.000.00-206.25%
NDX210115P094250002020-08-24 10:55AM EDT9,425.00284.900.000.000.00-506.25%
NDX210115P094500002020-10-28 9:37AM EDT9,450.00188.80239.40246.90-64.20-25.38%1343.54%
NDX210115P094750002020-10-08 2:35PM EDT9,475.00202.50244.40251.100.00-11143.40%
NDX210115P095000002020-10-28 11:30AM EDT9,500.00247.40248.40255.90+106.90+76.09%6821,64543.31%
NDX210115P095250002020-10-01 12:16PM EDT9,525.00156.40252.90260.500.00-1743.20%
NDX210115P095500002020-10-28 9:37AM EDT9,550.00204.00257.50265.10-66.80-24.67%1143.08%
NDX210115P095750002020-10-20 3:09PM EDT9,575.00165.05262.20269.900.00-252542.97%
NDX210115P096000002020-10-20 3:09PM EDT9,600.00168.25267.00274.700.00-252742.85%
NDX210115P096500002020-07-24 2:02PM EDT9,650.00577.80307.30310.600.00-4444.36%
NDX210115P097000002020-10-26 1:32PM EDT9,700.00223.90286.70294.600.00-51442.39%
NDX210115P097250002020-10-08 2:33PM EDT9,725.00243.40291.80299.700.00-5342.27%
NDX210115P097500002020-10-06 12:53PM EDT9,750.00269.55297.70305.70-6.55-2.37%50242.21%
NDX210115P097750002020-07-24 2:02PM EDT9,775.00615.90329.40333.100.00-4443.50%
NDX210115P098000002020-10-09 10:05AM EDT9,800.00279.30307.60315.60+88.80+46.61%501041.93%
NDX210115P098250002020-10-19 12:07AM EDT9,825.00185.10313.70321.900.00--141.87%
NDX210115P098500002020-10-14 1:16PM EDT9,850.00188.400.000.000.00-1246.25%
NDX210115P098750002020-10-08 2:28PM EDT9,875.00272.90324.90332.900.00-3341.62%
NDX210115P099000002020-10-09 10:06AM EDT9,900.00198.40329.70337.900.00-22041.47%
NDX210115P099250002020-08-19 10:04AM EDT9,925.00371.80469.50477.000.00-1149.28%
NDX210115P099500002020-09-23 3:08PM EDT9,950.00502.00197.70201.600.00-11231.80%
NDX210115P099750002020-10-01 1:06PM EDT9,975.00221.00347.90356.300.00-1341.17%
NDX210115P100000002020-10-28 1:33PM EDT10,000.00330.00353.80362.30+48.43+17.20%178741.05%
NDX210115P100250002020-09-03 10:42AM EDT10,025.00414.90407.00416.400.00--643.75%
NDX210115P100500002020-10-14 1:16PM EDT10,050.00218.800.000.000.00-1103.13%
NDX210115P100750002020-10-19 12:07AM EDT10,075.00217.90372.20379.900.00--140.65%
NDX210115P101000002020-10-09 12:30PM EDT10,100.00245.00378.50386.300.00-17140.53%
NDX210115P101250002020-10-12 1:26PM EDT10,125.00207.80344.40350.900.00-2837.99%
NDX210115P101500002020-10-22 1:04PM EDT10,150.00255.15391.40399.200.00-71040.30%
NDX210115P101750002020-10-09 10:36AM EDT10,175.00253.00398.00406.800.00-1240.24%
NDX210115P102000002020-09-22 3:42PM EDT10,200.00462.430.000.000.00-803.13%
NDX210115P102250002020-08-17 12:12AM EDT10,225.00602.30423.40429.700.00--440.53%
NDX210115P102750002020-07-27 1:53PM EDT10,275.00727.90374.70395.000.00--137.59%
NDX210115P103000002020-10-22 1:04PM EDT10,300.00285.60432.20440.100.00-72139.59%
NDX210115P103250002020-10-19 12:07AM EDT10,325.00243.40439.40447.300.00--339.47%
NDX210115P103500002020-10-28 9:54AM EDT10,350.00412.10446.60455.60+151.70+58.26%1139.41%
NDX210115P103750002020-10-22 10:48AM EDT10,375.00418.80453.80462.90+87.64+26.46%15639.29%
NDX210115P104000002020-10-27 12:12PM EDT10,400.00308.60461.40470.400.00-485239.18%
NDX210115P104250002020-10-01 9:30AM EDT10,425.00432.10468.90478.00+16.10+3.87%1139.06%
NDX210115P104500002020-10-22 1:04PM EDT10,450.00439.10476.50485.70+119.97+37.59%11538.95%
NDX210115P104750002020-10-01 9:30AM EDT10,475.00512.40484.20493.500.00-3438.83%
NDX210115P105000002020-10-26 9:41AM EDT10,500.00310.50492.10501.300.00-720938.71%
NDX210115P105250002020-10-07 1:57PM EDT10,525.00347.20499.90509.300.00-2338.59%
NDX210115P105500002020-10-19 12:07AM EDT10,550.00329.22507.90517.400.00--338.48%
NDX210115P105750002020-10-12 12:07PM EDT10,575.00291.300.000.000.00-3131.56%
NDX210115P106000002020-10-28 12:46PM EDT10,600.00487.70524.30533.90+131.50+36.92%11438.24%
NDX210115P106250002020-09-21 12:02AM EDT10,625.00596.100.000.000.00--21.56%
NDX210115P106500002020-09-30 1:19PM EDT10,650.00503.30541.20550.800.00-3438.01%
NDX210115P106750002020-10-12 3:48PM EDT10,675.00330.000.000.000.00--01.56%
NDX210115P107000002020-10-07 10:24AM EDT10,700.00332.00558.50568.200.00-7837.78%
NDX210115P107250002020-10-07 4:06PM EDT10,725.00511.80567.30577.100.00-2437.66%
NDX210115P107500002020-10-19 2:23PM EDT10,750.00391.90576.20586.000.00-75437.55%
NDX210115P107750002020-09-23 2:31PM EDT10,775.00770.40370.20375.400.00--126.38%
NDX210115P108000002020-10-26 11:19AM EDT10,800.00448.88594.40604.300.00-16837.31%
NDX210115P108250002020-10-05 12:08AM EDT10,825.00639.00603.70613.600.00--537.20%
NDX210115P108500002020-10-02 2:55PM EDT10,850.00648.100.000.000.00-400.78%
NDX210115P108750002020-09-23 3:25PM EDT10,875.00844.90397.60403.000.00-2425.61%
NDX210115P109000002020-10-28 11:22AM EDT10,900.00619.00632.10642.20+137.86+28.65%11036.85%
NDX210115P109250002020-10-07 10:38AM EDT10,925.00618.00641.90652.000.00-2536.73%
NDX210115P109500002020-10-02 10:50AM EDT10,950.00666.30651.70661.900.00-1336.62%
NDX210115P109750002020-09-23 2:31PM EDT10,975.00858.80426.70432.200.00--124.79%
NDX210115P110000002020-10-27 11:28AM EDT11,000.00478.80671.80682.100.00-837936.38%
NDX210115P110250002020-10-09 10:00AM EDT11,025.00515.80682.00692.300.00-41436.26%
NDX210115P110500002020-10-08 1:10PM EDT11,050.00585.20690.20703.900.00-2536.21%
NDX210115P110750002020-10-09 3:34PM EDT11,075.00511.10700.60714.400.00-1836.09%
NDX210115P111000002020-10-23 11:49AM EDT11,100.00512.48711.30725.500.00-51136.00%
NDX210115P111250002020-09-25 10:45AM EDT11,125.00886.30473.80479.600.00-2523.51%
NDX210115P111500002020-09-25 10:45AM EDT11,150.00898.20482.10487.900.00-2423.28%
NDX210115P111750002020-10-09 10:14AM EDT11,175.00569.40743.70757.600.00-4435.62%
NDX210115P112000002020-10-12 9:55AM EDT11,200.00483.650.000.000.00-1480.00%
NDX210115P112250002020-10-12 10:38AM EDT11,225.00479.800.000.000.00-550.00%
NDX210115P112500002020-10-12 1:33PM EDT11,250.00605.60660.90671.400.00-1329.50%
NDX210115P112750002020-10-21 11:58AM EDT11,275.00560.40788.50802.800.00-1735.15%
NDX210115P113000002020-10-27 1:27PM EDT11,300.00573.35800.00817.400.00-73935.17%
NDX210115P113250002020-10-02 2:17PM EDT11,325.00836.15812.00829.000.00-51135.04%
NDX210115P113500002020-10-02 2:17PM EDT11,350.00489.10823.80841.000.00-4934.93%
NDX210115P113750002020-09-22 3:30PM EDT11,375.00914.700.000.000.00-100.00%
NDX210115P114000002020-10-26 11:25AM EDT11,400.00657.70847.90865.300.00-11434.70%
NDX210115P114250002020-10-13 11:14AM EDT11,425.00504.80732.60751.400.00-1828.49%
NDX210115P114500002020-08-24 12:02AM EDT11,450.00935.900.000.000.00--00.00%
NDX210115P114750002020-10-06 3:06PM EDT11,475.00899.40885.10901.100.00--234.27%
NDX210115P115000002020-10-21 11:16AM EDT11,500.00657.10897.80915.500.00-1234.23%
NDX210115P115250002020-08-28 1:22PM EDT11,525.00785.89808.10814.500.00-2028.58%
NDX210115P115500002020-10-05 12:08AM EDT11,550.00750.50923.50941.400.00-1234.00%
NDX210115P115750002020-10-22 2:48PM EDT11,575.00661.10936.60954.500.00-1333.88%
NDX210115P116000002020-10-06 1:17PM EDT11,600.00867.70949.90967.800.00-162233.76%
NDX210115P116250002020-08-19 12:05PM EDT11,625.00904.901,165.101,180.300.00-2443.32%
NDX210115P116500002020-10-28 11:03AM EDT11,650.00961.30976.80994.90+397.20+70.41%758033.53%
NDX210115P116750002020-10-26 2:08PM EDT11,675.00820.90990.501,008.600.00-4333.42%
NDX210115P117000002020-10-22 2:48PM EDT11,700.00715.601,004.301,022.500.00-47633.30%
NDX210115P117250002020-10-22 2:48PM EDT11,725.00727.201,018.301,036.500.00-2233.18%
NDX210115P117750002020-10-22 2:48PM EDT11,775.00840.401,046.601,065.000.00-1432.95%
NDX210115P118000002020-10-26 11:00AM EDT11,800.00823.701,061.101,079.500.00-12032.84%
NDX210115P118250002020-10-20 12:35PM EDT11,825.00759.851,075.601,094.100.00-5732.72%
NDX210115P118500002020-10-14 12:03PM EDT11,850.00711.800.000.000.00-120.00%
NDX210115P118750002020-08-05 9:58AM EDT11,875.001,233.801,349.801,436.300.00--148.00%
NDX210115P119000002020-10-22 9:54AM EDT11,900.00807.201,120.201,138.800.00-31532.38%
NDX210115P119250002020-07-15 1:20PM EDT11,925.001,615.701,246.301,258.100.00-1137.55%
NDX210115P119500002020-10-09 9:30AM EDT11,950.00922.501,150.701,169.400.00-11032.15%
NDX210115P119750002020-08-05 9:58AM EDT11,975.001,293.001,425.901,473.800.00-1646.59%
NDX210115P120000002020-10-14 12:03PM EDT12,000.00776.901,034.401,046.300.00-31623.47%
NDX210115P120250002020-10-19 12:07AM EDT12,025.00788.301,197.501,216.500.00--131.82%
NDX210115P120750002020-10-19 12:07AM EDT12,075.00811.201,229.601,248.600.00--131.59%
NDX210115P121000002020-07-15 1:30PM EDT12,100.001,737.401,353.401,365.600.00-1236.81%
NDX210115P121250002020-10-19 12:07AM EDT12,125.00834.801,262.301,281.300.00--131.37%
NDX210115P122000002020-09-30 9:58AM EDT12,200.00832.001,312.301,331.400.00-11331.03%
NDX210115P122250002020-10-15 9:34AM EDT12,225.00954.110.000.000.00-120.00%
NDX210115P122500002020-09-08 10:12AM EDT12,250.001,519.481,135.901,144.400.00-1115.42%
NDX210115P123000002020-10-19 12:07AM EDT12,300.00850.501,381.501,400.500.00--230.60%
NDX210115P124000002020-08-26 12:05PM EDT12,400.001,100.701,525.301,545.300.00--234.48%
NDX210115P124250002020-08-26 12:05PM EDT12,425.001,114.101,543.001,565.000.00--234.50%
NDX210115P124500002020-10-23 11:53AM EDT12,450.001,174.101,489.301,508.600.00-1129.96%
NDX210115P124750002020-08-03 2:41PM EDT12,475.001,646.601,092.501,101.700.00-100.00%
NDX210115P125000002020-10-28 12:52PM EDT12,500.001,490.001,526.901,545.80+240.40+19.24%23329.76%
NDX210115P126500002020-10-22 10:24AM EDT12,650.001,298.301,642.001,660.900.00--129.15%
NDX210115P127500002020-10-22 11:20AM EDT12,750.001,373.401,721.201,740.400.00--528.76%
NDX210115P127750002020-10-19 12:07AM EDT12,775.001,193.301,741.401,760.600.00--128.67%
NDX210115P128250002020-10-22 2:34PM EDT12,825.001,377.601,782.301,801.400.00--128.48%
NDX210115P128500002020-10-21 3:38PM EDT12,850.001,360.701,802.801,821.900.00--128.38%
NDX210115P129000002020-10-23 12:33PM EDT12,900.001,476.101,844.401,863.400.00-1428.19%
NDX210115P129500002020-10-19 1:18PM EDT12,950.001,402.451,886.401,905.400.00--328.01%
NDX210115P129750002020-10-19 1:18PM EDT12,975.001,420.351,907.601,926.600.00--327.92%
NDX210115P130000002020-10-13 9:34AM EDT13,000.001,258.001,682.001,732.000.00-10140.00%
NDX210115P134500002020-09-09 11:47AM EDT13,450.002,240.511,830.601,852.600.00-110.00%
NDX210115P134750002020-10-19 10:13AM EDT13,475.001,782.202,352.002,370.300.00--126.06%
NDX210115P135000002020-09-09 11:47AM EDT13,500.002,281.601,872.901,894.900.00-110.00%
NDX210115P149000002020-10-23 11:32AM EDT14,900.003,301.903,727.403,749.400.00-110.00%