Italia markets close in 7 hours 46 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.296,45+299,91 (+2,31%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210219C077000002020-12-17 10:29AM EST7,700.005,043.855,066.905,088.900.00--40.00%
NDX210219C080000002021-01-05 12:16PM EST8,000.004,718.150.000.000.00--00.00%
NDX210219C081000002021-01-05 12:16PM EST8,100.004,618.970.000.000.00--00.00%
NDX210219C082000002021-01-05 12:53PM EST8,200.004,519.610.000.000.00--00.00%
NDX210219C085000002021-01-05 12:53PM EST8,500.004,220.500.000.000.00--00.00%
NDX210219C089000002020-12-21 11:48AM EST8,900.003,722.404,400.204,420.900.00--267.13%
NDX210219C091000002021-01-05 2:10PM EST9,100.003,697.720.000.000.00--00.00%
NDX210219C094000002020-12-31 3:26PM EST9,400.003,456.930.000.000.00-100.00%
NDX210219C094250002021-01-12 12:08PM EST9,425.003,399.530.000.000.00-100.00%
NDX210219C094500002021-01-12 12:08PM EST9,450.003,374.780.000.000.00-100.00%
NDX210219C096750002021-01-05 12:17PM EST9,675.003,067.150.000.000.00--00.00%
NDX210219C097000002021-01-05 12:17PM EST9,700.003,042.800.000.000.00--00.00%
NDX210219C097750002021-01-05 12:17PM EST9,775.002,967.050.000.000.00--00.00%
NDX210219C098000002021-01-05 12:17PM EST9,800.002,942.800.000.000.00--00.00%
NDX210219C098250002021-01-05 12:18PM EST9,825.002,911.750.000.000.00--00.00%
NDX210219C098500002021-01-05 12:18PM EST9,850.002,887.550.000.000.00--00.00%
NDX210219C098750002021-01-05 12:18PM EST9,875.002,865.050.000.000.00--00.00%
NDX210219C099000002021-01-05 12:18PM EST9,900.002,840.900.000.000.00--00.00%
NDX210219C100000002021-01-05 12:18PM EST10,000.002,745.700.000.000.00--00.00%
NDX210219C100250002021-01-05 12:18PM EST10,025.002,721.700.000.000.00--00.00%
NDX210219C100750002021-01-05 12:37PM EST10,075.002,681.050.000.000.00--00.00%
NDX210219C101000002021-01-05 12:37PM EST10,100.002,657.050.000.000.00--00.00%
NDX210219C101500002020-09-30 8:48AM EST10,150.001,652.481,391.501,408.500.00-100.00%
NDX210219C101750002021-01-05 12:38PM EST10,175.002,590.350.000.000.00--00.00%
NDX210219C102000002021-01-05 12:38PM EST10,200.002,566.600.000.000.00--00.00%
NDX210219C102500002021-01-05 12:39PM EST10,250.002,519.320.000.000.00--00.00%
NDX210219C102750002021-01-05 12:39PM EST10,275.002,495.500.000.000.00--00.00%
NDX210219C103000002021-01-05 12:39PM EST10,300.002,472.200.000.000.00--00.00%
NDX210219C103250002021-01-05 12:39PM EST10,325.002,448.400.000.000.00--00.00%
NDX210219C103500002020-12-17 4:02PM EST10,350.002,494.752,446.402,468.400.00--100.00%
NDX210219C103750002020-12-17 4:02PM EST10,375.002,471.452,422.202,444.200.00--200.00%
NDX210219C104000002020-12-17 4:02PM EST10,400.002,448.152,398.002,420.000.00--100.00%
NDX210219C104250002021-01-07 3:01PM EST10,425.002,532.500.000.000.00--00.00%
NDX210219C104500002021-01-07 3:01PM EST10,450.002,508.280.000.000.00--00.00%
NDX210219C105500002021-01-05 12:40PM EST10,550.002,234.900.000.000.00--00.00%
NDX210219C105750002021-01-05 12:40PM EST10,575.002,211.450.000.000.00--00.00%
NDX210219C107250002020-07-30 8:30AM EST10,725.00798.501,838.701,854.500.00--10.00%
NDX210219C107500002021-01-05 12:41PM EST10,750.002,047.000.000.000.00-100.00%
NDX210219C107750002021-01-05 12:41PM EST10,775.002,023.850.000.000.00-100.00%
NDX210219C108250002020-10-26 12:00PM EST10,825.001,183.201,537.501,549.400.00--10.00%
NDX210219C109000002021-01-05 12:41PM EST10,900.001,906.630.000.000.00--00.00%
NDX210219C109250002021-01-05 12:41PM EST10,925.001,883.870.000.000.00--00.00%
NDX210219C110000002021-01-12 2:11PM EST11,000.001,954.180.000.000.00-300.00%
NDX210219C110750002020-11-16 12:06AM EST11,075.001,167.401,504.001,515.400.00--10.00%
NDX210219C111000002021-01-05 12:42PM EST11,100.001,726.450.000.000.00-200.00%
NDX210219C111250002021-01-05 12:42PM EST11,125.001,704.100.000.000.00-100.00%
NDX210219C111500002021-01-05 12:43PM EST11,150.001,672.650.000.000.00--00.00%
NDX210219C111750002021-01-05 12:43PM EST11,175.001,650.450.000.000.00-100.00%
NDX210219C112000002020-11-16 4:02PM EST11,200.001,175.101,400.601,411.700.00-120.00%
NDX210219C112250002021-01-05 12:43PM EST11,225.001,609.800.000.000.00-100.00%
NDX210219C112500002021-01-14 3:32PM EST11,250.001,745.100.000.000.00-500.00%
NDX210219C113000002020-10-27 12:27PM EST11,300.00976.291,152.201,163.000.00-770.00%
NDX210219C113250002020-11-16 11:02AM EST11,325.001,080.601,299.201,310.000.00-110.00%
NDX210219C113500002020-10-26 11:40AM EST11,350.00875.201,113.801,124.200.00--30.00%
NDX210219C113750002020-12-21 3:39PM EST11,375.001,488.100.000.000.00-100.00%
NDX210219C114000002020-12-11 10:06AM EST11,400.001,209.801,789.201,811.000.00--100.00%
NDX210219C114750002020-11-04 9:48AM EST11,475.00769.101,272.301,292.000.00--10.00%
NDX210219C115000002021-01-07 3:53PM EST11,500.001,549.200.000.000.00-100.00%
NDX210219C115750002021-01-07 2:07PM EST11,575.001,445.020.000.000.00--00.00%
NDX210219C116000002021-01-04 10:45AM EST11,600.001,400.851,743.401,763.800.00-15037.89%
NDX210219C116250002020-12-02 10:10AM EST11,625.001,075.301,392.201,414.200.00--10.00%
NDX210219C116500002020-11-16 10:46AM EST11,650.00834.001,046.401,056.500.00-110.00%
NDX210219C117000002020-11-11 3:59PM EST11,700.00761.601,009.101,019.100.00-120.00%
NDX210219C117500002020-12-21 1:06PM EST11,750.001,165.300.000.000.00-200.00%
NDX210219C117750002020-12-21 10:16AM EST11,775.001,065.501,579.201,599.200.00-1336.26%
NDX210219C118000002020-12-29 11:23AM EST11,800.001,245.840.000.000.00-800.00%
NDX210219C118250002020-12-21 10:16AM EST11,825.001,027.601,532.701,552.600.00--135.80%
NDX210219C118500002020-12-21 10:16AM EST11,850.001,008.801,509.501,529.400.00--135.58%
NDX210219C119000002021-01-15 11:00AM EST11,900.001,076.500.000.000.00-100.00%
NDX210219C119250002020-12-21 1:02PM EST11,925.001,029.100.000.000.00-200.00%
NDX210219C119500002020-12-21 1:02PM EST11,950.001,009.800.000.000.00-200.00%
NDX210219C119750002020-12-21 10:08AM EST11,975.00920.501,394.201,414.100.00--134.46%
NDX210219C120000002021-01-04 2:22PM EST12,000.001,383.830.000.000.00-100.00%
NDX210219C120250002020-11-16 3:50PM EST12,025.00595.10779.40788.300.00-110.00%
NDX210219C120500002020-12-24 12:01PM EST12,050.00921.100.000.000.00-100.00%
NDX210219C120750002020-12-24 12:01PM EST12,075.00902.100.000.000.00-100.00%
NDX210219C121000002021-01-05 9:34AM EST12,100.00884.041,280.701,300.500.00-2033.39%
NDX210219C121250002020-12-24 12:01PM EST12,125.00864.400.000.000.00-100.00%
NDX210219C121500002020-11-16 3:50PM EST12,150.00527.00697.40706.000.00-110.00%
NDX210219C121750002021-01-15 1:01PM EST12,175.00869.400.000.000.00-100.00%
NDX210219C122000002021-01-15 12:57PM EST12,200.00855.500.000.000.00-900.00%
NDX210219C122250002020-12-28 10:35AM EST12,225.00835.100.000.000.00-100.00%
NDX210219C122500002021-01-15 12:57PM EST12,250.00816.700.000.000.00-900.00%
NDX210219C122750002020-12-16 11:10AM EST12,275.00772.00776.80786.000.00--10.00%
NDX210219C123000002021-01-19 12:37PM EST12,300.00821.050.000.000.00-100.00%
NDX210219C123500002021-01-14 3:13PM EST12,350.00801.850.000.000.00-100.00%
NDX210219C123750002020-12-24 10:07AM EST12,375.00700.540.000.000.00-100.00%
NDX210219C124000002021-01-20 12:24PM EST12,400.00983.240.000.000.00-200.00%
NDX210219C124250002020-12-21 10:31AM EST12,425.00610.90995.101,012.700.00-6730.51%
NDX210219C124500002021-01-20 9:39AM EST12,450.00880.150.000.000.00-100.00%
NDX210219C125000002021-01-20 2:01PM EST12,500.00918.150.000.000.00-700.00%
NDX210219C125250002021-01-08 11:08AM EST12,525.00818.780.000.000.00-100.00%
NDX210219C125500002021-01-08 2:50PM EST12,550.00745.350.000.000.00-100.00%
NDX210219C126000002021-01-20 2:01PM EST12,600.00835.280.000.000.00-1100.00%
NDX210219C126250002021-01-05 11:44AM EST12,625.00538.900.000.000.00-200.00%
NDX210219C126500002021-01-19 11:44AM EST12,650.00522.270.000.000.00-900.00%
NDX210219C126750002021-01-07 10:01AM EST12,675.00519.730.000.000.00-100.00%
NDX210219C127000002021-01-20 2:01PM EST12,700.00754.550.000.000.00-500.00%
NDX210219C127250002021-01-20 10:58AM EST12,725.00707.150.000.000.00-200.00%
NDX210219C127500002021-01-20 9:31AM EST12,750.00687.170.000.000.00-600.00%
NDX210219C127750002021-01-20 10:57AM EST12,775.00667.490.000.000.00-200.00%
NDX210219C128000002021-01-20 1:45PM EST12,800.00668.000.000.000.00-6400.00%
NDX210219C128250002021-01-20 3:57PM EST12,825.00672.000.000.000.00-800.00%
NDX210219C128500002021-01-20 11:16AM EST12,850.00607.150.000.000.00-200.00%
NDX210219C128750002021-01-15 10:33AM EST12,875.00387.700.000.000.00-100.00%
NDX210219C129000002021-01-20 9:57AM EST12,900.00578.320.000.000.00-7200.00%
NDX210219C129250002021-01-20 10:53AM EST12,925.00554.930.000.000.00-100.00%
NDX210219C129500002021-01-20 11:31AM EST12,950.00541.400.000.000.00-100.00%
NDX210219C129750002021-01-19 12:04PM EST12,975.00328.900.000.000.00-700.00%
NDX210219C130000002021-01-20 3:56PM EST13,000.00543.130.000.000.00-10100.00%
NDX210219C130250002021-01-19 10:42AM EST13,025.00287.410.000.000.00-100.00%
NDX210219C130500002021-01-20 2:26PM EST13,050.00498.700.000.000.00-100.00%
NDX210219C130750002021-01-20 3:55PM EST13,075.00498.250.000.000.00-400.00%
NDX210219C131000002021-01-20 12:37PM EST13,100.00453.830.000.000.00-3700.00%
NDX210219C131250002021-01-15 3:41PM EST13,125.00260.550.000.000.00-900.00%
NDX210219C131500002021-01-14 3:23PM EST13,150.00377.120.000.000.00-300.00%
NDX210219C131750002021-01-19 10:42AM EST13,175.00213.550.000.000.00-100.00%
NDX210219C132000002021-01-20 12:37PM EST13,200.00386.050.000.000.00-8000.00%
NDX210219C132250002021-01-20 1:20PM EST13,225.00379.760.000.000.00-700.00%
NDX210219C132500002021-01-20 3:26PM EST13,250.00382.200.000.000.00-700.00%
NDX210219C132750002021-01-13 2:00PM EST13,275.00250.700.000.000.00-300.00%
NDX210219C133000002021-01-20 2:42PM EST13,300.00347.600.000.000.00-8700.03%
NDX210219C133250002021-01-20 1:20PM EST13,325.00320.620.000.000.00-100.20%
NDX210219C133500002021-01-14 1:22PM EST13,350.00202.400.000.000.00-100.39%
NDX210219C133750002021-01-20 9:38AM EST13,375.00242.000.000.000.00-1500.39%
NDX210219C134000002021-01-20 11:53AM EST13,400.00268.400.000.000.00-3700.39%
NDX210219C134250002021-01-20 12:07PM EST13,425.00255.400.000.000.00-1000.78%
NDX210219C134500002021-01-20 3:52PM EST13,450.00273.000.000.000.00-5300.78%
NDX210219C134750002021-01-20 2:54PM EST13,475.00252.010.000.000.00-500.78%
NDX210219C135000002021-01-20 3:51PM EST13,500.00245.600.000.000.00-10100.78%
NDX210219C135250002021-01-19 12:26PM EST13,525.00101.650.000.000.00-100.78%
NDX210219C135500002021-01-19 2:31PM EST13,550.00174.410.000.000.00-1001.56%
NDX210219C135750002021-01-19 10:23AM EST13,575.0083.200.000.000.00-401.56%
NDX210219C136000002021-01-20 1:57PM EST13,600.00186.900.000.000.00-201.56%
NDX210219C136250002021-01-15 2:54PM EST13,625.0084.330.000.000.00-501.56%
NDX210219C136500002021-01-19 10:08AM EST13,650.00144.190.000.000.00-2301.56%
NDX210219C136750002021-01-20 11:14AM EST13,675.00143.650.000.000.00-1001.56%
NDX210219C137000002021-01-14 3:18PM EST13,700.00136.130.000.000.00-101.56%
NDX210219C137250002021-01-20 1:53PM EST13,725.00139.900.000.000.00-601.56%
NDX210219C137500002021-01-20 3:47PM EST13,750.00146.850.000.000.00-1701.56%
NDX210219C137750002021-01-20 1:53PM EST13,775.00123.980.000.000.00-2101.56%
NDX210219C138000002021-01-20 3:47PM EST13,800.00130.350.000.000.00-1603.13%
NDX210219C138250002021-01-20 2:09PM EST13,825.00111.700.000.000.00-703.13%
NDX210219C138500002021-01-20 10:11AM EST13,850.0094.890.000.000.00-2003.13%
NDX210219C138750002020-12-30 12:58PM EST13,875.0066.290.000.000.00-203.13%
NDX210219C139000002021-01-20 1:57PM EST13,900.0090.450.000.000.00-18203.13%
NDX210219C139250002021-01-20 10:57AM EST13,925.0078.650.000.000.00-103.13%
NDX210219C139500002021-01-19 1:43PM EST13,950.0073.100.000.000.00-203.13%
NDX210219C139750002021-01-06 2:30PM EST13,975.0069.550.000.000.00-1003.13%
NDX210219C140000002021-01-20 4:06PM EST14,000.0074.000.000.000.00-5103.13%
NDX210219C140250002021-01-15 1:41PM EST14,025.0061.370.000.000.00-1203.13%
NDX210219C140500002021-01-20 1:57PM EST14,050.0060.400.000.000.00-1003.13%
NDX210219C141000002021-01-20 1:24PM EST14,100.0055.000.000.000.00-5303.13%
NDX210219C141250002021-01-20 1:57PM EST14,125.0048.500.000.000.00-2103.13%
NDX210219C141500002021-01-12 10:07AM EST14,150.0017.950.000.000.00-1003.13%
NDX210219C141750002021-01-20 12:58PM EST14,175.0038.760.000.000.00-103.13%
NDX210219C142000002021-01-20 12:58PM EST14,200.0035.910.000.000.00-203.13%
NDX210219C142500002020-12-21 3:24PM EST14,250.0012.400.000.000.00-203.13%
NDX210219C142750002021-01-08 12:49PM EST14,275.0037.800.000.000.00-103.13%
NDX210219C143000002021-01-20 3:23PM EST14,300.0031.300.000.000.00-303.13%
NDX210219C143500002021-01-15 1:48PM EST14,350.0010.100.000.000.00-1006.25%
NDX210219C143750002021-01-19 2:47PM EST14,375.0010.000.000.000.00-206.25%
NDX210219C144000002021-01-20 2:46PM EST14,400.0022.500.000.000.00-106.25%
NDX210219C144500002021-01-14 1:18PM EST14,450.0010.100.000.000.00-106.25%
NDX210219C144750002020-12-18 11:17AM EST14,475.007.585.606.90-20.87-73.36%1315.61%
NDX210219C145000002021-01-19 1:40PM EST14,500.006.150.000.000.00-106.25%
NDX210219C145250002021-01-08 9:38AM EST14,525.009.000.000.000.00-206.25%
NDX210219C145500002021-01-19 1:40PM EST14,550.005.350.000.000.00-106.25%
NDX210219C145750002021-01-07 10:11AM EST14,575.0010.130.000.000.00--06.25%
NDX210219C146000002021-01-20 11:47AM EST14,600.0011.180.000.000.00-406.25%
NDX210219C146500002021-01-19 12:11AM EST14,650.003.250.000.000.00-2006.25%
NDX210219C147000002021-01-19 10:50AM EST14,700.002.950.000.000.00-2006.25%
NDX210219C148000002021-01-11 4:14PM EST14,800.005.750.000.000.00-406.25%
NDX210219C149000002021-01-20 12:06PM EST14,900.005.400.000.000.00-206.25%
NDX210219C150000002021-01-20 11:47AM EST15,000.003.710.000.000.00-2706.25%
NDX210219C151000002021-01-11 2:32PM EST15,100.001.370.000.000.00-106.25%
NDX210219C152000002021-01-11 9:31AM EST15,200.003.700.000.000.00--06.25%
NDX210219C153000002021-01-11 9:31AM EST15,300.003.100.000.000.00--06.25%
NDX210219C155000002021-01-11 10:26AM EST15,500.002.420.000.000.00--06.25%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210219P060000002021-01-20 10:11AM EST6,000.000.500.000.000.00-8050.00%
NDX210219P061000002020-07-14 12:35PM EST6,100.0095.0046.2049.800.00--1147.52%
NDX210219P063000002020-07-16 8:43AM EST6,300.00106.3055.1058.700.00-23146.47%
NDX210219P065000002020-10-26 12:06PM EST6,500.0028.538.209.800.00-10106.44%
NDX210219P066000002021-01-19 1:13PM EST6,600.001.000.000.000.00-4050.00%
NDX210219P067000002021-01-19 4:11PM EST6,700.000.900.000.000.00-17050.00%
NDX210219P069000002021-01-19 1:14PM EST6,900.001.100.000.000.00-1050.00%
NDX210219P070000002021-01-20 3:38PM EST7,000.000.800.000.000.00-3025.00%
NDX210219P071000002021-01-20 4:07PM EST7,100.000.750.000.000.00-11025.00%
NDX210219P072000002021-01-20 4:10PM EST7,200.000.850.000.000.00-1025.00%
NDX210219P073000002020-11-19 10:50AM EST7,300.0022.536.509.500.00-101589.16%
NDX210219P074000002020-11-19 10:50AM EST7,400.0024.087.0010.100.00-101888.05%
NDX210219P075000002021-01-04 11:59AM EST7,500.005.900.000.000.00-2025.00%
NDX210219P076000002020-12-02 2:31PM EST7,600.0015.782.707.200.00-152378.94%
NDX210219P077000002020-12-28 9:30AM EST7,700.008.300.000.000.00-1025.00%
NDX210219P078000002021-01-14 3:42PM EST7,800.004.250.000.000.00-20025.00%
NDX210219P079000002020-08-26 8:49AM EST7,900.00126.80140.90145.000.00--6130.84%
NDX210219P080000002021-01-20 11:30AM EST8,000.003.000.000.000.00-1025.00%
NDX210219P081000002021-01-19 3:49PM EST8,100.003.570.000.000.00-20025.00%
NDX210219P082000002021-01-19 2:26PM EST8,200.003.800.000.000.00-20025.00%
NDX210219P083000002021-01-04 12:53PM EST8,300.004.500.000.000.00-3025.00%
NDX210219P084000002021-01-14 11:44AM EST8,400.008.400.000.000.00-40025.00%
NDX210219P085000002021-01-20 11:42AM EST8,500.003.780.000.000.00-16025.00%
NDX210219P086000002021-01-12 2:47PM EST8,600.008.900.000.000.00-1025.00%
NDX210219P087000002021-01-14 1:17PM EST8,700.006.780.000.000.00-60025.00%
NDX210219P088000002021-01-19 3:49PM EST8,800.006.040.000.000.00-20025.00%
NDX210219P089000002021-01-11 10:14AM EST8,900.0012.150.000.000.00-6025.00%
NDX210219P090000002021-01-20 2:17PM EST9,000.004.700.000.000.00-1025.00%
NDX210219P090500002021-01-19 12:12AM EST9,050.0010.900.000.000.00--025.00%
NDX210219P091000002021-01-20 2:28PM EST9,100.005.130.000.000.00-16025.00%
NDX210219P091250002020-12-31 10:20AM EST9,125.0012.900.000.000.00-1025.00%
NDX210219P091500002021-01-20 3:40PM EST9,150.005.130.000.000.00-8025.00%
NDX210219P092000002021-01-14 11:44AM EST9,200.0011.850.000.000.00-20025.00%
NDX210219P093000002020-11-30 1:49PM EST9,300.0059.8016.0017.700.00-804362.36%
NDX210219P093250002020-11-17 10:03AM EST9,325.00111.1056.6060.000.00--977.68%
NDX210219P094000002021-01-04 10:32AM EST9,400.0010.900.000.000.00-1025.00%
NDX210219P094500002021-01-20 11:42AM EST9,450.007.510.000.000.00-8025.00%
NDX210219P095000002021-01-15 1:51PM EST9,500.007.500.000.000.00-1025.00%
NDX210219P095250002021-01-19 9:37AM EST9,525.0011.706.008.700.00-1452.00%
NDX210219P095500002020-12-01 3:54PM EST9,550.0060.8017.6022.600.00-1360.02%
NDX210219P095750002020-12-23 11:37AM EST9,575.0012.200.000.000.00-1025.00%
NDX210219P096000002021-01-15 1:51PM EST9,600.0015.300.000.000.00-1025.00%
NDX210219P096250002020-12-21 9:30AM EST9,625.0063.056.609.300.00--1551.10%
NDX210219P096500002020-12-21 9:30AM EST9,650.0064.056.709.400.00-131650.82%
NDX210219P096750002020-10-04 11:08PM EST9,675.00383.20176.40184.500.00--194.44%
NDX210219P097000002021-01-20 2:29PM EST9,700.008.170.000.000.00-16025.00%
NDX210219P097250002021-01-15 12:17PM EST9,725.0017.630.000.000.00-4012.50%
NDX210219P097500002021-01-20 11:39AM EST9,750.009.350.000.000.00-4012.50%
NDX210219P097750002020-11-17 10:03AM EST9,775.00151.7079.9083.500.00-3774.59%
NDX210219P098000002020-12-31 12:26PM EST9,800.0025.500.000.000.00-50012.50%
NDX210219P098500002021-01-19 11:02AM EST9,850.0014.230.000.000.00-8012.50%
NDX210219P098750002021-01-19 2:27PM EST9,875.0013.090.000.000.00-1012.50%
NDX210219P099000002021-01-19 2:27PM EST9,900.0013.410.000.000.00-1012.50%
NDX210219P099250002020-12-23 10:58AM EST9,925.0050.150.000.000.00-1012.50%
NDX210219P099500002021-01-20 11:38AM EST9,950.009.860.000.000.00-8012.50%
NDX210219P099750002021-01-19 2:28PM EST9,975.0014.290.000.000.00-1012.50%
NDX210219P100000002021-01-20 3:40PM EST10,000.0010.260.000.000.00-7012.50%
NDX210219P100250002020-11-17 10:03AM EST10,025.00179.9096.70100.800.00-91673.04%
NDX210219P100500002020-09-14 8:41AM EST10,050.00498.97323.20327.700.00-31104.65%
NDX210219P100750002021-01-04 12:11PM EST10,075.0057.580.000.000.00-1012.50%
NDX210219P101000002021-01-15 1:10PM EST10,100.0024.000.000.000.00-7012.50%
NDX210219P101250002020-09-30 12:54PM EST10,125.00435.40480.00488.700.00--3120.21%
NDX210219P101500002020-12-28 9:42AM EST10,150.0041.350.000.000.00-1012.50%
NDX210219P101750002021-01-04 11:54AM EST10,175.0052.1510.8013.400.00-3046.78%
NDX210219P102000002021-01-20 12:41PM EST10,200.0012.550.000.000.00-1012.50%
NDX210219P102250002021-01-05 10:04AM EST10,225.0044.450.000.000.00-1012.50%
NDX210219P102500002021-01-05 3:57PM EST10,250.0038.250.000.000.00-17012.50%
NDX210219P102750002021-01-15 3:26PM EST10,275.0029.050.000.000.00-10012.50%
NDX210219P103000002021-01-20 3:37PM EST10,300.0013.090.000.000.00-4012.50%
NDX210219P103250002021-01-08 9:38AM EST10,325.0021.300.000.000.00-4012.50%
NDX210219P103500002021-01-08 9:38AM EST10,350.0028.150.000.000.00-1012.50%
NDX210219P103750002020-12-17 4:02PM EST10,375.00214.4032.8034.900.00-2551.70%
NDX210219P104000002021-01-20 3:12PM EST10,400.0014.000.000.000.00-1012.50%
NDX210219P104250002021-01-11 10:32AM EST10,425.0015.420.000.000.00-1012.50%
NDX210219P104500002021-01-20 10:12AM EST10,450.0015.770.000.000.00-1012.50%
NDX210219P104750002021-01-04 12:21PM EST10,475.0079.500.000.000.00-6012.50%
NDX210219P105000002021-01-20 2:29PM EST10,500.0015.740.000.000.00-8012.50%
NDX210219P105250002020-12-18 6:12PM EST10,525.00160.6038.1040.300.00--550.72%
NDX210219P105500002021-01-19 10:50AM EST10,550.0026.280.000.000.00-20012.50%
NDX210219P105750002021-01-08 3:15PM EST10,575.0036.600.000.000.00-1012.50%
NDX210219P106000002021-01-20 11:39AM EST10,600.0018.650.000.000.00-2012.50%
NDX210219P106250002021-01-12 12:13PM EST10,625.0050.800.000.000.00-5012.50%
NDX210219P106500002021-01-15 3:26PM EST10,650.0041.890.000.000.00-42012.50%
NDX210219P106750002021-01-15 1:22PM EST10,675.0038.630.000.000.00-10012.50%
NDX210219P107000002021-01-15 12:08PM EST10,700.0042.680.000.000.00-22012.50%
NDX210219P107250002021-01-20 12:05PM EST10,725.0019.320.000.000.00-23012.50%
NDX210219P107500002021-01-20 2:26PM EST10,750.0019.750.000.000.00-17012.50%
NDX210219P107750002021-01-08 12:53PM EST10,775.0045.200.000.000.00-2012.50%
NDX210219P108000002021-01-14 3:19PM EST10,800.0035.130.000.000.00-20012.50%
NDX210219P108250002020-12-31 2:35PM EST10,825.0070.100.000.000.00-1012.50%
NDX210219P108500002021-01-08 12:53PM EST10,850.0035.620.000.000.00-20012.50%
NDX210219P108750002020-12-18 11:17AM EST10,875.00139.7255.0057.400.00-31248.94%
NDX210219P109000002021-01-20 12:33PM EST10,900.0023.450.000.000.00-1012.50%
NDX210219P109250002021-01-20 12:33PM EST10,925.0024.050.000.000.00-1012.50%
NDX210219P109500002021-01-20 10:29AM EST10,950.0025.650.000.000.00-1012.50%
NDX210219P109750002021-01-11 10:39AM EST10,975.0056.750.000.000.00-1012.50%
NDX210219P110000002021-01-20 3:37PM EST11,000.0024.920.000.000.00-22012.50%
NDX210219P110250002021-01-12 12:18PM EST11,025.0075.010.000.000.00-1012.50%
NDX210219P110500002021-01-19 1:40PM EST11,050.0041.670.000.000.00-1012.50%
NDX210219P110750002021-01-08 3:16PM EST11,075.0059.490.000.000.00-1012.50%
NDX210219P111000002021-01-15 11:39AM EST11,100.0066.400.000.000.00-1012.50%
NDX210219P111250002021-01-15 11:39AM EST11,125.0032.350.000.000.00-1012.50%
NDX210219P111500002021-01-20 12:29PM EST11,150.0030.200.000.000.00-6012.50%
NDX210219P111750002021-01-20 10:09AM EST11,175.0032.500.000.000.00-6012.50%
NDX210219P112000002021-01-20 11:49AM EST11,200.0030.630.000.000.00-12012.50%
NDX210219P112250002021-01-08 10:07AM EST11,225.0062.400.000.000.00-1012.50%
NDX210219P112500002021-01-12 12:08PM EST11,250.0090.200.000.000.00-1012.50%
NDX210219P112750002021-01-20 12:00PM EST11,275.0035.100.000.000.00-1012.50%
NDX210219P113000002021-01-15 1:22PM EST11,300.0074.000.000.000.00-10012.50%
NDX210219P113250002021-01-20 12:00PM EST11,325.0037.100.000.000.00-1012.50%
NDX210219P113500002021-01-20 10:10AM EST11,350.0038.650.000.000.00-2012.50%
NDX210219P113750002021-01-11 9:40AM EST11,375.0098.600.000.000.00-1012.50%
NDX210219P114000002021-01-20 3:11PM EST11,400.0036.800.000.000.00-24012.50%
NDX210219P114250002021-01-15 10:47AM EST11,425.00112.700.000.000.00-606.25%
NDX210219P114500002021-01-20 10:29AM EST11,450.0044.350.000.000.00-206.25%
NDX210219P114750002021-01-20 10:48AM EST11,475.0044.200.000.000.00-1106.25%
NDX210219P115000002021-01-20 2:36PM EST11,500.0042.000.000.000.00-3406.25%
NDX210219P115250002021-01-19 12:22PM EST11,525.0077.700.000.000.00-206.25%
NDX210219P115500002021-01-20 1:05PM EST11,550.0045.850.000.000.00-206.25%
NDX210219P115750002021-01-19 2:19PM EST11,575.0072.950.000.000.00-106.25%
NDX210219P116000002021-01-20 2:55PM EST11,600.0046.150.000.000.00-306.25%
NDX210219P116250002021-01-20 9:35AM EST11,625.0056.340.000.000.00-1006.25%
NDX210219P116500002021-01-15 10:46AM EST11,650.00135.900.000.000.00-106.25%
NDX210219P116750002021-01-15 10:46AM EST11,675.00152.500.000.000.00-206.25%
NDX210219P117000002021-01-20 1:13PM EST11,700.0054.650.000.000.00-1606.25%
NDX210219P117250002021-01-20 3:23PM EST11,725.0053.100.000.000.00-306.25%
NDX210219P117500002021-01-20 3:23PM EST11,750.0054.500.000.000.00-606.25%
NDX210219P117750002021-01-20 10:43AM EST11,775.0064.200.000.000.00-206.25%
NDX210219P118000002021-01-20 1:57PM EST11,800.0059.860.000.000.00-1806.25%
NDX210219P118250002021-01-20 12:58PM EST11,825.0063.600.000.000.00-106.25%
NDX210219P118500002021-01-20 12:58PM EST11,850.0065.500.000.000.00-206.25%
NDX210219P118750002021-01-07 3:25PM EST11,875.00138.650.000.000.00--06.25%
NDX210219P119000002021-01-20 10:12AM EST11,900.0074.450.000.000.00-406.25%
NDX210219P119250002021-01-11 9:48AM EST11,925.00168.500.000.000.00-206.25%
NDX210219P119500002021-01-20 1:57PM EST11,950.0073.450.000.000.00-206.25%
NDX210219P119750002021-01-12 3:29PM EST11,975.00173.840.000.000.00-206.25%
NDX210219P120000002021-01-20 3:48PM EST12,000.0075.000.000.000.00-4506.25%
NDX210219P120250002021-01-15 11:09AM EST12,025.0093.070.000.000.00-106.25%
NDX210219P120500002021-01-20 1:05PM EST12,050.0081.800.000.000.00-106.25%
NDX210219P120750002021-01-19 3:35PM EST12,075.00129.800.000.000.00-4406.25%
NDX210219P121000002021-01-20 1:14PM EST12,100.0086.100.000.000.00-806.25%
NDX210219P121250002021-01-12 11:28AM EST12,125.00196.300.000.000.00-306.25%
NDX210219P121500002021-01-11 9:36AM EST12,150.00230.200.000.000.00-106.25%
NDX210219P121750002021-01-13 3:09PM EST12,175.00161.440.000.000.00-206.25%
NDX210219P122000002021-01-20 3:12PM EST12,200.0092.000.000.000.00-1506.25%
NDX210219P122250002021-01-15 10:54AM EST12,225.00240.900.000.000.00-906.25%
NDX210219P122500002021-01-13 3:30PM EST12,250.00123.340.000.000.00-206.25%
NDX210219P122750002021-01-20 11:06AM EST12,275.00117.700.000.000.00-1006.25%
NDX210219P123000002021-01-20 3:55PM EST12,300.00108.250.000.000.00-2006.25%
NDX210219P123250002021-01-15 12:06PM EST12,325.00239.800.000.000.00-806.25%
NDX210219P123500002021-01-15 11:14AM EST12,350.00263.400.000.000.00-606.25%
NDX210219P123750002021-01-08 12:45PM EST12,375.00270.000.000.000.00-603.13%
NDX210219P124000002021-01-20 1:57PM EST12,400.00124.140.000.000.00-703.13%
NDX210219P124250002021-01-20 12:24PM EST12,425.00130.100.000.000.00-503.13%
NDX210219P124500002021-01-19 1:13PM EST12,450.00141.420.000.000.00-103.13%
NDX210219P124750002021-01-19 2:03PM EST12,475.00204.150.000.000.00-6703.13%
NDX210219P125000002021-01-19 1:10PM EST12,500.00130.700.000.000.00-203.13%
NDX210219P125250002021-01-20 9:31AM EST12,525.00170.500.000.000.00-103.13%
NDX210219P125500002021-01-20 1:05PM EST12,550.00146.900.000.000.00-203.13%
NDX210219P125750002021-01-19 2:15PM EST12,575.00230.000.000.000.00-303.13%
NDX210219P126000002021-01-20 2:55PM EST12,600.00147.150.000.000.00-503.13%
NDX210219P126250002021-01-20 10:29AM EST12,625.00175.200.000.000.00-203.13%
NDX210219P126500002021-01-20 10:07AM EST12,650.00185.610.000.000.00-303.13%
NDX210219P126750002021-01-15 11:48AM EST12,675.00335.700.000.000.00-403.13%
NDX210219P127000002021-01-20 1:13PM EST12,700.00175.530.000.000.00-103.13%
NDX210219P127250002021-01-19 2:53PM EST12,725.00271.200.000.000.00-2303.13%
NDX210219P127500002021-01-20 3:12PM EST12,750.00181.000.000.000.00-903.13%
NDX210219P127750002021-01-20 10:57AM EST12,775.00203.000.000.000.00-203.13%
NDX210219P128000002021-01-20 10:57AM EST12,800.00210.800.000.000.00-403.13%
NDX210219P128250002021-01-20 11:51AM EST12,825.00212.300.000.000.00-5303.13%
NDX210219P128500002021-01-20 9:48AM EST12,850.00243.500.000.000.00-301.56%
NDX210219P128750002021-01-19 2:43PM EST12,875.00325.700.000.000.00-2801.56%
NDX210219P129000002021-01-20 9:36AM EST12,900.00254.680.000.000.00-3201.56%
NDX210219P129250002021-01-14 11:38AM EST12,925.00378.000.000.000.00-901.56%
NDX210219P129500002021-01-14 11:37AM EST12,950.00270.100.000.000.00-201.56%
NDX210219P129750002021-01-20 11:29AM EST12,975.00227.880.000.000.00-401.56%
NDX210219P130000002021-01-20 3:51PM EST13,000.00245.400.000.000.00-7101.56%
NDX210219P130250002021-01-08 9:34AM EST13,025.00293.050.000.000.00-501.56%
NDX210219P130500002021-01-14 10:46AM EST13,050.00301.550.000.000.00-501.56%
NDX210219P130750002021-01-07 10:05AM EST13,075.00501.400.000.000.00--00.78%
NDX210219P131000002021-01-20 12:36PM EST13,100.00286.550.000.000.00-3100.78%
NDX210219P131250002021-01-20 2:54PM EST13,125.00274.600.000.000.00-100.78%
NDX210219P131500002021-01-20 2:54PM EST13,150.00283.000.000.000.00-1400.78%
NDX210219P132000002021-01-11 9:34AM EST13,200.00499.750.000.000.00-110.39%
NDX210219P132250002021-01-20 3:06PM EST13,225.00308.000.000.000.00-500.39%
NDX210219P132500002021-01-20 10:30AM EST13,250.00355.000.000.000.00-400.20%
NDX210219P132750002021-01-08 10:41AM EST13,275.00550.500.000.000.00-200.10%
NDX210219P133000002021-01-11 1:30PM EST13,300.00585.050.000.000.00-100.00%
NDX210219P133250002020-12-21 12:52PM EST13,325.00867.000.000.000.00--00.00%
NDX210219P133500002021-01-20 10:06AM EST13,350.00423.720.000.000.00-200.00%
NDX210219P133750002020-12-31 9:33AM EST13,375.00715.100.000.000.00-100.00%
NDX210219P134000002021-01-20 9:36AM EST13,400.00451.850.000.000.00-3400.00%
NDX210219P134250002020-12-17 10:05AM EST13,425.00895.10761.00772.600.00--146.27%
NDX210219P136000002020-12-21 10:11AM EST13,600.001,177.60485.50498.200.00--221.08%
NDX210219P136750002020-12-30 9:36AM EST13,675.00911.600.000.000.00--00.00%
NDX210219P137000002020-12-15 12:21PM EST13,700.001,274.70879.70891.300.00--143.45%
NDX210219P137250002020-12-18 2:35PM EST13,725.001,138.20997.301,009.800.00-1150.32%
NDX210219P137500002020-12-21 11:01AM EST13,750.001,321.80576.80594.000.00--120.50%
NDX210219P137750002020-12-30 9:33AM EST13,775.00967.500.000.000.00--00.00%
NDX210219P138000002020-09-20 11:02PM EST13,800.002,832.702,214.202,226.300.00--1127.09%
NDX210219P139000002021-01-08 10:42AM EST13,900.00958.42681.30700.500.00-3019.92%
NDX210219P140000002021-01-08 10:42AM EST14,000.001,040.920.000.000.00-300.00%
NDX210219P145000002020-10-28 1:24PM EST14,500.003,311.802,240.502,281.400.00--1100.26%
NDX210219P147000002020-10-21 11:46AM EST14,700.003,085.502,810.102,848.700.00--1128.99%
NDX210219P148000002020-09-20 11:02PM EST14,800.003,762.703,137.603,159.600.00--1145.57%
NDX210219P149000002020-09-20 11:02PM EST14,900.003,859.603,224.303,239.200.00--2146.55%
NDX210219P160000002021-01-04 1:12PM EST16,000.003,386.000.000.000.00--00.00%