Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.366,40-38,59 (-0,29%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210319C050000002020-10-28 8:30AM EST5,000.006,390.207,239.707,280.100.00-5100.00%
NDX210319C051000002020-07-09 4:07PM EST5,100.004,235.000.000.000.00-140.00%
NDX210319C052000002020-07-09 4:07PM EST5,200.003,560.000.000.000.00-150.00%
NDX210319C054000002020-07-09 4:07PM EST5,400.002,449.200.000.000.00--20.00%
NDX210319C055000002020-07-15 12:00PM EST5,500.005,175.005,612.005,662.000.00-110.00%
NDX210319C056000002020-07-09 4:07PM EST5,600.002,287.200.000.000.00--10.00%
NDX210319C057000002020-07-09 4:07PM EST5,700.002,021.000.000.000.00--10.00%
NDX210319C058000002020-07-09 4:07PM EST5,800.002,126.600.000.000.00-220.00%
NDX210319C059000002020-07-09 4:07PM EST5,900.003,592.270.000.000.00-240.00%
NDX210319C060000002020-12-16 11:26AM EST6,000.006,622.306,762.306,784.200.00-240.00%
NDX210319C062000002020-08-05 9:02AM EST6,200.004,924.805,144.805,232.900.00-110.00%
NDX210319C065000002020-07-09 4:07PM EST6,500.002,190.000.000.000.00--10.00%
NDX210319C066000002020-07-09 4:07PM EST6,600.001,537.700.000.000.00-120.00%
NDX210319C067000002020-07-09 4:07PM EST6,700.002,281.000.000.000.00--10.00%
NDX210319C069000002020-07-28 10:39AM EST6,900.003,840.005,097.505,119.500.00-100.00%
NDX210319C070000002020-07-09 4:07PM EST7,000.002,548.550.000.000.00--20.00%
NDX210319C071000002020-07-09 4:07PM EST7,100.001,201.300.000.000.00-110.00%
NDX210319C072000002020-07-09 4:07PM EST7,200.001,138.100.000.000.00-110.00%
NDX210319C073000002020-10-21 11:26AM EST7,300.004,457.304,593.904,625.200.00-110.00%
NDX210319C075000002020-07-09 4:07PM EST7,500.001,680.900.000.000.00--10.00%
NDX210319C075500002020-07-09 4:07PM EST7,550.00926.700.000.000.00-120.00%
NDX210319C077000002020-07-09 4:07PM EST7,700.00843.200.000.000.00-120.00%
NDX210319C078500002020-07-09 4:07PM EST7,850.001,128.900.000.000.00-110.00%
NDX210319C080000002020-08-05 9:02AM EST8,000.003,267.703,552.803,643.900.00--10.00%
NDX210319C081000002020-06-29 8:44AM EST8,100.002,102.802,765.702,788.800.00-110.00%
NDX210319C081500002020-07-09 4:07PM EST8,150.00467.000.000.000.00-110.00%
NDX210319C082500002020-07-09 4:07PM EST8,250.00429.100.000.000.00-110.00%
NDX210319C083000002020-07-01 3:05PM EST8,300.002,314.252,825.002,847.100.00-120.00%
NDX210319C083500002020-07-01 8:50AM EST8,350.002,211.502,678.902,710.900.00--20.00%
NDX210319C084000002020-07-01 8:50AM EST8,400.002,172.002,638.502,669.900.00-130.00%
NDX210319C084500002020-06-29 10:15AM EST8,450.001,894.502,469.402,492.000.00--10.00%
NDX210319C085000002020-07-09 4:07PM EST8,500.001,025.650.000.000.00-130.00%
NDX210319C085500002020-09-09 8:30AM EST8,550.003,032.200.000.000.00-350.00%
NDX210319C086000002020-08-05 9:01AM EST8,600.002,745.903,049.203,147.300.00-130.00%
NDX210319C086500002020-07-09 4:07PM EST8,650.001,443.700.000.000.00-120.00%
NDX210319C087000002020-07-09 4:07PM EST8,700.001,409.200.000.000.00-160.00%
NDX210319C087500002020-07-09 4:07PM EST8,750.00377.800.000.000.00-150.00%
NDX210319C088000002020-07-09 4:07PM EST8,800.001,213.600.000.000.00-170.00%
NDX210319C088500002020-07-09 4:07PM EST8,850.001,181.600.000.000.00-1210.00%
NDX210319C089000002020-12-15 9:31AM EST8,900.003,715.004,016.104,038.000.00-1160.00%
NDX210319C089500002020-07-09 4:07PM EST8,950.00230.000.000.000.00-210.00%
NDX210319C090000002020-12-30 9:34AM EST9,000.003,904.304,364.904,386.700.00-1951.25%
NDX210319C090500002020-09-08 8:30AM EST9,050.002,591.202,726.402,741.900.00-120.00%
NDX210319C091000002020-07-09 4:07PM EST9,100.00548.000.000.000.00-120.00%
NDX210319C091500002020-07-09 4:07PM EST9,150.00703.000.000.000.00-340.00%
NDX210319C092000002020-07-09 4:07PM EST9,200.00679.600.000.000.00-340.00%
NDX210319C092500002020-07-09 4:07PM EST9,250.00656.700.000.000.00-340.00%
NDX210319C093000002020-07-09 4:07PM EST9,300.00968.500.000.000.00-150.00%
NDX210319C093500002020-07-09 4:07PM EST9,350.00612.100.000.000.00-340.00%
NDX210319C094000002020-08-06 1:37PM EST9,400.002,221.022,604.202,652.100.00-450.00%
NDX210319C094500002020-07-09 4:07PM EST9,450.001,038.490.000.000.00-150.00%
NDX210319C095000002020-12-11 3:30PM EST9,500.002,963.103,644.903,664.300.00-590.00%
NDX210319C095500002020-07-09 4:07PM EST9,550.00433.300.000.000.00-180.00%
NDX210319C096000002020-07-09 4:07PM EST9,600.00774.300.000.000.00-40660.00%
NDX210319C096500002020-06-18 8:40AM EST9,650.001,160.001,573.501,601.400.00-20330.00%
NDX210319C097000002020-07-09 4:07PM EST9,700.00388.200.000.000.00-5100.00%
NDX210319C097500002020-07-09 4:07PM EST9,750.00371.400.000.000.00-540.00%
NDX210319C098000002020-07-09 4:07PM EST9,800.00355.100.000.000.00-5400.00%
NDX210319C098500002020-11-19 9:30AM EST9,850.002,216.902,974.502,988.500.00--10.00%
NDX210319C099000002020-06-23 11:30AM EST9,900.001,156.601,353.701,389.600.00-220.00%
NDX210319C099500002020-06-29 10:54AM EST9,950.00923.551,352.101,371.300.00-120.00%
NDX210319C100000002020-11-19 1:15PM EST10,000.002,143.402,835.202,849.200.00-1160.00%
NDX210319C100250002020-07-09 4:07PM EST10,025.00331.200.000.000.00-130.00%
NDX210319C100500002020-07-09 4:07PM EST10,050.00101.000.000.000.00-120.00%
NDX210319C100750002020-06-19 10:04AM EST10,075.00957.391,286.101,313.400.00-230.00%
NDX210319C101250002020-06-19 10:04AM EST10,125.00928.641,253.801,280.900.00-240.00%
NDX210319C101500002020-09-30 8:48AM EST10,150.001,712.331,472.901,488.100.00-250.00%
NDX210319C101750002020-07-09 4:07PM EST10,175.00492.000.000.000.00-160.00%
NDX210319C102000002020-10-30 1:55PM EST10,200.001,385.532,215.502,251.400.00-240.00%
NDX210319C102250002020-07-09 4:07PM EST10,225.00497.000.000.000.00-170.00%
NDX210319C102500002020-07-09 4:07PM EST10,250.00396.100.000.000.00-560.00%
NDX210319C102750002020-07-09 4:07PM EST10,275.00495.000.000.000.00-160.00%
NDX210319C103000002020-07-09 8:33AM EST10,300.001,216.091,483.901,517.000.00-120.00%
NDX210319C103250002020-07-09 4:07PM EST10,325.0077.000.000.000.00--10.00%
NDX210319C103500002020-07-09 4:07PM EST10,350.0092.000.000.000.00-120.00%
NDX210319C103750002020-07-09 4:07PM EST10,375.00170.000.000.000.00-120.00%
NDX210319C104000002020-07-09 8:32AM EST10,400.001,159.481,416.701,449.200.00-120.00%
NDX210319C104250002020-06-16 8:32AM EST10,425.00668.101,076.701,099.300.00--00.00%
NDX210319C104500002020-07-09 4:07PM EST10,450.0068.600.000.000.00--10.00%
NDX210319C104750002020-06-18 8:55AM EST10,475.00691.601,037.001,063.400.00-340.00%
NDX210319C105000002020-12-01 10:00AM EST10,500.002,072.102,474.402,496.100.00-280.00%
NDX210319C106000002020-09-01 9:52AM EST10,600.002,223.001,593.701,609.900.00-12790.00%
NDX210319C107000002020-07-09 8:34AM EST10,700.00970.351,222.201,251.500.00-220.00%
NDX210319C107750002020-06-17 9:23AM EST10,775.00531.20864.80882.000.00--80.00%
NDX210319C108000002020-11-17 10:26AM EST10,800.001,567.851,812.901,824.300.00-850.00%
NDX210319C108500002020-07-06 11:08AM EST10,850.00759.571,074.101,091.500.00-110.00%
NDX210319C109000002020-07-09 4:07PM EST10,900.0070.000.000.000.00-230.00%
NDX210319C109250002020-09-23 8:50AM EST10,925.001,077.601,332.801,344.400.00--10.00%
NDX210319C109500002020-07-09 4:07PM EST10,950.00426.600.000.000.00--10.00%
NDX210319C110000002021-01-07 3:00PM EST11,000.002,050.002,431.802,452.200.00-61538.64%
NDX210319C110250002020-12-21 10:26AM EST11,025.001,753.002,451.202,460.800.00--142.06%
NDX210319C110500002020-12-21 10:26AM EST11,050.001,732.302,427.902,437.500.00--141.87%
NDX210319C111000002020-09-23 8:50AM EST11,100.00978.101,218.101,229.600.00-140.00%
NDX210319C112000002020-09-21 9:39AM EST11,200.00717.101,212.401,222.700.00-1751860.00%
NDX210319C113000002020-09-22 2:50PM EST11,300.00903.550.000.000.00-2300.00%
NDX210319C114000002020-10-29 9:14AM EST11,400.00837.231,227.101,254.000.00-27520.00%
NDX210319C115000002020-12-21 3:03PM EST11,500.001,486.151,973.801,990.700.00-3016035.66%
NDX210319C116000002020-09-16 12:31PM EST11,600.00853.681,055.801,066.700.00-410.00%
NDX210319C117000002020-11-27 10:25AM EST11,700.001,035.851,302.901,314.100.00-170.00%
NDX210319C118000002020-11-13 12:20PM EST11,800.00779.241,036.801,046.100.00-16930.00%
NDX210319C119000002020-10-19 11:57AM EST11,900.00879.80699.10707.700.00-55570.00%
NDX210319C120000002021-01-20 1:20PM EST12,000.001,469.421,532.801,549.900.00-407432.89%
NDX210319C121000002021-01-15 11:00AM EST12,100.001,053.501,447.601,464.100.00-11732.29%
NDX210319C122000002020-12-17 10:08AM EST12,200.00977.08948.60957.900.00-30660.00%
NDX210319C122250002020-12-16 12:26PM EST12,225.00923.66930.50939.800.00--130.00%
NDX210319C122500002020-12-16 11:55AM EST12,250.00912.79912.60921.700.00--20.00%
NDX210319C122750002020-12-16 11:10AM EST12,275.00879.92918.80929.100.00--60.00%
NDX210319C123000002021-01-19 12:37PM EST12,300.00966.601,280.601,296.200.00-13731.10%
NDX210319C123250002020-12-16 12:59PM EST12,325.00859.76859.30868.300.00--30.00%
NDX210319C123500002020-12-16 1:13PM EST12,350.00839.07841.80850.700.00--60.00%
NDX210319C123750002020-12-18 6:11PM EST12,375.00685.00824.50833.300.00--180.00%
NDX210319C124000002021-01-20 12:24PM EST12,400.001,122.111,199.001,214.000.00-22930.50%
NDX210319C124500002021-01-22 12:26PM EST12,450.001,186.681,158.601,173.40+287.47+31.97%287130.19%
NDX210319C124750002021-01-06 10:05AM EST12,475.00654.301,138.601,153.100.00--230.03%
NDX210319C125000002021-01-22 2:36PM EST12,500.001,125.561,118.701,133.10-36.62-3.15%1845429.88%
NDX210319C125250002020-12-31 2:00PM EST12,525.00774.821,098.901,113.200.00-14829.74%
NDX210319C125500002021-01-04 1:03PM EST12,550.00664.401,079.201,093.300.00-27128329.58%
NDX210319C126000002021-01-19 3:02PM EST12,600.00790.931,040.101,053.900.00-4448029.28%
NDX210319C126250002021-01-06 9:54AM EST12,625.00592.501,020.801,034.400.00--1829.13%
NDX210319C126500002021-01-19 3:01PM EST12,650.00752.471,001.501,015.100.00-197628.99%
NDX210319C126750002021-01-04 1:56PM EST12,675.00604.90982.40995.800.00-204828.84%
NDX210319C127000002021-01-21 11:23AM EST12,700.00993.70963.40976.600.00-2020128.68%
NDX210319C127250002021-01-20 10:58AM EST12,725.00864.65944.50957.500.00-22328.53%
NDX210319C127500002021-01-22 9:49AM EST12,750.00941.41925.70938.60+95.52+11.29%414828.39%
NDX210319C127750002021-01-20 10:57AM EST12,775.00826.96907.10919.800.00-21928.24%
NDX210319C128000002021-01-19 3:12PM EST12,800.00658.45890.40899.100.00-83,40327.98%
NDX210319C128250002021-01-19 3:12PM EST12,825.00641.95870.10882.400.00-37927.93%
NDX210319C128500002021-01-19 2:17PM EST12,850.00611.36851.80863.900.00-68627.78%
NDX210319C128750002021-01-21 2:27PM EST12,875.00872.40835.30845.600.00-44227.63%
NDX210319C129000002021-01-15 3:05PM EST12,900.00521.15815.60827.500.00-217327.49%
NDX210319C129250002021-01-12 10:56AM EST12,925.00557.20797.80809.400.00-21127.33%
NDX210319C129500002021-01-19 3:30PM EST12,950.00556.40780.10791.500.00-419227.19%
NDX210319C129750002021-01-19 2:56PM EST12,975.00539.40762.50773.800.00-16427.04%
NDX210319C130000002021-01-20 1:43PM EST13,000.00691.27745.10756.200.00-2335426.89%
NDX210319C130250002021-01-08 9:50AM EST13,025.00559.80727.90738.800.00-4426.75%
NDX210319C130500002021-01-15 3:05PM EST13,050.00437.25710.80721.500.00-21926.60%
NDX210319C131000002021-01-19 9:43AM EST13,100.00603.37677.20687.500.00-12226.31%
NDX210319C131250002021-01-13 9:32AM EST13,125.00587.62660.70670.900.00-1426.18%
NDX210319C131750002021-01-20 10:08AM EST13,175.00540.00628.20638.000.00-313425.90%
NDX210319C132000002021-01-20 12:53PM EST13,200.00557.00612.30620.800.00-59325.71%
NDX210319C132250002021-01-19 12:11AM EST13,225.00416.19597.00605.900.00--125.62%
NDX210319C132500002021-01-15 10:33AM EST13,250.00349.92580.90590.200.00-1125.49%
NDX210319C133000002021-01-20 4:13PM EST13,300.00524.00550.70558.300.00-6512925.18%
NDX210319C133250002021-01-20 11:24AM EST13,325.00528.00535.40544.100.00-6825.09%
NDX210319C133500002021-01-22 9:34AM EST13,350.00533.00521.60525.80+78.20+17.19%2424.80%
NDX210319C133750002021-01-21 11:23AM EST13,375.00528.00507.10511.500.00-81024.69%
NDX210319C134000002021-01-22 3:13PM EST13,400.00504.60492.30496.70+2.00+0.40%7111424.55%
NDX210319C134250002021-01-22 12:58PM EST13,425.00485.14478.50482.60-27.66-5.39%11224.43%
NDX210319C134500002021-01-13 3:48PM EST13,450.00316.00464.60468.900.00-1824.33%
NDX210319C135000002021-01-22 11:53AM EST13,500.00450.50437.40441.50+41.90+10.25%1830324.09%
NDX210319C135250002020-12-09 1:59PM EST13,525.00183.50347.30351.500.00-4520.28%
NDX210319C135500002021-01-19 4:04PM EST13,550.00256.20411.00415.200.00-4123.86%
NDX210319C135750002021-01-15 3:55PM EST13,575.00201.30398.50402.300.00-1323.74%
NDX210319C136000002021-01-21 1:41PM EST13,600.00404.68385.70389.900.00-42523.64%
NDX210319C136250002020-12-24 12:51PM EST13,625.00187.50373.80377.700.00-2223.54%
NDX210319C136500002021-01-14 10:48AM EST13,650.00238.00361.80365.700.00-4723.44%
NDX210319C136750002020-12-23 9:52AM EST13,675.00189.40346.20349.700.00-215523.13%
NDX210319C137000002021-01-21 1:52PM EST13,700.00350.40338.60342.400.00-31523.24%
NDX210319C137250002020-12-08 2:26PM EST13,725.00210.50195.90199.800.00-1116.55%
NDX210319C137500002021-01-21 11:01AM EST13,750.00340.05322.20325.200.00-1023.30%
NDX210319C137750002021-01-08 3:07PM EST13,775.00224.20305.90309.800.00-1122.97%
NDX210319C138000002021-01-21 1:41PM EST13,800.00310.18295.40299.200.00-2822.88%
NDX210319C138250002021-01-08 3:07PM EST13,825.00207.70285.20289.000.00-1122.79%
NDX210319C138750002021-01-08 3:07PM EST13,875.00192.10265.40269.200.00-2222.62%
NDX210319C139000002021-01-21 2:00PM EST13,900.00266.30255.90259.700.00-92322.54%
NDX210319C139250002021-01-21 9:55AM EST13,925.00229.55249.30252.000.00-1022.54%
NDX210319C139500002021-01-21 3:52PM EST13,950.00257.50237.80241.400.00-25622.38%
NDX210319C139750002021-01-21 3:53PM EST13,975.00248.80229.00232.600.00-27222.30%
NDX210319C140000002021-01-21 3:52PM EST14,000.00238.90220.30223.900.00-1221322.22%
NDX210319C140250002020-12-18 11:20AM EST14,025.00124.0883.7086.500.00-5614.53%
NDX210319C140750002021-01-22 3:36PM EST14,075.00205.60199.60202.10-0.23-0.11%7022.15%
NDX210319C141000002021-01-22 3:42PM EST14,100.00197.70188.50192.00+99.50+101.32%193121.94%
NDX210319C141250002021-01-22 3:40PM EST14,125.00189.70181.10184.60+88.35+87.17%1321.87%
NDX210319C141750002021-01-21 2:23PM EST14,175.00174.88169.40172.200.00-7021.85%
NDX210319C142000002021-01-04 9:47AM EST14,200.0089.30160.30163.600.00-403221.68%
NDX210319C142250002021-01-05 11:26AM EST14,225.0065.50153.80157.100.00--3421.62%
NDX210319C142500002020-12-17 1:44PM EST14,250.0096.5053.5056.000.00--5014.93%
NDX210319C143000002021-01-19 3:19PM EST14,300.00137.00135.50138.700.00-2921.45%
NDX210319C143250002021-01-21 10:16AM EST14,325.00130.87132.40134.000.00-1021.46%
NDX210319C143500002021-01-12 12:18PM EST14,350.0059.50124.30127.400.00-1121.34%
NDX210319C143750002021-01-19 12:11AM EST14,375.0061.60119.00122.100.00--121.29%
NDX210319C144000002020-12-09 11:47AM EST14,400.0079.6087.0090.000.00-1319.31%
NDX210319C144250002021-01-12 12:10PM EST14,425.0052.60109.30112.300.00-1121.22%
NDX210319C144500002021-01-19 12:24PM EST14,450.0039.00104.30107.200.00-1221.15%
NDX210319C144750002021-01-20 2:36PM EST14,475.0082.30100.00102.900.00--121.13%
NDX210319C145000002021-01-21 2:19PM EST14,500.0098.0095.6098.500.00-46721.09%
NDX210319C145250002021-01-11 2:20PM EST14,525.0055.8091.4094.200.00--121.05%
NDX210319C145500002021-01-20 9:55AM EST14,550.0092.3087.4090.10+33.80+57.78%1321.01%
NDX210319C146000002021-01-21 10:45AM EST14,600.0081.0579.7082.400.00-1820.94%
NDX210319C147000002021-01-21 10:18AM EST14,700.0065.0566.7068.100.00-1020.77%
NDX210319C147250002021-01-08 12:12PM EST14,725.0043.7063.2065.800.00-2220.81%
NDX210319C147500002021-01-20 9:55AM EST14,750.0039.2060.7062.500.00--020.75%
NDX210319C148000002021-01-15 9:57AM EST14,800.0025.7054.9057.400.00-31020.75%
NDX210319C148250002021-01-19 10:45AM EST14,825.0015.4052.4054.800.00-5420.73%
NDX210319C148500002021-01-21 11:52AM EST14,850.0050.8550.0052.300.00-5720.71%
NDX210319C148750002021-01-21 11:52AM EST14,875.0048.4047.0049.800.00-5020.68%
NDX210319C149000002021-01-22 3:47PM EST14,900.0049.0045.4047.70+16.85+52.41%23220.68%
NDX210319C150000002021-01-20 1:38PM EST15,000.0027.8337.6039.800.00-1212220.66%
NDX210319C151000002021-01-19 12:11AM EST15,100.0011.5531.1033.200.00--220.67%
NDX210319C152000002021-01-05 9:35AM EST15,200.0013.0025.8027.700.00--120.69%
NDX210319C155000002021-01-22 3:09PM EST15,500.0015.7014.9016.60+4.95+46.05%51120.94%
NDX210319C156000002021-01-22 1:13PM EST15,600.0012.7812.5014.10+1.78+16.18%2521.06%
NDX210319C158000002021-01-04 9:30AM EST15,800.0010.308.9010.400.00--121.38%
NDX210319C159000002021-01-06 9:31AM EST15,900.0010.107.609.000.00-2321.56%
NDX210319C160000002021-01-04 9:30AM EST16,000.003.906.408.500.00-1422.02%
Opzioni Putper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210319P050000002021-01-22 3:13PM EST5,000.001.601.201.85-0.20-11.11%837886.79%
NDX210319P051000002021-01-19 9:45AM EST5,100.003.401.352.350.00-306586.66%
NDX210319P052000002021-01-11 12:40PM EST5,200.003.221.452.500.00-8985.53%
NDX210319P053000002020-11-27 9:47AM EST5,300.007.053.004.500.00-13389.46%
NDX210319P054000002020-11-27 9:30AM EST5,400.0011.203.204.700.00-12388.24%
NDX210319P055000002021-01-04 9:30AM EST5,500.0010.801.953.000.00-21882.48%
NDX210319P056000002021-01-12 10:04AM EST5,600.003.982.103.200.00-31381.45%
NDX210319P057000002021-01-11 12:31PM EST5,700.004.552.253.400.00-121580.40%
NDX210319P058000002021-01-22 10:22AM EST5,800.002.752.453.60-2.03-42.47%11279.41%
NDX210319P059000002021-01-21 10:27AM EST5,900.002.902.653.800.00-11078.39%
NDX210319P060000002021-01-20 2:40PM EST6,000.003.302.854.000.00-118277.37%
NDX210319P061000002020-12-29 9:33AM EST6,100.004.653.104.300.00-152776.49%
NDX210319P062000002020-09-25 2:05PM EST6,200.0047.1026.0028.200.00-2296.89%
NDX210319P063000002020-10-26 2:06PM EST6,300.0033.2112.6014.300.00-161085.88%
NDX210319P064000002020-12-22 1:56PM EST6,400.008.833.004.200.00-8671.89%
NDX210319P065000002021-01-15 4:05PM EST6,500.008.204.105.300.00-26972.57%
NDX210319P066000002020-11-18 12:23PM EST6,600.0021.909.1012.600.00-11478.71%
NDX210319P067000002021-01-19 11:04AM EST6,700.007.704.605.900.00-11870.61%
NDX210319P068000002020-12-17 10:27AM EST6,800.0013.008.409.900.00-1774.01%
NDX210319P069000002021-01-11 10:01AM EST6,900.0010.405.306.600.00-22468.82%
NDX210319P070000002021-01-22 3:21PM EST7,000.006.705.607.00-2.70-28.72%2425567.90%
NDX210319P071000002021-01-14 1:04PM EST7,100.009.206.007.400.00-306367.02%
NDX210319P072000002021-01-15 12:25PM EST7,200.0010.506.407.800.00-23366.12%
NDX210319P073000002020-12-16 9:48AM EST7,300.0019.9510.9013.900.00--1169.62%
NDX210319P074000002021-01-14 1:05PM EST7,400.0012.807.308.700.00-11264.38%
NDX210319P075000002021-01-11 12:01PM EST7,500.0013.507.709.200.00-2511163.49%
NDX210319P075500002021-01-11 12:01PM EST7,550.0013.858.009.400.00-252663.06%
NDX210319P076000002021-01-19 10:11AM EST7,600.0011.528.209.700.00-33162.62%
NDX210319P076500002020-10-19 3:37PM EST7,650.0079.0044.5046.800.00--079.57%
NDX210319P077000002020-10-13 9:46AM EST7,700.0081.7052.2055.800.00-1281.27%
NDX210319P077500002020-12-30 3:07PM EST7,750.0013.809.0010.500.00-1361.34%
NDX210319P078000002020-10-14 3:11PM EST7,800.0083.6055.6059.300.00-11080.58%
NDX210319P078500002020-10-13 9:58AM EST7,850.0087.3057.5061.100.00-1280.25%
NDX210319P079000002020-12-29 1:01PM EST7,900.0016.809.9011.400.00-121960.09%
NDX210319P079500002021-01-15 10:23AM EST7,950.0017.5510.3011.700.00-120859.70%
NDX210319P080000002021-01-11 2:19PM EST8,000.0018.0510.5012.100.00-5026759.27%
NDX210319P080500002020-11-27 10:19AM EST8,050.0040.0020.4022.600.00-1664.41%
NDX210319P081000002021-01-11 10:18AM EST8,100.0019.1011.2012.800.00-1658.46%
NDX210319P081500002020-10-08 10:06AM EST8,150.00148.5069.7073.400.00-41578.31%
NDX210319P082000002021-01-11 9:50AM EST8,200.0020.8011.9013.500.00-31457.63%
NDX210319P082500002020-10-19 2:31PM EST8,250.00137.0071.6074.700.00-12577.03%
NDX210319P083000002020-12-03 10:30AM EST8,300.0045.0617.2022.100.00-81360.11%
NDX210319P083500002020-10-05 10:17AM EST8,350.00190.8692.9098.700.00-11279.99%
NDX210319P084000002020-12-09 12:55PM EST8,400.0046.5018.7020.700.00-51258.80%
NDX210319P084500002020-12-04 10:47AM EST8,450.0049.2019.5024.500.00-1659.16%
NDX210319P085000002021-01-11 10:18AM EST8,500.0021.3014.3015.900.00-12855.20%
NDX210319P085500002021-01-14 3:42PM EST8,550.0021.2014.7016.400.00-1354.81%
NDX210319P086000002021-01-11 10:18AM EST8,600.0025.6215.4016.900.00-12454.48%
NDX210319P086500002020-11-25 1:21PM EST8,650.0065.9032.1034.600.00-11560.62%
NDX210319P087000002021-01-21 9:59AM EST8,700.0017.2015.9017.500.00-1053.49%
NDX210319P087500002020-11-12 11:00AM EST8,750.00112.6064.1067.800.00-21367.57%
NDX210319P088000002021-01-11 10:39AM EST8,800.0029.2017.2019.000.00-2752.88%
NDX210319P088500002020-12-01 12:44PM EST8,850.0060.5027.4032.400.00-22156.76%
NDX210319P089000002021-01-07 11:38AM EST8,900.0028.7018.3020.100.00-434152.11%
NDX210319P089500002021-01-11 2:50PM EST8,950.0034.8018.9020.700.00-61951.73%
NDX210319P090000002021-01-20 1:14PM EST9,000.0020.0519.6021.400.00-507551.39%
NDX210319P090500002020-12-04 10:47AM EST9,050.0072.1032.3037.400.00-12255.60%
NDX210319P091000002021-01-08 12:37PM EST9,100.0022.1020.9022.700.00-11250.64%
NDX210319P091500002021-01-04 11:21AM EST9,150.0047.7021.6023.400.00-1450.28%
NDX210319P092000002021-01-22 10:32AM EST9,200.0022.7022.3024.10-0.93-3.94%1450.23%
NDX210319P092500002020-11-09 2:28PM EST9,250.00144.1096.60101.000.00-21265.91%
NDX210319P093000002021-01-07 11:20AM EST9,300.0035.5023.8025.700.00-1649.51%
NDX210319P093500002020-10-13 10:25AM EST9,350.00229.70153.10157.600.00-2472.33%
NDX210319P094000002020-12-30 9:30AM EST9,400.0026.1525.6027.400.00-52748.79%
NDX210319P094500002020-12-28 9:30AM EST9,450.0054.3526.5028.300.00-11448.44%
NDX210319P095000002021-01-20 1:26PM EST9,500.0029.0027.5029.200.00-218648.08%
NDX210319P095500002020-12-29 10:44AM EST9,550.0054.0428.4030.200.00-15047.74%
NDX210319P096000002021-01-04 2:52PM EST9,600.0072.9329.6031.200.00-156247.39%
NDX210319P096500002021-01-07 10:00AM EST9,650.0046.9030.7032.300.00-13247.06%
NDX210319P097000002021-01-20 1:28PM EST9,700.0032.4031.6033.400.00-624746.71%
NDX210319P097500002020-12-31 12:22PM EST9,750.0048.3033.0034.500.00-311846.36%
NDX210319P098000002021-01-15 9:57AM EST9,800.0056.4033.8035.700.00-27546.03%
NDX210319P098500002021-01-15 9:57AM EST9,850.0058.6034.7036.600.00-4045.62%
NDX210319P099000002020-12-28 11:20AM EST9,900.0060.9036.5038.300.00-11845.38%
NDX210319P099500002021-01-07 3:31PM EST9,950.0055.9037.7039.700.00-1245.06%
NDX210319P100000002021-01-22 3:11PM EST10,000.0040.2539.6041.10-28.65-41.58%522344.74%
NDX210319P100250002021-01-05 3:55PM EST10,025.0077.9040.3041.800.00-2744.57%
NDX210319P100500002020-10-26 2:15PM EST10,050.00442.80162.20165.300.00-222261.80%
NDX210319P100750002020-10-26 2:32PM EST10,075.00440.00165.00168.100.00-1461.70%
NDX210319P101000002021-01-22 3:11PM EST10,100.0043.1542.1044.10-39.55-47.82%51244.09%
NDX210319P101250002020-09-21 10:02AM EST10,125.00731.90405.70410.900.00--382.91%
NDX210319P101500002021-01-20 1:34PM EST10,150.0044.5243.6045.700.00-102843.78%
NDX210319P101750002020-09-21 11:26AM EST10,175.00706.00422.00426.900.00--483.21%
NDX210319P102000002021-01-19 2:56PM EST10,200.0046.7545.3047.400.00-12543.47%
NDX210319P102250002021-01-20 9:48AM EST10,225.0050.6746.1048.200.00--043.30%
NDX210319P102500002021-01-20 1:34PM EST10,250.0047.8847.1049.200.00-101243.17%
NDX210319P102750002021-01-20 9:48AM EST10,275.0052.9248.2050.100.00-1143.01%
NDX210319P103000002021-01-13 1:16PM EST10,300.0053.5049.1051.000.00-12842.85%
NDX210319P103250002020-12-21 9:39AM EST10,325.00161.7045.8047.800.00-1841.94%
NDX210319P103500002020-11-27 10:15AM EST10,350.00192.70118.00121.600.00-2252.06%
NDX210319P103750002020-07-09 4:07PM EST10,375.002,787.900.000.000.00-1112.50%
NDX210319P104000002021-01-13 1:16PM EST10,400.0078.5953.0054.900.00-26742.24%
NDX210319P104250002020-11-02 3:44PM EST10,425.00648.50174.80178.200.00--657.11%
NDX210319P104500002020-10-13 10:24AM EST10,450.00428.50304.30311.300.00-3368.59%
NDX210319P104750002020-11-19 9:33AM EST10,475.00311.10145.20151.400.00-3553.38%
NDX210319P105000002021-01-22 12:58PM EST10,500.0059.9057.2059.10+5.90+10.93%1829541.64%
NDX210319P105250002021-01-12 12:05PM EST10,525.00109.6058.2060.200.00-2641.48%
NDX210319P105500002021-01-05 9:33AM EST10,550.00142.8059.3061.400.00--141.35%
NDX210319P105750002021-01-19 12:01PM EST10,575.0082.5260.5062.500.00-1141.19%
NDX210319P106000002021-01-11 1:57PM EST10,600.00111.6061.5063.700.00-233241.04%
NDX210319P106250002020-12-02 12:54PM EST10,625.00200.20116.40123.100.00--148.35%
NDX210319P106500002021-01-07 10:01AM EST10,650.00104.2064.0066.200.00-112740.76%
NDX210319P106750002021-01-19 12:01PM EST10,675.0089.8765.1067.400.00-11240.60%
NDX210319P107000002021-01-08 1:11PM EST10,700.0096.7066.5068.700.00-16240.46%
NDX210319P107250002020-08-26 12:45PM EST10,725.00614.85797.10805.000.00--197.99%
NDX210319P107500002020-12-17 1:44PM EST10,750.00190.50127.10129.900.00--5047.23%
NDX210319P107750002020-10-19 3:37PM EST10,775.00511.85340.10344.600.00--065.45%
NDX210319P108000002021-01-04 12:26PM EST10,800.00104.5571.6074.100.00-18939.87%
NDX210319P108250002020-12-22 10:06AM EST10,825.00195.7068.1070.300.00-2639.02%
NDX210319P108500002020-12-28 10:33AM EST10,850.00153.8674.5077.000.00-656639.59%
NDX210319P108750002020-10-06 1:43PM EST10,875.00743.800.000.000.00-226.25%
NDX210319P109250002020-12-28 10:44AM EST10,925.00159.0078.9081.500.00-1239.15%
NDX210319P109500002021-01-12 9:36AM EST10,950.00117.0580.5083.100.00-1939.01%
NDX210319P109750002020-12-21 11:50AM EST10,975.00238.7077.0079.200.00-21038.18%
NDX210319P110000002021-01-22 2:58PM EST11,000.0082.3583.8086.30+1.51+1.87%1356838.72%
NDX210319P110500002020-12-21 10:15AM EST11,050.00280.5081.8084.000.00--137.76%
NDX210319P111000002021-01-21 12:38PM EST11,100.0096.8090.6093.200.00-252938.15%
NDX210319P111250002021-01-06 9:48AM EST11,125.00190.9092.4095.000.00-15138.01%
NDX210319P111500002021-01-21 10:21AM EST11,150.0096.5894.4097.100.00-2537.90%
NDX210319P111750002021-01-12 11:28AM EST11,175.00164.6796.2098.700.00-65637.73%
NDX210319P112000002021-01-21 12:38PM EST11,200.00104.7098.10100.900.00-320937.62%
NDX210319P112250002021-01-06 2:35PM EST11,225.00189.84100.00102.600.00--2537.45%
NDX210319P112500002021-01-21 10:21AM EST11,250.00104.42102.00104.600.00-111237.31%
NDX210319P112750002021-01-21 2:01PM EST11,275.00107.10104.10106.900.00-4537.19%
NDX210319P113000002021-01-21 2:01PM EST11,300.00109.43106.00108.700.00-45637.03%
NDX210319P113250002020-12-04 2:39PM EST11,325.00312.05198.30205.500.00-15915545.31%
NDX210319P113500002020-12-18 10:58AM EST11,350.00271.80202.90206.300.00-2144.97%
NDX210319P113750002021-01-21 12:42PM EST11,375.00119.30114.80116.900.00-52036.77%
NDX210319P114000002021-01-22 2:58PM EST11,400.00112.85114.80117.70-63.85-36.13%111436.49%
NDX210319P114250002020-12-03 10:17AM EST11,425.00334.20213.20220.800.00--144.90%
NDX210319P114500002020-12-17 10:07AM EST11,450.00288.10219.00222.400.00--244.62%
NDX210319P114750002021-01-08 9:43AM EST11,475.00126.80121.80124.80-49.93-28.25%312636.08%
NDX210319P115000002021-01-22 9:33AM EST11,500.00132.00124.20127.10+4.30+3.37%323235.93%
NDX210319P115500002021-01-20 3:55PM EST11,550.00139.40131.30134.100.00--035.83%
NDX210319P115750002021-01-20 10:59AM EST11,575.00144.01131.60134.700.00-1035.51%
NDX210319P116000002021-01-20 3:55PM EST11,600.00132.20134.20137.30-12.80-8.83%16435.37%
NDX210319P116250002021-01-20 11:59AM EST11,625.00148.70136.90139.900.00-6412435.23%
NDX210319P116500002020-12-29 2:21PM EST11,650.00275.40139.60142.700.00-4235.09%
NDX210319P116750002020-12-21 1:34PM EST11,675.00340.10146.90150.300.00--235.35%
NDX210319P117000002021-01-20 1:48PM EST11,700.00152.48145.10148.300.00-322834.81%
NDX210319P117250002020-12-21 9:30AM EST11,725.00414.00141.40144.400.00-1834.12%
NDX210319P117500002021-01-20 9:55AM EST11,750.00177.65150.80154.000.00-2734.52%
NDX210319P117750002021-01-21 11:52AM EST11,775.00157.50153.70156.800.00-5734.37%
NDX210319P118000002021-01-21 1:41PM EST11,800.00157.85156.60159.800.00-714234.23%
NDX210319P118250002021-01-08 9:43AM EST11,825.00234.60159.80163.000.00-3434.09%
NDX210319P118500002021-01-08 9:43AM EST11,850.00239.10162.80166.000.00-2333.94%
NDX210319P118750002021-01-06 9:51AM EST11,875.00328.80166.10169.300.00--333.81%
NDX210319P119000002021-01-21 11:07AM EST11,900.00174.05169.20172.400.00-113133.65%
NDX210319P119250002021-01-04 3:43PM EST11,925.00378.25172.60175.800.00-1333.52%
NDX210319P119500002021-01-08 9:43AM EST11,950.00257.70175.80179.100.00-1233.37%
NDX210319P119750002021-01-08 10:58AM EST11,975.00257.74179.10182.400.00-13133.21%
NDX210319P120000002021-01-22 3:49PM EST12,000.00180.98182.70185.90+1.22+0.68%517233.07%
NDX210319P120250002020-12-21 1:34PM EST12,025.00423.50179.70182.900.00--132.46%
NDX210319P120750002020-12-21 1:34PM EST12,075.00436.90201.90204.900.00--133.20%
NDX210319P121000002021-01-14 12:01PM EST12,100.00327.40197.10200.400.00-233832.49%
NDX210319P121250002020-12-21 1:34PM EST12,125.00450.80194.40197.700.00--131.90%
NDX210319P121500002020-12-29 2:08PM EST12,150.00380.50204.60208.000.00--132.19%
NDX210319P121750002021-01-11 12:19PM EST12,175.00328.60208.50211.900.00-1232.04%
NDX210319P122000002021-01-19 1:04PM EST12,200.00220.00212.50216.00-86.00-28.10%36431.90%
NDX210319P122250002021-01-15 3:54PM EST12,225.00377.80216.50220.000.00-11831.74%
NDX210319P122500002021-01-15 3:53PM EST12,250.00382.30220.70224.200.00-11631.60%
NDX210319P122750002021-01-15 4:00PM EST12,275.00396.80224.80228.400.00-1931.45%
NDX210319P123000002021-01-21 12:49PM EST12,300.00237.00229.10232.60-2.35-0.98%32331.29%
NDX210319P123250002021-01-20 3:39PM EST12,325.00247.60233.50237.000.00-1531.14%
NDX210319P123500002021-01-20 3:48PM EST12,350.00251.60237.90241.400.00-1630.99%
NDX210319P123750002021-01-21 10:34AM EST12,375.00246.95242.40246.000.00-142830.84%
NDX210319P124000002021-01-20 1:06PM EST12,400.00255.30247.00250.60-7.30-2.78%33330.69%
NDX210319P124250002020-12-16 3:49PM EST12,425.00549.25445.20449.400.00--441.62%
NDX210319P124500002021-01-22 12:26PM EST12,450.00260.20256.50260.20-94.80-26.70%286630.39%
NDX210319P124750002021-01-21 2:13PM EST12,475.00262.80261.40265.100.00-11730.24%
NDX210319P125000002021-01-22 2:36PM EST12,500.00268.05266.40270.10+6.10+2.33%1863130.09%
NDX210319P125250002021-01-22 11:07AM EST12,525.00279.45271.40275.20-246.45-46.86%25529.94%
NDX210319P125500002021-01-06 2:27PM EST12,550.00509.80276.60280.200.00-327229.78%
NDX210319P125750002021-01-05 9:49AM EST12,575.00549.60281.90285.500.00-2829.63%
NDX210319P126000002021-01-21 3:57PM EST12,600.00295.90287.30290.90+13.60+4.82%310229.48%
NDX210319P126250002021-01-21 12:50PM EST12,625.00287.70292.70296.500.00-25229.34%
NDX210319P126500002021-01-21 12:50PM EST12,650.00293.50298.60302.200.00-26629.19%
NDX210319P126750002021-01-19 3:01PM EST12,675.00420.80304.10307.800.00-195029.03%
NDX210319P127000002021-01-22 3:38PM EST12,700.00303.00309.90313.70-20.80-6.42%125228.89%
NDX210319P127250002021-01-22 3:36PM EST12,725.00310.40315.80319.60-14.60-4.49%13128.73%
NDX210319P127500002021-01-22 3:44PM EST12,750.00314.10321.90325.70-44.25-12.35%510828.58%
NDX210319P127750002021-01-20 10:57AM EST12,775.00365.25328.40332.100.00-21928.44%
NDX210319P128000002021-01-21 2:27PM EST12,800.00333.70334.40338.300.00-783,37728.29%
NDX210319P128250002021-01-19 2:50PM EST12,825.00473.95341.20344.900.00-27628.15%
NDX210319P128500002021-01-15 12:30PM EST12,850.00571.70347.50351.400.00-808427.99%
NDX210319P128750002021-01-07 11:18AM EST12,875.00563.00354.50358.300.00--3027.85%
NDX210319P129000002021-01-19 1:49PM EST12,900.00501.35361.40365.200.00-120227.71%
NDX210319P129250002021-01-13 2:36PM EST12,925.00526.10368.30372.200.00-41527.56%
NDX210319P129500002021-01-19 3:30PM EST12,950.00518.00375.50379.400.00-421927.41%
NDX210319P129750002021-01-19 3:42PM EST12,975.00527.40382.80386.700.00-18527.27%
NDX210319P130000002021-01-20 1:43PM EST13,000.00394.40390.00394.10-7.90-1.96%228927.12%
NDX210319P130250002021-01-08 11:05AM EST13,025.00550.60398.00401.900.00-10626.98%
NDX210319P130500002021-01-08 10:22AM EST13,050.00582.60405.80409.700.00-181826.84%
NDX210319P131000002020-12-17 3:14PM EST13,100.00815.58711.50720.500.00--841.01%
NDX210319P131250002021-01-07 1:30PM EST13,125.00664.90430.30434.200.00--126.42%
NDX210319P131750002021-01-20 10:08AM EST13,175.00516.00453.40457.100.00--026.42%
NDX210319P132000002021-01-21 9:50AM EST13,200.00478.00462.00464.500.00-1026.21%
NDX210319P132250002021-01-20 9:38AM EST13,225.00548.95471.10474.600.00--026.12%
NDX210319P132500002020-12-15 9:53AM EST13,250.00994.00728.70737.600.00--138.24%
NDX210319P133000002021-01-21 3:27PM EST13,300.00483.00498.50501.800.00-9025.66%
NDX210319P133250002021-01-21 10:04AM EST13,325.00522.00503.70507.900.00-6625.35%
NDX210319P133500002021-01-21 9:50AM EST13,350.00536.70518.50521.600.00-1025.39%
NDX210319P133750002021-01-21 11:23AM EST13,375.00528.00530.70534.200.00-8025.38%
NDX210319P134000002021-01-22 3:13PM EST13,400.00534.60541.20544.60-1.60-0.30%5025.25%
NDX210319P134250002021-01-21 3:53PM EST13,425.00532.80549.80553.200.00-7025.02%
NDX210319P136000002020-12-30 1:15PM EST13,600.00972.61625.10635.300.00-1124.22%
NDX210319P138000002021-01-22 4:01PM EST13,800.00747.00732.80744.80-228.00-23.38%3123.49%
NDX210319P143000002021-01-21 9:30AM EST14,300.001,090.301,069.401,078.400.00-1021.85%
NDX210319P149000002020-11-02 9:30AM EST14,900.003,785.202,476.602,487.100.00--172.75%
NDX210319P154000002021-01-04 12:31PM EST15,400.002,829.002,048.202,070.200.00--123.71%
NDX210319P155000002021-01-04 12:31PM EST15,500.002,927.802,145.202,167.200.00--224.08%