Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.977,89+158,54 (+1,15%)
Al 3:04PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210416C080000002021-03-31 11:17AM EDT8,000.005,930.005,951.905,984.00+811.37+15.85%11219.82%
NDX210416C081000002021-03-31 11:17AM EDT8,100.005,018.775,851.905,883.200.00-10211.79%
NDX210416C082000002021-03-31 11:18AM EDT8,200.004,915.435,751.905,784.000.00-11210.92%
NDX210416C085000002021-03-31 11:18AM EDT8,500.004,615.775,452.005,483.200.00-11194.62%
NDX210416C087000002021-02-02 11:19AM EDT8,700.004,760.053,968.103,992.000.00-1000.00%
NDX210416C089000002020-08-07 12:54PM EDT8,900.002,602.153,015.303,102.000.00-1120.00%
NDX210416C090000002021-03-04 10:30AM EDT9,000.003,692.804,320.304,351.500.00-1110.00%
NDX210416C091000002020-09-04 9:32AM EDT9,100.003,107.902,484.002,534.000.00-110.00%
NDX210416C094000002020-08-06 2:37PM EDT9,400.002,255.282,626.102,714.900.00--20.00%
NDX210416C095500002021-03-31 11:19AM EDT9,550.003,565.284,402.004,434.100.00-10155.82%
NDX210416C096000002021-03-15 12:05AM EDT9,600.003,322.244,352.004,384.100.00--1153.91%
NDX210416C096500002021-03-31 11:19AM EDT9,650.003,465.424,302.004,334.100.00-11152.00%
NDX210416C097500002021-03-31 11:20AM EDT9,750.003,366.644,202.004,234.100.00-10148.20%
NDX210416C098000002021-03-31 11:20AM EDT9,800.003,316.764,152.004,184.100.00-10146.31%
NDX210416C098500002021-03-31 11:22AM EDT9,850.003,272.804,102.004,133.100.00-11141.27%
NDX210416C099000002021-03-31 11:22AM EDT9,900.003,222.774,052.104,083.000.00-11139.09%
NDX210416C100000002021-03-31 2:26PM EDT10,000.003,124.193,952.103,983.100.00-21135.78%
NDX210416C100250002021-03-31 2:26PM EDT10,025.003,099.013,927.103,959.100.00-20137.92%
NDX210416C100750002021-03-31 2:27PM EDT10,075.003,049.333,877.103,909.200.00-10136.35%
NDX210416C101000002021-03-31 2:27PM EDT10,100.003,024.273,852.103,883.100.00-10132.16%
NDX210416C101750002021-03-31 2:28PM EDT10,175.002,949.753,777.103,809.200.00-10132.68%
NDX210416C102000002021-03-15 12:04PM EDT10,200.002,749.883,752.103,783.200.00--0128.88%
NDX210416C102250002021-03-15 12:05PM EDT10,225.002,734.473,727.103,759.200.00--0130.86%
NDX210416C102500002021-03-31 2:28PM EDT10,250.002,874.853,702.103,734.200.00-10129.94%
NDX210416C103000002021-03-23 1:19PM EDT10,300.002,858.200.000.000.00-100.00%
NDX210416C104000002020-10-01 9:30AM EDT10,400.001,735.501,360.701,382.200.00-110.00%
NDX210416C104250002021-03-31 10:01AM EDT10,425.002,666.713,527.103,559.200.00--1123.62%
NDX210416C104500002021-03-31 10:01AM EDT10,450.002,641.573,502.103,534.200.00--1122.73%
NDX210416C105500002021-03-31 2:29PM EDT10,550.002,577.543,402.103,434.200.00-11119.16%
NDX210416C105750002021-03-31 2:29PM EDT10,575.002,552.563,377.103,409.200.00-11118.27%
NDX210416C107500002021-03-31 2:49PM EDT10,750.002,371.873,202.103,234.100.00-10111.85%
NDX210416C107750002021-03-31 2:49PM EDT10,775.002,346.863,177.103,209.200.00-10111.21%
NDX210416C108500002020-12-08 2:47PM EDT10,850.001,851.802,251.102,275.300.00-4008000.00%
NDX210416C109000002021-03-31 2:50PM EDT10,900.002,219.473,052.103,084.200.00-10106.85%
NDX210416C109250002021-03-31 2:50PM EDT10,925.002,194.513,027.203,059.200.00-10105.98%
NDX210416C110000002021-03-29 9:42AM EDT11,000.001,984.042,952.202,984.300.00-11103.61%
NDX210416C111000002021-03-31 2:51PM EDT11,100.002,022.342,852.202,884.300.00-11100.17%
NDX210416C111250002021-03-31 2:51PM EDT11,125.001,997.342,827.202,859.200.00-1199.09%
NDX210416C111500002021-03-31 1:09PM EDT11,150.002,005.092,802.202,834.300.00-1098.45%
NDX210416C111750002021-03-31 1:09PM EDT11,175.001,980.172,777.202,809.300.00-1097.59%
NDX210416C112000002020-10-19 4:37PM EDT11,200.001,368.101,270.601,281.800.00--00.00%
NDX210416C112250002021-03-31 1:04PM EDT11,225.001,922.262,727.202,759.200.00-1095.67%
NDX210416C112500002021-03-31 1:04PM EDT11,250.001,897.432,702.202,734.300.00-1095.03%
NDX210416C113000002020-12-11 2:21PM EDT11,300.001,432.902,027.702,056.200.00-15130.00%
NDX210416C114000002020-10-29 10:08AM EDT11,400.00911.301,297.401,324.800.00--10.00%
NDX210416C115000002021-03-31 3:06PM EDT11,500.001,664.222,452.302,484.400.00-1986.76%
NDX210416C115500002021-03-16 1:30PM EDT11,550.001,732.222,402.302,433.600.00--183.51%
NDX210416C116000002021-03-17 2:16PM EDT11,600.001,607.352,352.302,383.100.00-2980.82%
NDX210416C116500002021-03-16 12:23PM EDT11,650.001,627.802,302.302,334.400.00--181.72%
NDX210416C117000002021-03-17 3:36PM EDT11,700.001,592.752,252.302,284.400.00-1980.05%
NDX210416C118000002020-12-21 4:03PM EDT11,800.001,331.601,830.801,840.800.00-30260.00%
NDX210416C119000002020-10-22 2:35PM EDT11,900.00853.60749.90761.600.00-25250.00%
NDX210416C119750002021-03-17 10:49AM EDT11,975.001,171.621,977.502,009.600.00--171.23%
NDX210416C120000002021-04-07 2:42PM EDT12,000.001,637.151,952.501,983.500.00-15268.57%
NDX210416C120250002021-03-17 10:48AM EDT12,025.001,135.601,927.501,959.600.00--169.58%
NDX210416C120500002021-02-26 11:24AM EDT12,050.001,123.30970.70990.600.00-110.00%
NDX210416C120750002021-03-17 10:49AM EDT12,075.001,088.171,877.501,908.400.00-1265.97%
NDX210416C121000002021-02-19 11:09AM EDT12,100.001,725.20888.20899.200.00-130.00%
NDX210416C121250002021-01-27 4:59PM EDT12,125.001,425.501,072.601,090.000.00-110.00%
NDX210416C121750002021-03-24 12:45PM EDT12,175.00895.551,777.601,808.500.00-3262.91%
NDX210416C122000002021-04-06 11:38AM EDT12,200.001,452.921,752.601,784.700.00-31663.94%
NDX210416C122250002020-12-16 1:26PM EDT12,225.001,012.621,040.401,049.800.00--80.00%
NDX210416C122500002020-12-14 12:24PM EDT12,250.00934.001,149.301,159.400.00--20.00%
NDX210416C122750002021-01-06 10:30AM EDT12,275.00898.800.000.000.00--20.00%
NDX210416C123000002021-03-26 9:40AM EDT12,300.00649.251,652.601,684.700.00-12360.65%
NDX210416C123250002021-03-04 3:07PM EDT12,325.00577.701,016.301,049.400.00-21220.00%
NDX210416C123500002021-03-10 11:04AM EDT12,350.00858.601,455.501,488.800.00-2502070.00%
NDX210416C123750002021-03-16 10:41AM EDT12,375.001,044.991,577.701,609.300.00-1157.63%
NDX210416C124000002021-04-01 9:36AM EDT12,400.00923.201,552.701,584.800.00-54657.49%
NDX210416C124250002021-03-16 10:44AM EDT12,425.00995.421,527.701,559.800.00-1456.66%
NDX210416C124500002021-03-08 4:03PM EDT12,450.00452.451,181.301,192.400.00-1050.00%
NDX210416C124750002021-03-16 10:41AM EDT12,475.00961.941,477.701,509.800.00-1255.02%
NDX210416C125000002021-04-13 2:42PM EDT12,500.001,468.891,457.101,489.20+183.94+14.31%64358.93%
NDX210416C125250002021-03-23 3:15PM EDT12,525.00671.980.000.000.00-200.00%
NDX210416C125500002021-03-09 2:48PM EDT12,550.00645.751,256.101,289.300.00-130.00%
NDX210416C125750002021-03-26 2:53PM EDT12,575.00433.001,377.801,409.400.00-1651.23%
NDX210416C126000002021-04-09 12:08PM EDT12,600.001,185.151,352.801,384.900.00-11451.02%
NDX210416C126250002021-03-25 11:44AM EDT12,625.00341.701,327.801,359.700.00-1249.96%
NDX210416C126500002021-04-06 11:48AM EDT12,650.001,019.451,302.901,334.800.00-2649.26%
NDX210416C126750002021-03-25 11:33AM EDT12,675.00340.001,277.901,309.500.00-3548.08%
NDX210416C127000002021-04-06 10:23AM EDT12,700.00915.501,252.901,285.000.00-115047.84%
NDX210416C127250002021-04-01 11:15AM EDT12,725.00635.001,227.901,260.000.00-51347.01%
NDX210416C127500002021-04-07 11:16AM EDT12,750.00899.301,203.001,235.000.00-52146.18%
NDX210416C127750002021-03-29 10:43AM EDT12,775.00370.341,178.001,210.100.00-28145.46%
NDX210416C128000002021-04-09 4:04PM EDT12,800.001,110.571,153.001,185.10+82.37+8.01%26644.64%
NDX210416C128250002021-04-09 4:04PM EDT12,825.001,003.201,128.101,160.200.00-12343.91%
NDX210416C128500002021-04-12 3:58PM EDT12,850.00971.801,103.101,135.200.00-132,31343.08%
NDX210416C128750002021-03-30 3:18PM EDT12,875.00279.601,078.201,110.300.00-3411242.35%
NDX210416C129000002021-04-12 10:42AM EDT12,900.00860.721,053.201,085.200.00-15841.41%
NDX210416C129250002021-03-31 2:56PM EDT12,925.00370.461,028.301,060.400.00-915840.78%
NDX210416C129500002021-04-08 9:30AM EDT12,950.00785.861,003.401,035.400.00-110039.94%
NDX210416C129750002021-03-30 10:51AM EDT12,975.00224.10978.401,010.500.00-21239.19%
NDX210416C130000002021-04-13 2:33PM EDT13,000.00961.33953.50985.60+197.13+25.80%239138.44%
NDX210416C130250002021-04-07 3:52PM EDT13,025.00612.13928.60960.700.00-23437.69%
NDX210416C130500002021-04-13 2:33PM EDT13,050.00911.46898.80938.10+293.46+47.49%12938.76%
NDX210416C130750002021-03-31 11:43AM EDT13,075.00262.90876.80916.200.00-62239.99%
NDX210416C131000002021-04-09 1:55PM EDT13,100.00697.54853.90885.900.00-113835.32%
NDX210416C131100002021-04-09 12:26PM EDT13,110.00672.90844.00876.000.00-1135.06%
NDX210416C131250002021-04-08 12:36PM EDT13,125.00642.95829.00861.100.00-19534.62%
NDX210416C131300002021-04-09 12:28PM EDT13,130.00652.90824.00856.100.00-1134.45%
NDX210416C131400002021-04-09 12:30PM EDT13,140.00643.30814.10846.200.00-1134.19%
NDX210416C131500002021-04-07 3:17PM EDT13,150.00805.80804.10836.20+301.98+59.94%24933.85%
NDX210416C131700002021-04-09 12:32PM EDT13,170.00612.00784.20816.300.00-1133.24%
NDX210416C131750002021-04-01 9:48AM EDT13,175.00289.99779.30811.300.00-53233.06%
NDX210416C131900002021-04-08 12:50PM EDT13,190.00564.50764.30795.400.00-2131.85%
NDX210416C132000002021-04-07 3:25PM EDT13,200.00455.75754.40786.500.00-78832.35%
NDX210416C132100002021-04-13 2:41PM EDT13,210.00773.20744.50776.20+401.50+108.02%1131.78%
NDX210416C132250002021-04-07 3:30PM EDT13,225.00425.44729.50761.600.00-12331.55%
NDX210416C132300002021-04-01 10:06AM EDT13,230.00251.80724.60756.600.00-1131.38%
NDX210416C132500002021-04-09 9:46AM EDT13,250.00483.58716.80724.000.00-11320.00%
NDX210416C132600002021-04-08 12:50PM EDT13,260.00504.80707.40714.900.00-220.00%
NDX210416C132700002021-04-07 10:52AM EDT13,270.00397.40698.00704.700.00-110.00%
NDX210416C132750002021-04-06 10:58AM EDT13,275.00413.75692.50699.700.00-1120.00%
NDX210416C132800002021-04-09 10:36AM EDT13,280.00494.70687.30694.800.00-440.00%
NDX210416C132900002021-04-09 10:36AM EDT13,290.00485.60676.40683.900.00-480.00%
NDX210416C133000002021-04-12 3:46PM EDT13,300.00520.00666.50673.700.00-34630.00%
NDX210416C133100002021-04-01 12:17PM EDT13,310.00202.30658.50665.800.00-550.00%
NDX210416C133200002021-04-01 4:04PM EDT13,320.00207.10646.70653.900.00-320.00%
NDX210416C133250002021-04-07 12:03PM EDT13,325.00364.70640.80648.200.00-490.00%
NDX210416C133300002021-04-01 12:06PM EDT13,330.00193.50636.30643.500.00-880.00%
NDX210416C133400002021-04-01 12:06PM EDT13,340.00188.20628.30635.600.00-440.00%
NDX210416C133500002021-04-08 3:44PM EDT13,350.00439.25618.20625.500.00-3580.00%
NDX210416C133600002021-04-06 3:52PM EDT13,360.00309.67607.80615.100.00-110.00%
NDX210416C133750002021-04-06 12:09PM EDT13,375.00354.83592.30599.400.00-2240.00%
NDX210416C133800002021-04-06 3:52PM EDT13,380.00295.42588.50595.800.00-110.00%
NDX210416C134000002021-04-09 2:15PM EDT13,400.00416.52566.10573.600.00-11850.00%
NDX210416C134100002021-04-09 10:36AM EDT13,410.00381.70558.50565.700.00-450.00%
NDX210416C134250002021-04-07 11:06AM EDT13,425.00373.00542.00549.500.00-1180.00%
NDX210416C134300002021-04-09 3:48PM EDT13,430.00368.60539.20546.600.00-140.00%
NDX210416C134400002021-04-01 11:11AM EDT13,440.00140.70528.90536.200.00-110.00%
NDX210416C134500002021-04-09 12:04PM EDT13,450.00448.03518.40525.60+74.10+19.82%1230.00%
NDX210416C134600002021-04-06 11:59AM EDT13,460.00303.27509.80517.000.00--10.00%
NDX210416C134700002021-04-12 2:22PM EDT13,470.00355.100.000.000.00---0.00%
NDX210416C134750002021-04-09 10:55AM EDT13,475.00313.35495.00502.400.00-180.00%
NDX210416C134800002021-04-09 9:59AM EDT13,480.00312.72489.10496.300.00-120.00%
NDX210416C134900002021-04-09 9:59AM EDT13,490.00304.67480.40487.800.00-110.00%
NDX210416C135000002021-04-13 12:56PM EDT13,500.00441.10468.40475.70+127.20+40.52%371420.00%
NDX210416C135250002021-04-13 1:02PM EDT13,525.00417.05446.10453.60+309.65+288.31%23313.63%
NDX210416C135300002021-04-07 10:43AM EDT13,530.00220.80440.50447.700.00--30.00%
NDX210416C135400002021-04-07 9:55AM EDT13,540.00195.50431.00438.600.00--313.23%
NDX210416C135500002021-04-12 2:57PM EDT13,550.00276.80422.90430.100.00-13915.31%
NDX210416C135600002021-04-05 1:15PM EDT13,560.00399.00411.90418.70+191.00+91.83%101512.92%
NDX210416C135700002021-04-06 2:05PM EDT13,570.00196.30402.20409.300.00--213.69%
NDX210416C135750002021-04-13 9:52AM EDT13,575.00383.00397.20404.80+103.40+36.98%83014.20%
NDX210416C135800002021-04-06 10:18AM EDT13,580.00261.50392.20399.500.00-1113.68%
NDX210416C135900002021-04-12 1:04PM EDT13,590.00277.40384.30391.600.00-3615.45%
NDX210416C136000002021-04-13 1:53PM EDT13,600.00358.21374.80382.30+103.21+40.47%96215.64%
NDX210416C136100002021-04-08 9:37AM EDT13,610.00246.85363.40371.000.00-1614.31%
NDX210416C136200002021-04-08 10:43AM EDT13,620.00233.62356.10363.200.00-1515.55%
NDX210416C136250002021-04-13 2:33PM EDT13,625.00346.45349.30356.40+129.05+59.36%12014.15%
NDX210416C136300002021-04-06 10:56AM EDT13,630.00176.58346.00353.200.00-2715.20%
NDX210416C136400002021-04-09 10:16AM EDT13,640.00204.00336.40343.900.00-1715.25%
NDX210416C136500002021-04-13 12:22PM EDT13,650.00295.22326.00332.70+101.32+52.25%43314.19%
NDX210416C136600002021-04-01 11:09AM EDT13,660.0069.30318.50325.700.00-2215.45%
NDX210416C136700002021-04-09 10:43AM EDT13,670.00171.90308.40315.600.00-1115.03%
NDX210416C136750002021-04-12 12:57PM EDT13,675.00202.00303.80311.200.00-13315.12%
NDX210416C136800002021-04-09 9:50AM EDT13,680.00160.00299.10305.900.00-31314.79%
NDX210416C136900002021-04-09 11:09AM EDT13,690.00153.70289.80297.900.00-4315.26%
NDX210416C137000002021-04-12 1:05PM EDT13,700.00266.60280.60287.10+75.90+39.80%15414.54%
NDX210416C137100002021-04-08 9:37AM EDT13,710.00181.35271.70278.800.00-1114.81%
NDX210416C137200002021-04-09 11:16AM EDT13,720.00145.00263.80271.300.00-5515.29%
NDX210416C137250002021-04-13 10:01AM EDT13,725.00255.65259.10266.60+87.40+51.95%72615.18%
NDX210416C137300002021-04-08 2:45PM EDT13,730.00160.85254.80262.300.00-7315.20%
NDX210416C137400002021-04-09 10:02AM EDT13,740.00137.40242.80250.200.00-1614.07%
NDX210416C137500002021-04-13 9:35AM EDT13,750.00226.15238.40245.80+76.65+51.27%64615.39%
NDX210416C137600002021-04-13 1:00PM EDT13,760.00194.00228.80235.70+69.50+55.82%31014.91%
NDX210416C137700002021-04-12 3:16PM EDT13,770.00114.50220.30226.800.00-1914.76%
NDX210416C137750002021-04-12 3:16PM EDT13,775.00111.70216.20223.200.00-91914.90%
NDX210416C137800002021-04-12 10:44AM EDT13,780.0099.40211.40218.400.00-101314.72%
NDX210416C137900002021-04-12 3:16PM EDT13,790.00103.60204.80212.000.00-111315.16%
NDX210416C138000002021-04-13 11:23AM EDT13,800.00164.00196.80203.00+61.00+59.22%6736314.90%
NDX210416C138100002021-04-13 10:27AM EDT13,810.00166.30188.10195.00+68.24+69.59%22314.87%
NDX210416C138200002021-04-13 2:20PM EDT13,820.00171.00181.30187.10+71.60+72.03%2714.83%
NDX210416C138250002021-04-13 10:01AM EDT13,825.00179.65176.50183.30+76.65+74.42%94014.83%
NDX210416C138300002021-04-12 2:27PM EDT13,830.0096.30172.70179.400.00-40614.80%
NDX210416C138400002021-04-12 1:33PM EDT13,840.0096.70166.00172.800.00-582014.98%
NDX210416C138500002021-04-13 11:57AM EDT13,850.00127.78157.90164.40+46.08+56.40%105214.75%
NDX210416C138600002021-04-09 4:13PM EDT13,860.0099.30150.10156.800.00-1114.65%
NDX210416C138700002021-04-09 1:11PM EDT13,870.00144.80143.10149.70+63.73+78.61%1314.63%
NDX210416C138750002021-04-13 11:57AM EDT13,875.00112.75139.40145.60+32.04+39.70%32214.50%
NDX210416C138800002021-04-12 11:14AM EDT13,880.0069.80136.60142.800.00-1514.62%
NDX210416C138900002021-04-13 11:18AM EDT13,890.00108.40129.90136.20+45.65+72.75%6414.63%
NDX210416C139000002021-04-13 1:37PM EDT13,900.00118.90123.70129.60+64.77+119.66%8920614.61%
NDX210416C139100002021-04-13 11:56AM EDT13,910.0094.81116.50122.00+29.26+44.64%11914.37%
NDX210416C139200002021-04-13 10:26AM EDT13,920.00108.14111.00116.20+26.45+32.38%11214.44%
NDX210416C139250002021-04-13 2:35PM EDT13,925.00110.00108.20113.90+50.30+84.25%201414.56%
NDX210416C139300002021-04-13 2:14PM EDT13,930.0096.00103.10108.30+40.80+73.91%15414.09%
NDX210416C139400002021-04-13 11:13AM EDT13,940.0084.4099.90102.90+32.90+63.88%81614.16%
NDX210416C139500002021-04-13 2:33PM EDT13,950.0090.2593.5096.90+43.85+94.50%295514.09%
NDX210416C139600002021-04-13 11:25AM EDT13,960.0070.1087.4090.40+34.72+98.13%12213.91%
NDX210416C139700002021-04-12 10:14AM EDT13,970.0044.080.000.000.00---0.00%
NDX210416C139750002021-04-13 11:47AM EDT13,975.0063.7180.1082.80+19.80+45.09%273013.94%
NDX210416C139800002021-04-13 10:52AM EDT13,980.0070.7077.6079.50+34.50+95.30%9913.80%
NDX210416C139900002021-04-13 12:42PM EDT13,990.0059.1472.7075.50+31.39+113.12%12713.94%
NDX210416C140000002021-04-13 2:45PM EDT14,000.0069.1868.2071.00+35.18+103.47%2732913.96%
NDX210416C140100002021-04-13 11:25AM EDT14,010.0049.8563.4066.20+18.13+57.16%35913.90%
NDX210416C140200002021-04-12 3:02PM EDT14,020.0063.8057.9060.40+38.83+155.51%3613.63%
NDX210416C140250002021-04-13 2:36PM EDT14,025.0058.4157.2059.40+31.17+114.43%92013.81%
NDX210416C140400002021-04-13 12:42PM EDT14,040.0041.2851.4053.80+15.63+60.94%1613.86%
NDX210416C140500002021-04-13 12:23PM EDT14,050.0039.7047.2049.80+16.50+71.12%213413.80%
NDX210416C140600002021-04-12 3:02PM EDT14,060.0018.5743.7046.000.00-7813.75%
NDX210416C140700002021-04-09 10:55AM EDT14,070.0022.7040.3042.600.00-1213.73%
NDX210416C140750002021-04-13 10:46AM EDT14,075.0038.0539.1041.40+3.08+8.81%21813.80%
NDX210416C140800002021-04-12 2:29PM EDT14,080.0019.300.000.000.00---1.56%
NDX210416C141000002021-04-13 2:40PM EDT14,100.0032.0730.8033.10+16.85+110.71%215113.60%
NDX210416C141250002021-04-13 10:46AM EDT14,125.0027.6725.6027.30+13.92+101.24%62513.69%
NDX210416C141500002021-04-13 1:49PM EDT14,150.0019.6820.4022.10+10.28+109.36%173613.71%
NDX210416C141750002021-04-13 1:49PM EDT14,175.0015.8515.7017.40+7.35+86.47%72913.65%
NDX210416C142000002021-04-13 2:43PM EDT14,200.0013.2012.5014.30+6.37+93.27%268213.83%
NDX210416C142250002021-04-13 10:19AM EDT14,225.0012.159.9011.50+6.47+113.91%52113.93%
NDX210416C142500002021-04-13 11:04AM EDT14,250.008.127.609.20+3.02+59.22%84114.04%
NDX210416C142750002021-04-13 2:28PM EDT14,275.005.455.807.40+1.25+29.76%265514.18%
NDX210416C143000002021-04-13 2:43PM EDT14,300.005.224.405.80+2.32+80.00%368714.25%
NDX210416C143250002021-04-13 10:48AM EDT14,325.004.793.204.60+0.92+23.77%2814.37%
NDX210416C143500002021-04-13 10:18AM EDT14,350.004.402.403.60+2.42+122.22%101914.46%
NDX210416C143750002021-04-13 10:58AM EDT14,375.002.851.752.85+0.80+39.02%333714.60%
NDX210416C144000002021-04-13 2:43PM EDT14,400.001.771.302.30+0.52+41.60%1313414.79%
NDX210416C144250002021-04-13 9:33AM EDT14,425.002.250.851.80+0.65+40.62%333214.91%
NDX210416C144500002021-04-09 3:53PM EDT14,450.003.520.651.450.00-267415.10%
NDX210416C144750002021-04-12 10:04AM EDT14,475.001.000.401.15+0.05+5.26%51415.26%
NDX210416C145000002021-04-13 12:05PM EDT14,500.000.540.251.00-0.16-22.86%419715.61%
NDX210416C145250002021-04-13 2:47PM EDT14,525.000.250.150.35-3.40-93.15%51814.31%
NDX210416C145500002021-04-13 10:41AM EDT14,550.000.500.050.70-3.10-86.11%3316.11%
NDX210416C145750002021-03-09 1:22PM EDT14,575.0023.751.202.200.00-1419.55%
NDX210416C146000002021-03-19 11:19AM EDT14,600.009.020.000.550.00-455416.83%
NDX210416C146250002021-03-09 1:22PM EDT14,625.0010.450.851.750.00-1320.20%
NDX210416C146500002021-04-13 10:41AM EDT14,650.000.280.000.45-2.93-91.28%35217.59%
NDX210416C146750002021-03-09 10:59AM EDT14,675.0018.800.000.000.00-126.25%
NDX210416C147000002021-04-13 12:05PM EDT14,700.000.180.000.40-2.17-92.34%32818.47%
NDX210416C147250002021-04-06 12:47PM EDT14,725.002.150.000.400.00-4619.03%
NDX210416C147500002021-04-06 11:36AM EDT14,750.002.170.000.350.00-41019.31%
NDX210416C147750002021-04-06 12:09PM EDT14,775.002.070.000.350.00-2219.85%
NDX210416C148000002021-04-09 3:58PM EDT14,800.000.550.000.350.00-23020.39%
NDX210416C148250002021-04-09 1:39PM EDT14,825.000.520.000.350.00-1220.92%
NDX210416C148500002021-04-09 1:39PM EDT14,850.000.490.000.350.00-3821.46%
NDX210416C148750002021-03-26 1:39PM EDT14,875.001.410.000.350.00-2522.00%
NDX210416C149000002021-04-09 1:39PM EDT14,900.000.360.000.350.00-14822.52%
NDX210416C149250002021-03-26 1:39PM EDT14,925.001.230.000.350.00-1623.05%
NDX210416C149500002021-04-05 10:17AM EDT14,950.001.250.050.350.00-21723.58%
NDX210416C150000002021-04-07 3:02PM EDT15,000.000.250.000.350.00-26924.63%
NDX210416C150500002021-03-30 9:41AM EDT15,050.000.650.000.350.00-1016125.67%
NDX210416C150750002021-03-30 9:41AM EDT15,075.000.550.000.350.00-1016926.18%
NDX210416C151000002021-04-05 9:30AM EDT15,100.000.680.000.350.00-15426.70%
NDX210416C151250002021-04-05 9:30AM EDT15,125.000.650.000.300.00--126.81%
NDX210416C151500002021-03-19 4:00PM EDT15,150.003.280.000.300.00-7927.32%
NDX210416C151750002021-03-01 10:30AM EDT15,175.009.700.250.850.00--130.97%
NDX210416C152000002021-04-12 3:38PM EDT15,200.000.100.000.300.00-134028.32%
NDX210416C152250002021-03-24 1:52PM EDT15,225.001.320.000.300.00-5028.82%
NDX210416C152500002021-03-22 3:54PM EDT15,250.002.310.000.300.00-11829.32%
NDX210416C152750002021-03-18 3:43PM EDT15,275.003.110.000.300.00-1029.81%
NDX210416C153000002021-03-24 1:13PM EDT15,300.000.650.000.300.00-12130.31%
NDX210416C153250002021-03-01 10:30AM EDT15,325.007.100.000.750.00--133.77%
NDX210416C153500002021-03-22 12:10PM EDT15,350.001.980.000.300.00-101131.30%
NDX210416C153750002021-03-01 10:30AM EDT15,375.006.600.100.700.00--134.57%
NDX210416C154000002021-03-31 3:55PM EDT15,400.000.360.000.300.00-77432.28%
NDX210416C154500002021-02-19 10:34AM EDT15,450.0025.601.502.350.00-101041.61%
NDX210416C154750002021-02-16 1:12AM EDT15,475.0037.301.904.200.00--145.66%
NDX210416C155000002021-03-31 3:55PM EDT15,500.000.330.000.300.00-41334.22%
NDX210416C155500002021-02-23 10:58AM EDT15,550.009.070.001.050.00--039.90%
NDX210416C155750002021-04-01 10:16AM EDT15,575.000.250.000.300.00-1135.67%
NDX210416C156000002021-03-19 4:00PM EDT15,600.001.350.000.300.00-71036.13%
NDX210416C156250002021-04-01 10:16AM EDT15,625.000.300.000.300.00-2236.62%
NDX210416C156500002021-03-15 12:05AM EDT15,650.001.200.000.300.00--137.09%
NDX210416C157000002021-03-19 4:00PM EDT15,700.001.200.000.250.00-213137.43%
NDX210416C157500002021-04-01 10:16AM EDT15,750.000.250.000.250.00-1138.36%
NDX210416C158000002021-03-18 1:57PM EDT15,800.001.120.000.250.00-542739.28%
NDX210416C158250002021-03-18 11:03AM EDT15,825.001.210.000.250.00-8839.72%
NDX210416C158500002021-03-19 10:23AM EDT15,850.000.990.000.250.00-11840.19%
NDX210416C158750002021-03-15 12:05AM EDT15,875.001.270.000.250.00--240.65%
NDX210416C159000002021-03-18 10:24AM EDT15,900.001.100.000.250.00-251941.11%
NDX210416C159750002021-03-18 10:22AM EDT15,975.001.010.000.050.00--1837.50%
NDX210416C160000002021-03-31 12:49PM EDT16,000.000.050.000.050.00-51337.89%
NDX210416C161000002021-03-24 9:39AM EDT16,100.000.600.000.250.00-1044.70%
NDX210416C161500002021-04-09 10:53AM EDT16,150.000.150.000.250.00-1145.61%
NDX210416C162000002021-03-18 1:05PM EDT16,200.001.100.000.250.00-211246.48%
NDX210416C162750002021-04-06 9:32AM EDT16,275.000.150.000.250.00-21047.80%
NDX210416C163000002021-03-18 1:57PM EDT16,300.000.480.000.250.00--4048.24%
NDX210416C163250002021-03-18 11:03AM EDT16,325.000.530.000.250.00-121248.68%
NDX210416C163500002021-03-19 10:23AM EDT16,350.000.550.000.250.00-12349.12%
NDX210416C163750002021-03-15 12:05AM EDT16,375.000.570.000.250.00--349.56%
NDX210416C164000002021-03-30 3:26PM EDT16,400.000.100.000.250.00-82150.00%
NDX210416C164500002021-04-06 9:49AM EDT16,450.000.050.000.250.00--1350.85%
NDX210416C164750002021-03-18 10:22AM EDT16,475.000.490.000.250.00--1851.29%
NDX210416C165000002021-03-03 10:30AM EDT16,500.002.300.001.250.00--156.10%
NDX210416C166000002021-03-24 9:39AM EDT16,600.000.400.000.250.00-1050.59%
NDX210416C168000002021-03-01 10:33AM EDT16,800.001.900.000.600.00-1257.67%
NDX210416C169000002021-02-16 1:12AM EDT16,900.007.900.001.650.00--165.01%
NDX210416C170000002021-02-26 10:30AM EDT17,000.003.600.001.650.00-1266.82%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210416P080000002021-04-05 4:07PM EDT8,000.000.050.000.050.00-35230139.84%
NDX210416P081000002021-04-05 1:00PM EDT8,100.000.200.000.250.00-39174151.56%
NDX210416P082000002021-04-05 4:07PM EDT8,200.000.100.000.250.00-1739148.24%
NDX210416P083000002021-03-10 3:18PM EDT8,300.007.800.000.250.00-159145.12%
NDX210416P084000002021-03-22 9:38AM EDT8,400.003.700.000.250.00-139141.99%
NDX210416P085000002021-04-01 2:35PM EDT8,500.000.570.000.250.00-130138.87%
NDX210416P086000002021-03-22 9:37AM EDT8,600.004.300.000.250.00-1118135.74%
NDX210416P087000002021-04-09 1:33PM EDT8,700.000.150.000.250.00-119132.62%
NDX210416P088000002021-04-01 3:30PM EDT8,800.000.900.000.250.00-119129.69%
NDX210416P089000002021-03-26 11:59AM EDT8,900.002.850.000.250.00-152126.56%
NDX210416P090000002021-04-12 10:39AM EDT9,000.000.100.000.100.00-2240116.41%
NDX210416P091000002021-04-06 9:32AM EDT9,100.000.200.000.250.00-2128120.70%
NDX210416P092000002021-03-10 4:39PM EDT9,200.0016.200.000.300.00-17119.34%
NDX210416P093000002021-04-09 10:14AM EDT9,300.000.180.000.250.00-631114.94%
NDX210416P094000002021-03-19 4:12PM EDT9,400.005.600.000.250.00-127112.11%
NDX210416P095000002021-04-07 1:52PM EDT9,500.000.150.000.250.00-10540109.28%
NDX210416P096000002021-03-19 3:28PM EDT9,600.0011.590.000.250.00-557106.45%
NDX210416P096750002021-03-15 12:06AM EDT9,675.0021.100.000.250.00--2104.40%
NDX210416P097000002021-03-17 2:43PM EDT9,700.0011.100.000.250.00-128103.71%
NDX210416P097500002021-03-23 10:52AM EDT9,750.007.580.000.250.00--44102.34%
NDX210416P097750002021-03-17 2:20PM EDT9,775.0012.600.000.250.00--10101.66%
NDX210416P098000002021-04-05 10:22AM EDT9,800.001.030.000.250.00-1037100.98%
NDX210416P098250002021-03-19 10:12AM EDT9,825.0018.800.000.250.00-19100.29%
NDX210416P099000002021-04-01 3:57PM EDT9,900.001.840.000.250.00-12398.24%
NDX210416P099250002021-04-09 11:20AM EDT9,925.000.700.000.250.00-8997.56%
NDX210416P100000002021-04-12 11:01AM EDT10,000.000.100.000.250.00-360195.51%
NDX210416P100500002021-03-19 3:56PM EDT10,050.0015.700.000.250.00-2294.24%
NDX210416P101000002021-03-24 4:00PM EDT10,100.0012.850.000.250.00-64492.87%
NDX210416P101250002021-03-15 12:06AM EDT10,125.0056.620.300.250.00--1097.90%
NDX210416P101750002021-03-16 3:07PM EDT10,175.0017.700.000.250.00-15190.92%
NDX210416P102000002021-04-07 3:04PM EDT10,200.000.350.000.250.00-29590.23%
NDX210416P102250002021-03-17 3:36PM EDT10,225.0015.210.000.250.00--189.55%
NDX210416P102500002021-03-18 1:59PM EDT10,250.0018.430.000.250.00-114388.87%
NDX210416P102750002021-03-25 2:09PM EDT10,275.0014.000.000.250.00-101388.28%
NDX210416P103000002021-04-12 4:08PM EDT10,300.000.050.000.250.00-205887.60%
NDX210416P103250002021-03-25 3:57PM EDT10,325.0010.500.000.250.00-24086.91%
NDX210416P103500002021-03-31 3:19PM EDT10,350.004.000.000.250.00-11486.33%
NDX210416P103750002021-03-26 1:21PM EDT10,375.007.770.000.250.00-2485.64%
NDX210416P104000002021-04-05 10:22AM EDT10,400.001.810.000.250.00-52484.96%
NDX210416P104250002021-03-26 3:35PM EDT10,425.009.220.000.250.00-4584.38%
NDX210416P104500002021-03-31 3:19PM EDT10,450.004.400.000.250.00-1783.69%
NDX210416P105000002021-04-12 12:28PM EDT10,500.000.150.000.250.00-27482.42%
NDX210416P105250002021-03-25 3:57PM EDT10,525.0012.900.000.250.00-3481.74%
NDX210416P105500002021-03-25 12:04PM EDT10,550.0016.900.000.250.00-1581.15%
NDX210416P105750002021-03-26 3:56PM EDT10,575.009.020.000.250.00-4580.47%
NDX210416P106000002021-04-01 1:20PM EDT10,600.004.050.000.250.00-68779.88%
NDX210416P106250002021-04-12 3:42PM EDT10,625.000.180.000.250.00-13979.20%
NDX210416P106500002021-03-23 10:10AM EDT10,650.0013.350.000.250.00-17378.61%
NDX210416P106750002021-03-31 9:35AM EDT10,675.006.700.000.250.00-2577.93%
NDX210416P107000002021-04-12 2:20PM EDT10,700.000.350.000.250.00-112177.34%
NDX210416P107250002021-03-22 12:23PM EDT10,725.0016.250.000.250.00-1976.66%
NDX210416P107500002021-04-07 10:41AM EDT10,750.001.400.050.100.00-13273.34%
NDX210416P107750002021-04-07 12:14PM EDT10,775.001.350.000.250.00-11475.39%
NDX210416P108000002021-04-12 2:20PM EDT10,800.000.450.050.100.00-134172.07%
NDX210416P108250002021-03-24 3:26PM EDT10,825.0021.200.000.250.00-11374.17%
NDX210416P108500002021-04-07 2:01PM EDT10,850.001.400.000.250.00-181173.54%
NDX210416P108750002021-03-16 3:07PM EDT10,875.0018.800.000.250.00-1972.95%
NDX210416P109000002021-03-31 3:55PM EDT10,900.006.100.000.250.00-413772.27%
NDX210416P109500002021-03-30 1:52PM EDT10,950.0011.700.000.250.00-37371.05%
NDX210416P109750002021-04-08 10:36AM EDT10,975.001.100.000.250.00-81370.41%
NDX210416P110000002021-04-13 10:15AM EDT11,000.000.150.000.150.00-1575767.29%
NDX210416P110250002021-04-08 4:00PM EDT11,025.001.050.000.250.00-91069.19%
NDX210416P110500002021-03-30 10:02AM EDT11,050.0017.100.000.250.00-1768.56%
NDX210416P110750002021-04-08 11:54AM EDT11,075.001.000.000.250.00-1867.97%
NDX210416P111000002021-04-12 9:57AM EDT11,100.000.800.000.250.00-126067.38%
NDX210416P111250002021-03-29 11:18AM EDT11,125.000.100.050.10-19.90-99.50%71664.26%
NDX210416P111500002021-04-08 4:00PM EDT11,150.001.200.000.250.00-11366.11%
NDX210416P111750002021-03-29 10:09AM EDT11,175.0020.000.000.250.00-1865.53%
NDX210416P112000002021-04-09 3:54PM EDT11,200.000.800.000.300.00-17465.82%
NDX210416P112250002021-03-29 10:00AM EDT11,225.0021.000.000.300.00-117765.19%
NDX210416P112500002021-04-01 10:03AM EDT11,250.006.450.000.300.00-299664.55%
NDX210416P112750002021-03-19 10:04AM EDT11,275.0077.550.000.300.00-1763.97%
NDX210416P113000002021-04-13 10:52AM EDT11,300.000.100.050.30-0.70-87.50%101,34964.11%
NDX210416P113250002021-03-23 10:17AM EDT11,325.0025.150.000.300.00-1362.70%
NDX210416P113500002021-03-29 3:15PM EDT11,350.0021.250.000.300.00-21062.11%
NDX210416P113750002021-04-07 3:58PM EDT11,375.001.920.000.300.00-12361.52%
NDX210416P114000002021-04-12 9:50AM EDT11,400.001.000.000.300.00-414260.89%
NDX210416P114250002021-03-16 10:27AM EDT11,425.0047.500.000.300.00-120060.30%
NDX210416P114500002021-04-06 12:39PM EDT11,450.002.130.000.300.00-52759.67%
NDX210416P114750002021-04-01 10:03AM EDT11,475.008.600.000.300.00-1659.08%
NDX210416P115000002021-04-13 1:55PM EDT11,500.000.100.000.30-1.65-94.29%639058.45%
NDX210416P115250002021-03-26 3:55PM EDT11,525.0026.600.000.300.00-11057.86%
NDX210416P115500002021-03-31 10:28AM EDT11,550.0017.330.000.300.00-51757.23%
NDX210416P115750002021-04-12 10:43AM EDT11,575.000.880.000.350.00-2657.32%
NDX210416P116000002021-04-12 10:43AM EDT11,600.000.870.000.350.00-25856.74%
NDX210416P116250002021-03-26 3:55PM EDT11,625.0031.200.000.350.00-21456.15%
NDX210416P116500002021-04-06 9:44AM EDT11,650.003.150.000.350.00-12155.52%
NDX210416P116750002021-04-06 12:47PM EDT11,675.002.650.000.350.00-2854.93%
NDX210416P117000002021-04-08 10:03AM EDT11,700.002.150.000.350.00-10022254.30%
NDX210416P117250002021-03-26 10:57AM EDT11,725.0044.000.000.400.00-11354.30%
NDX210416P117500002021-04-05 9:30AM EDT11,750.000.300.000.400.00-546653.71%
NDX210416P117750002021-04-07 9:35AM EDT11,775.003.370.000.400.00-11253.08%
NDX210416P118000002021-04-13 11:43AM EDT11,800.000.100.100.35-0.70-87.50%58952.98%
NDX210416P118250002021-04-01 2:06PM EDT11,825.0014.000.000.400.00-44051.86%
NDX210416P118500002021-04-08 12:37PM EDT11,850.001.900.000.450.00-11151.76%
NDX210416P118750002021-04-08 11:43AM EDT11,875.002.170.000.450.00-22851.17%
NDX210416P119000002021-04-13 1:17PM EDT11,900.000.230.000.45-0.52-69.33%17450.54%
NDX210416P119250002021-04-06 4:12PM EDT11,925.001.160.000.450.00-54653.10%
NDX210416P119500002021-04-09 3:35PM EDT11,950.001.750.000.450.00-12252.47%
NDX210416P119750002021-04-09 11:04AM EDT11,975.002.120.000.500.00-11552.34%
NDX210416P120000002021-04-13 1:56PM EDT12,000.000.300.300.50-0.35-53.85%681450.64%
NDX210416P120250002021-04-12 11:44AM EDT12,025.001.040.000.500.00-212551.05%
NDX210416P120500002021-04-05 9:49AM EDT12,050.008.800.000.500.00-13250.42%
NDX210416P120750002021-04-06 11:10AM EDT12,075.005.300.000.550.00-11150.23%
NDX210416P121000002021-04-08 10:50AM EDT12,100.002.970.000.550.00-84949.59%
NDX210416P121250002021-04-09 1:08PM EDT12,125.002.150.000.550.00-63948.94%
NDX210416P121500002021-04-06 2:41PM EDT12,150.005.850.000.550.00-13048.29%
NDX210416P121750002021-04-08 11:59AM EDT12,175.002.820.000.550.00-53447.66%
NDX210416P122000002021-04-09 1:08PM EDT12,200.002.250.300.600.00-611547.41%
NDX210416P122250002021-04-09 3:54PM EDT12,225.002.000.000.600.00-126146.77%
NDX210416P122500002021-04-08 12:35PM EDT12,250.002.860.000.650.00-168246.48%
NDX210416P122750002021-04-08 12:35PM EDT12,275.002.980.050.650.00-16545.84%
NDX210416P123000002021-04-09 3:41PM EDT12,300.002.080.100.650.00-2116445.19%
NDX210416P123250002021-04-05 3:23PM EDT12,325.0012.300.050.700.00-133744.87%
NDX210416P123500002021-04-13 10:05AM EDT12,350.000.650.100.70-4.96-88.41%23544.23%
NDX210416P123750002021-04-09 3:52PM EDT12,375.001.870.050.700.00-354643.57%
NDX210416P124000002021-04-12 3:54PM EDT12,400.001.080.100.750.00-112843.23%
NDX210416P124250002021-04-05 2:50PM EDT12,425.0015.900.150.800.00-61542.86%
NDX210416P124500002021-04-12 2:38PM EDT12,450.001.100.150.800.00-82142.20%
NDX210416P124750002021-04-09 12:09PM EDT12,475.003.030.150.850.00-21741.82%
NDX210416P125000002021-04-13 12:42PM EDT12,500.000.720.200.85-1.13-61.08%1184241.15%
NDX210416P125250002021-04-01 12:51PM EDT12,525.000.750.200.90-38.80-98.10%216340.75%
NDX210416P125500002021-04-13 10:27AM EDT12,550.000.720.250.75-3.18-81.54%431539.30%
NDX210416P125750002021-04-08 12:19PM EDT12,575.005.300.200.900.00-54539.42%
NDX210416P126000002021-04-08 3:55PM EDT12,600.004.450.301.000.00-918639.21%
NDX210416P126200002021-04-08 12:32PM EDT12,620.005.200.301.000.00-1138.68%
NDX210416P126250002021-04-12 12:56PM EDT12,625.001.530.301.000.00-45038.54%
NDX210416P126300002021-04-09 11:19AM EDT12,630.003.400.301.050.00-5538.62%
NDX210416P126400002021-04-09 2:45PM EDT12,640.003.000.301.050.00-2238.36%
NDX210416P126500002021-04-13 9:58AM EDT12,650.001.100.251.00-0.48-30.38%24737.87%
NDX210416P126750002021-04-13 1:57PM EDT12,675.000.550.351.10-1.55-73.81%43537.61%
NDX210416P127000002021-04-09 3:59PM EDT12,700.001.850.401.150.00-68837.13%
NDX210416P127200002021-04-06 12:42PM EDT12,720.0017.300.401.150.00--436.59%
NDX210416P127250002021-04-06 12:42PM EDT12,725.0017.500.351.100.00-46436.26%
NDX210416P127400002021-04-09 11:18AM EDT12,740.004.100.451.200.00-1136.23%
NDX210416P127500002021-04-12 9:54AM EDT12,750.002.920.451.200.00-41735.96%
NDX210416P127750002021-04-06 11:08AM EDT12,775.0020.860.401.200.00-102335.27%
NDX210416P127800002021-04-09 10:34AM EDT12,780.005.870.401.200.00-1135.14%
NDX210416P128000002021-04-13 10:15AM EDT12,800.001.320.451.25-1.56-54.17%1414734.77%
NDX210416P128250002021-04-06 11:23AM EDT12,825.0021.100.501.300.00-12834.24%
NDX210416P128500002021-04-12 9:58AM EDT12,850.003.300.551.350.00-37333.71%
NDX210416P128600002021-04-06 10:29AM EDT12,860.0027.500.551.350.00--733.44%
NDX210416P128700002021-04-06 10:29AM EDT12,870.0028.150.601.400.00--733.31%
NDX210416P128750002021-04-09 3:27PM EDT12,875.004.150.601.400.00-124733.17%
NDX210416P129000002021-04-13 10:05AM EDT12,900.001.600.701.55-0.60-27.27%512432.90%
NDX210416P129100002021-04-06 12:03PM EDT12,910.0025.510.701.550.00--532.62%
NDX210416P129200002021-04-06 12:03PM EDT12,920.0026.090.751.600.00--532.47%
NDX210416P129250002021-04-09 3:53PM EDT12,925.003.920.751.600.00-253032.33%
NDX210416P129400002021-04-08 11:31AM EDT12,940.0014.650.751.600.00-32231.91%
NDX210416P129500002021-04-12 9:58AM EDT12,950.001.700.751.60-1.12-39.72%15531.64%
NDX210416P129600002021-04-09 10:18AM EDT12,960.009.630.751.650.00-2331.48%
NDX210416P129700002021-04-07 3:43PM EDT12,970.0025.290.851.700.00--131.32%
NDX210416P129750002021-04-13 12:33PM EDT12,975.001.570.851.75-3.58-69.51%124531.30%
NDX210416P129800002021-04-09 10:16AM EDT12,980.0010.450.851.750.00-1131.15%
NDX210416P129900002021-04-09 3:16PM EDT12,990.005.860.851.750.00-171730.87%
NDX210416P130000002021-04-13 1:13PM EDT13,000.001.950.851.75-1.11-36.27%549730.59%
NDX210416P130100002021-04-09 2:20PM EDT13,010.006.570.901.850.00-192030.53%
NDX210416P130200002021-04-09 2:20PM EDT13,020.006.700.901.800.00-111230.13%
NDX210416P130250002021-04-13 10:54AM EDT13,025.001.931.001.90-0.99-33.90%61630.21%
NDX210416P130300002021-04-06 2:40PM EDT13,030.0035.751.001.900.00--130.07%
NDX210416P130400002021-04-09 9:35AM EDT13,040.0015.000.951.900.00-3429.78%
NDX210416P130500002021-04-13 10:43AM EDT13,050.002.071.001.95-0.93-31.00%52929.60%
NDX210416P130700002021-04-09 1:18PM EDT13,070.007.901.052.000.00-3329.13%
NDX210416P130750002021-04-13 10:19AM EDT13,075.002.451.152.05-0.80-24.62%11829.08%
NDX210416P130900002021-04-09 2:12PM EDT13,090.008.411.152.100.00-5928.75%
NDX210416P131000002021-04-13 1:10PM EDT13,100.002.221.202.15-1.23-35.65%66228.55%
NDX210416P131100002021-04-13 10:41AM EDT13,110.002.511.202.15-6.11-70.88%3628.26%
NDX210416P131200002021-04-09 3:03PM EDT13,120.008.901.252.250.00-9628.15%
NDX210416P131250002021-04-12 3:37PM EDT13,125.004.101.302.250.00-14028.00%
NDX210416P131400002021-04-09 3:00PM EDT13,140.009.731.352.300.00-61127.65%
NDX210416P131500002021-04-13 1:26PM EDT13,150.002.381.402.40-1.41-37.20%92127.53%
NDX210416P131600002021-04-09 2:20PM EDT13,160.0010.671.452.400.00-6827.23%
NDX210416P131700002021-04-09 2:20PM EDT13,170.0011.041.502.450.00-6627.02%
NDX210416P131750002021-04-12 3:54PM EDT13,175.004.151.502.500.00-3526.95%
NDX210416P131800002021-04-09 11:22AM EDT13,180.0016.501.502.500.00-1926.80%
NDX210416P131900002021-04-12 3:35PM EDT13,190.005.051.602.550.00-1426.59%
NDX210416P132000002021-04-13 1:10PM EDT13,200.002.771.652.60-2.58-48.22%710226.36%
NDX210416P132100002021-04-13 10:41AM EDT13,210.003.091.702.70-8.21-72.65%3126.22%
NDX210416P132200002021-04-07 2:04PM EDT13,220.0051.851.752.700.00--525.92%
NDX210416P132250002021-04-12 10:35AM EDT13,225.003.151.802.80-6.05-65.76%15125.91%
NDX210416P132300002021-04-09 11:01AM EDT13,230.0021.801.802.800.00-41425.76%
NDX210416P132400002021-04-12 10:17AM EDT13,240.009.341.852.850.00-11725.53%
NDX210416P132500002021-04-13 9:55AM EDT13,250.004.031.952.95-2.47-38.00%255125.36%
NDX210416P132600002021-04-13 10:03AM EDT13,260.003.702.002.95-6.16-62.47%104825.06%
NDX210416P132700002021-04-09 2:08PM EDT13,270.0016.412.103.100.00-202224.95%
NDX210416P132750002021-04-13 1:04PM EDT13,275.003.662.103.10-3.84-51.20%101424.79%
NDX210416P132800002021-04-12 11:21AM EDT13,280.008.792.153.200.00-21624.76%
NDX210416P132900002021-04-12 3:39PM EDT13,290.007.002.253.200.00-21024.46%
NDX210416P133000002021-04-13 1:04PM EDT13,300.003.862.253.40-3.04-44.06%246424.39%
NDX210416P133100002021-04-12 12:00PM EDT13,310.009.752.403.400.00-21424.08%
NDX210416P133200002021-04-13 11:20AM EDT13,320.003.822.453.50-5.73-60.00%303423.88%
NDX210416P133250002021-04-12 10:09AM EDT13,325.0014.402.453.600.00-1723.83%
NDX210416P133300002021-04-13 11:20AM EDT13,330.004.072.553.60-5.93-59.30%3122923.68%
NDX210416P133400002021-04-13 10:59AM EDT13,340.004.502.653.70-44.93-90.90%1423.47%
NDX210416P133500002021-04-13 10:59AM EDT13,350.004.702.703.70-3.71-44.11%35923.16%
NDX210416P133600002021-04-12 12:37PM EDT13,360.0010.452.803.800.00-3422.95%
NDX210416P133700002021-04-12 10:10AM EDT13,370.0018.102.903.900.00-1422.73%
NDX210416P133750002021-04-09 3:54PM EDT13,375.005.902.954.10-12.73-68.33%11322.77%
NDX210416P133800002021-04-13 11:09AM EDT13,380.004.923.004.00-6.78-57.95%5222.51%
NDX210416P134000002021-04-13 1:26PM EDT13,400.004.863.504.30-6.82-58.39%158422.15%
NDX210416P134100002021-04-12 3:45PM EDT13,410.0011.003.404.500.00-2822.01%
NDX210416P134200002021-04-12 3:58PM EDT13,420.0012.830.000.000.00---6.25%
NDX210416P134250002021-04-13 2:37PM EDT13,425.004.203.604.60-11.52-73.28%21921.61%
NDX210416P134300002021-04-12 10:28AM EDT13,430.0022.400.000.000.00---6.25%
NDX210416P134400002021-04-09 12:07PM EDT13,440.0024.843.804.900.00-2221.36%
NDX210416P134500002021-04-13 2:37PM EDT13,450.004.604.005.10-9.62-67.65%102321.19%
NDX210416P134600002021-04-09 1:00PM EDT13,460.0039.434.205.300.00-32721.01%
NDX210416P134700002021-04-08 11:17AM EDT13,470.0081.604.405.500.00-7720.82%
NDX210416P134750002021-04-13 12:54PM EDT13,475.007.554.505.60-24.10-76.15%33920.73%
NDX210416P134800002021-04-12 10:28AM EDT13,480.0028.404.605.700.00-22920.63%
NDX210416P134900002021-04-08 10:40AM EDT13,490.0080.304.805.900.00-212120.43%
NDX210416P135000002021-04-13 2:26PM EDT13,500.006.005.106.00-12.06-66.78%1031,40420.16%
NDX210416P135100002021-04-13 10:59AM EDT13,510.0010.045.306.40-23.16-69.76%106420.08%
NDX210416P135200002021-04-13 11:10AM EDT13,520.009.755.606.70-36.95-79.12%14119.92%
NDX210416P135250002021-04-13 11:47AM EDT13,525.0010.305.706.80-19.30-65.20%144419.80%
NDX210416P135300002021-04-13 11:37AM EDT13,530.0011.655.807.00-24.75-67.99%54619.75%
NDX210416P135400002021-04-13 11:37AM EDT13,540.0012.306.107.30-82.50-87.03%6619.57%
NDX210416P135500002021-04-13 11:16AM EDT13,550.0011.006.407.60-14.45-56.78%133019.38%
NDX210416P135600002021-04-13 10:03AM EDT13,560.0014.906.808.20-87.20-85.41%101419.35%
NDX210416P135750002021-04-12 3:48PM EDT13,575.0029.087.408.500.00-52418.96%
NDX210416P135800002021-04-13 10:37AM EDT13,580.0014.327.508.90-67.88-82.58%122118.97%
NDX210416P135900002021-04-13 10:38AM EDT13,590.0014.388.109.30-35.58-71.22%131618.80%
NDX210416P136000002021-04-13 12:12PM EDT13,600.0014.758.509.80-17.10-53.69%4814018.66%
NDX210416P136100002021-04-13 12:49PM EDT13,610.0015.259.1010.40-26.35-63.34%14318.55%
NDX210416P136200002021-04-12 2:29PM EDT13,620.0043.500.000.000.00---6.25%
NDX210416P136250002021-04-13 1:13PM EDT13,625.0015.749.9011.10-35.98-69.57%41218.27%
NDX210416P136300002021-04-12 3:44PM EDT13,630.0041.0010.2011.600.00-6718.28%
NDX210416P136400002021-04-13 1:48PM EDT13,640.0013.6510.8012.00-51.40-79.02%21618.05%
NDX210416P136500002021-04-13 1:20PM EDT13,650.0016.6011.3012.80-25.80-60.85%181117.96%
NDX210416P136600002021-04-08 3:59PM EDT13,660.0062.2012.3013.600.00-2417.86%
NDX210416P136700002021-04-13 11:26AM EDT13,670.0022.2913.1014.30-102.81-82.18%3217.70%
NDX210416P136750002021-04-13 1:48PM EDT13,675.0016.7513.3014.50-110.15-86.80%14817.56%
NDX210416P136800002021-04-13 2:32PM EDT13,680.0015.4514.0015.20-75.34-82.98%8417.59%
NDX210416P137000002021-04-13 2:07PM EDT13,700.0020.2216.0017.30-53.71-72.65%603917.43%
NDX210416P137100002021-04-13 12:35PM EDT13,710.0027.1116.9018.10-74.10-73.21%18617.24%
NDX210416P137200002021-04-13 2:29PM EDT13,720.0020.1217.8019.40-56.38-73.70%35717.18%
NDX210416P137250002021-04-13 9:36AM EDT13,725.0038.4018.8020.30-40.75-51.48%11417.22%
NDX210416P137300002021-04-13 12:55PM EDT13,730.0032.1019.1020.50-62.25-65.98%111817.05%
NDX210416P137400002021-04-13 2:41PM EDT13,740.0021.3020.8021.70-119.68-84.89%16516.93%
NDX210416P137500002021-04-13 2:41PM EDT13,750.0022.7022.0023.00-48.30-68.03%205616.81%
NDX210416P137600002021-04-13 9:47AM EDT13,760.0038.1023.3025.50-87.70-69.71%13416.98%
NDX210416P137700002021-04-13 2:41PM EDT13,770.0025.8025.0026.40-74.00-74.15%8516.72%
NDX210416P137750002021-04-13 12:42PM EDT13,775.0040.4526.1027.60-39.70-49.53%7516.76%
NDX210416P137800002021-04-13 2:39PM EDT13,780.0028.6526.8028.50-129.15-81.84%4616.73%
NDX210416P137900002021-04-13 2:39PM EDT13,790.0030.5528.6030.00-74.35-70.88%6916.58%
NDX210416P138000002021-04-13 2:29PM EDT13,800.0034.2031.0033.00-56.15-62.15%3317816.74%
NDX210416P138100002021-04-12 2:29PM EDT13,810.00107.400.000.000.00---1.56%
NDX210416P138200002021-04-12 3:44PM EDT13,820.0056.3634.8037.30-47.54-45.76%11116.60%
NDX210416P138250002021-04-13 11:57AM EDT13,825.0060.8035.8037.70-35.40-36.80%42316.41%
NDX210416P138300002021-04-13 9:51AM EDT13,830.0060.6037.6039.80-64.93-51.72%2316.57%
NDX210416P138400002021-04-09 4:03PM EDT13,840.0065.8039.6041.90-63.98-49.30%1316.43%
NDX210416P138500002021-04-13 1:01PM EDT13,850.0065.8042.0044.50-72.25-52.34%16816.36%
NDX210416P139000002021-04-13 2:48PM EDT13,900.0058.0056.8058.00-108.39-65.14%4843015.76%
NDX210416P139500002021-04-13 2:29PM EDT13,950.0083.5075.8078.30-151.28-64.43%10115.70%
NDX210416P139750002021-03-09 3:58PM EDT13,975.001,193.30206.00215.300.00-5337.14%
NDX210416P140000002021-03-09 3:58PM EDT14,000.001,215.40223.20232.800.00-5337.93%
NDX210416P140250002021-01-21 10:30AM EDT14,025.001,000.10738.40750.300.00-11123.31%
NDX210416P140500002021-03-17 10:44AM EDT14,050.001,088.35127.80134.100.00--116.00%
NDX210416P140600002021-04-12 9:49AM EDT14,060.00299.300.000.000.00---0.00%
NDX210416P141000002021-04-09 9:45AM EDT14,100.00408.35161.10167.600.00-1216.07%
NDX210416P142500002021-02-17 11:21AM EDT14,250.00894.201,416.901,428.900.00--1218.02%
NDX210416P142750002021-02-17 10:55AM EDT14,275.00851.001,440.901,452.900.00--2219.64%
NDX210416P143000002021-02-17 11:00AM EDT14,300.00869.101,464.901,476.900.00--1221.26%
NDX210416P143250002021-02-17 11:10AM EDT14,325.00906.601,489.001,501.100.00--1222.88%
NDX210416P143500002021-04-09 11:39AM EDT14,350.00429.75377.40394.50-177.92-29.28%2422.56%
NDX210416P145000002021-04-09 11:39AM EDT14,500.00577.03516.30548.40-178.10-23.59%3629.84%
NDX210416P146000002021-01-20 3:45PM EDT14,600.001,423.551,131.701,145.900.00-31132.35%
NDX210416P147000002021-01-20 3:45PM EDT14,700.001,504.701,212.501,227.200.00-30135.07%
NDX210416P148000002021-04-09 11:39AM EDT14,800.00876.59816.90847.80-177.46-16.84%1140.77%
NDX210416P148750002021-02-17 12:02PM EDT14,875.001,330.302,028.402,040.500.00--1257.23%
NDX210416P149000002021-02-17 11:12AM EDT14,900.001,324.902,053.202,065.300.00-11258.73%
NDX210416P150000002021-01-20 3:45PM EDT15,000.001,761.401,472.101,487.700.00--0144.90%
NDX210416P164000002021-03-30 10:17AM EDT16,400.003,564.252,415.502,447.600.00--1075.35%