Italia markets closed
Dow Jones
33.669,65-75,75(-0,22%)Nasdaq
13.973,49+123,49(+0,89%)Nikkei 225
29.751,61+212,88(+0,72%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.963,24+143,89 (+1,04%)
Al 2:44PM EDT. Mercato aperto.
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210618C05000000 | 2020-10-19 9:30AM EDT | 5,000.00 | 6,881.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NDX210618C05100000 | 2020-10-19 9:30AM EDT | 5,100.00 | 6,783.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NDX210618C05200000 | 2020-07-09 5:07PM EDT | 5,200.00 | 3,888.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C05300000 | 2020-10-05 9:30AM EDT | 5,300.00 | 6,024.40 | 6,443.00 | 6,493.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C05400000 | 2020-07-10 9:31AM EDT | 5,400.00 | 5,375.90 | 5,703.00 | 5,753.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX210618C05500000 | 2021-04-06 9:30AM EDT | 5,500.00 | 8,053.30 | 8,420.10 | 8,449.50 | 0.00 | - | 15 | 18 | 0.00% |
| NDX210618C05600000 | 2020-09-30 11:01AM EDT | 5,600.00 | 5,838.55 | 5,414.60 | 5,499.30 | 0.00 | - | - | 13 | 0.00% |
| NDX210618C05700000 | 2020-07-10 9:30AM EDT | 5,700.00 | 5,093.10 | 5,418.00 | 5,468.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C05800000 | 2020-12-14 1:40PM EDT | 5,800.00 | 6,709.30 | 7,151.90 | 7,173.30 | 0.00 | - | 2 | 23 | 0.00% |
| NDX210618C05900000 | 2020-07-09 5:07PM EDT | 5,900.00 | 3,814.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX210618C06000000 | 2020-12-23 10:44AM EDT | 6,000.00 | 6,688.00 | 7,317.60 | 7,337.20 | 0.00 | - | 5 | 37 | 0.00% |
| NDX210618C06100000 | 2020-12-23 12:18PM EDT | 6,100.00 | 6,570.00 | 7,245.40 | 7,265.00 | 0.00 | - | 5 | 21 | 0.00% |
| NDX210618C06200000 | 2020-10-09 9:30AM EDT | 6,200.00 | 5,431.40 | 5,881.70 | 5,908.70 | 0.00 | - | 1 | 5 | 0.00% |
| NDX210618C06300000 | 2020-07-10 2:43PM EDT | 6,300.00 | 4,573.00 | 4,857.00 | 4,907.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C06400000 | 2020-07-10 3:55PM EDT | 6,400.00 | 4,521.00 | 4,765.00 | 4,815.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX210618C06500000 | 2021-01-19 4:29PM EDT | 6,500.00 | 6,492.00 | 7,120.70 | 7,159.60 | 0.00 | - | 3 | 5 | 0.00% |
| NDX210618C06600000 | 2021-04-06 9:30AM EDT | 6,600.00 | 6,957.30 | 7,322.60 | 7,354.30 | 0.00 | - | 1 | 4 | 0.00% |
| NDX210618C06800000 | 2020-07-10 9:31AM EDT | 6,800.00 | 4,089.00 | 4,400.00 | 4,450.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C06900000 | 2020-07-10 9:31AM EDT | 6,900.00 | 4,004.80 | 4,310.00 | 4,360.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C07000000 | 2021-01-19 1:11AM EDT | 7,000.00 | 5,738.20 | 6,562.90 | 6,583.70 | 0.00 | - | - | 0 | 0.00% |
| NDX210618C07100000 | 2020-09-30 9:30AM EDT | 7,100.00 | 4,319.00 | 4,057.40 | 4,083.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C07200000 | 2020-07-09 5:07PM EDT | 7,200.00 | 2,627.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX210618C07300000 | 2020-11-06 11:51AM EDT | 7,300.00 | 1,643.80 | 5,223.30 | 5,262.80 | 0.00 | - | 15 | 1 | 0.00% |
| NDX210618C07400000 | 2020-07-09 5:07PM EDT | 7,400.00 | 1,055.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NDX210618C07500000 | 2020-10-19 4:37PM EDT | 7,500.00 | 4,714.80 | 4,522.10 | 4,540.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210618C07550000 | 2020-08-17 12:12AM EDT | 7,550.00 | 3,800.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210618C07600000 | 2020-07-09 5:07PM EDT | 7,600.00 | 1,354.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C07850000 | 2020-07-10 9:31AM EDT | 7,850.00 | 3,187.10 | 3,479.00 | 3,529.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C07900000 | 2020-07-09 9:31AM EDT | 7,900.00 | 3,116.90 | 3,436.00 | 3,486.00 | 0.00 | - | 1 | 90 | 0.00% |
| NDX210618C08000000 | 2021-04-13 12:01PM EDT | 8,000.00 | 5,910.00 | 5,927.60 | 5,955.40 | +1,826.71 | +44.74% | 1 | 77 | 0.00% |
| NDX210618C08100000 | 2020-07-09 5:07PM EDT | 8,100.00 | 938.50 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| NDX210618C08200000 | 2020-07-09 5:07PM EDT | 8,200.00 | 978.55 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| NDX210618C08300000 | 2020-07-09 5:07PM EDT | 8,300.00 | 1,100.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08400000 | 2020-06-24 10:18AM EDT | 8,400.00 | 2,215.00 | 2,467.90 | 2,514.10 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08500000 | 2020-08-06 2:31PM EDT | 8,500.00 | 3,259.20 | 3,400.60 | 3,485.90 | 0.00 | - | 2 | 2 | 0.00% |
| NDX210618C08550000 | 2020-06-24 10:18AM EDT | 8,550.00 | 2,102.90 | 2,352.00 | 2,398.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C08600000 | 2020-10-30 2:55PM EDT | 8,600.00 | 2,741.06 | 3,755.30 | 3,797.80 | 0.00 | - | 1 | 16 | 0.00% |
| NDX210618C08650000 | 2020-06-24 9:53AM EDT | 8,650.00 | 2,047.90 | 2,275.70 | 2,321.80 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08700000 | 2020-06-23 3:24PM EDT | 8,700.00 | 2,075.70 | 2,313.90 | 2,360.30 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08750000 | 2020-06-23 3:24PM EDT | 8,750.00 | 2,038.60 | 2,276.60 | 2,322.30 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08800000 | 2020-06-24 10:18AM EDT | 8,800.00 | 1,919.90 | 2,167.50 | 2,208.60 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C08850000 | 2020-07-09 5:07PM EDT | 8,850.00 | 820.50 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| NDX210618C08900000 | 2020-08-06 2:31PM EDT | 8,900.00 | 2,718.20 | 3,084.60 | 3,173.20 | 0.00 | - | 1 | 34 | 0.00% |
| NDX210618C08950000 | 2020-06-24 9:53AM EDT | 8,950.00 | 1,830.50 | 2,056.50 | 2,097.90 | 0.00 | - | 1 | 41 | 0.00% |
| NDX210618C09000000 | 2020-12-03 12:37PM EDT | 9,000.00 | 3,625.40 | 3,970.90 | 3,992.80 | 0.00 | - | 1 | 79 | 0.00% |
| NDX210618C09050000 | 2020-06-19 12:15PM EDT | 9,050.00 | 1,654.20 | 2,101.50 | 2,156.60 | 0.00 | - | 1 | 24 | 0.00% |
| NDX210618C09100000 | 2020-07-09 5:07PM EDT | 9,100.00 | 857.60 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 0.00% |
| NDX210618C09150000 | 2020-07-09 5:07PM EDT | 9,150.00 | 804.00 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 0.00% |
| NDX210618C09200000 | 2020-07-09 5:07PM EDT | 9,200.00 | 852.50 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 0.00% |
| NDX210618C09300000 | 2020-07-09 5:07PM EDT | 9,300.00 | 929.20 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| NDX210618C09350000 | 2021-03-15 4:05PM EDT | 9,350.00 | 3,776.40 | 4,585.80 | 4,614.20 | 0.00 | - | 150 | 161 | 32.04% |
| NDX210618C09400000 | 2020-06-19 12:19PM EDT | 9,400.00 | 1,406.10 | 1,847.80 | 1,903.80 | 0.00 | - | 2 | 12 | 0.00% |
| NDX210618C09450000 | 2020-07-29 10:04AM EDT | 9,450.00 | 1,813.60 | 2,953.00 | 3,003.00 | 0.00 | - | 5 | 2 | 0.00% |
| NDX210618C09500000 | 2020-06-19 12:18PM EDT | 9,500.00 | 1,347.20 | 1,777.40 | 1,833.20 | 0.00 | - | 2 | 14 | 0.00% |
| NDX210618C09550000 | 2021-02-23 4:06PM EDT | 9,550.00 | 3,688.00 | 3,284.80 | 3,295.90 | 0.00 | - | - | 21 | 0.00% |
| NDX210618C09600000 | 2021-02-22 4:36PM EDT | 9,600.00 | 3,742.70 | 3,243.40 | 3,276.90 | 0.00 | - | 20 | 46 | 0.00% |
| NDX210618C09650000 | 2021-02-19 4:57PM EDT | 9,650.00 | 4,010.40 | 3,248.10 | 3,260.70 | 0.00 | - | 1 | 4 | 0.00% |
| NDX210618C09700000 | 2020-07-09 5:07PM EDT | 9,700.00 | 780.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C09750000 | 2020-07-09 5:07PM EDT | 9,750.00 | 850.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NDX210618C09800000 | 2021-02-22 4:36PM EDT | 9,800.00 | 3,557.40 | 3,052.30 | 3,084.70 | 0.00 | - | 20 | 122 | 0.00% |
| NDX210618C09900000 | 2020-07-09 5:07PM EDT | 9,900.00 | 1,080.40 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| NDX210618C09950000 | 2020-07-09 5:07PM EDT | 9,950.00 | 792.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDX210618C10000000 | 2020-08-27 11:07AM EDT | 10,000.00 | 2,556.27 | 1,808.10 | 1,842.60 | 0.00 | - | 40 | 95 | 0.00% |
| NDX210618C10050000 | 2020-07-09 5:07PM EDT | 10,050.00 | 740.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX210618C10075000 | 2020-07-09 5:07PM EDT | 10,075.00 | 727.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX210618C10100000 | 2021-02-17 11:37AM EDT | 10,100.00 | 3,640.00 | 2,828.40 | 2,840.90 | 0.00 | - | 1 | 15 | 0.00% |
| NDX210618C10125000 | 2020-07-09 5:07PM EDT | 10,125.00 | 410.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C10150000 | 2020-07-09 5:07PM EDT | 10,150.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C10175000 | 2020-07-09 5:07PM EDT | 10,175.00 | 393.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C10200000 | 2020-08-18 12:26PM EDT | 10,200.00 | 1,830.78 | 1,647.00 | 1,695.00 | 0.00 | - | 1 | 13 | 0.00% |
| NDX210618C10225000 | 2021-03-26 12:17PM EDT | 10,225.00 | 2,666.90 | 3,721.90 | 3,752.10 | 0.00 | - | 1 | 3 | 35.57% |
| NDX210618C10250000 | 2020-07-09 5:07PM EDT | 10,250.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDX210618C10275000 | 2020-06-15 3:26PM EDT | 10,275.00 | 769.70 | 1,347.00 | 1,377.80 | 0.00 | - | 5 | 9 | 0.00% |
| NDX210618C10300000 | 2020-07-09 5:07PM EDT | 10,300.00 | 619.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NDX210618C10325000 | 2020-07-09 5:07PM EDT | 10,325.00 | 607.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX210618C10350000 | 2020-07-09 5:07PM EDT | 10,350.00 | 518.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX210618C10375000 | 2020-07-09 5:07PM EDT | 10,375.00 | 339.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C10400000 | 2021-02-01 12:07PM EDT | 10,400.00 | 2,961.10 | 2,702.80 | 2,717.50 | 0.00 | - | 1 | 10 | 0.00% |
| NDX210618C10425000 | 2020-07-09 5:07PM EDT | 10,425.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C10450000 | 2020-06-15 2:16PM EDT | 10,450.00 | 691.80 | 1,241.30 | 1,271.20 | 0.00 | - | 5 | 15 | 0.00% |
| NDX210618C10475000 | 2020-06-15 2:16PM EDT | 10,475.00 | 680.30 | 1,226.30 | 1,256.40 | 0.00 | - | 5 | 6 | 0.00% |
| NDX210618C10500000 | 2021-03-29 1:54PM EDT | 10,500.00 | 2,549.30 | 3,459.40 | 3,467.70 | 0.00 | - | 15 | 25 | 28.02% |
| NDX210618C10575000 | 2020-06-24 10:34AM EDT | 10,575.00 | 814.00 | 1,003.90 | 1,036.40 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C10600000 | 2020-11-02 2:22PM EDT | 10,600.00 | 1,291.40 | 2,209.80 | 2,221.90 | 0.00 | - | 2 | 4 | 0.00% |
| NDX210618C10700000 | 2020-07-24 10:20AM EDT | 10,700.00 | 949.40 | 1,630.00 | 1,680.00 | 0.00 | - | 10 | 38 | 0.00% |
| NDX210618C10725000 | 2020-07-09 10:58AM EDT | 10,725.00 | 1,035.20 | 1,330.30 | 1,366.20 | 0.00 | - | 1 | 4 | 0.00% |
| NDX210618C10750000 | 2020-07-14 10:25AM EDT | 10,750.00 | 992.80 | 1,365.70 | 1,401.60 | 0.00 | - | - | 40 | 0.00% |
| NDX210618C10775000 | 2020-07-09 10:58AM EDT | 10,775.00 | 1,005.90 | 1,299.70 | 1,335.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C10800000 | 2020-09-04 2:55PM EDT | 10,800.00 | 1,845.00 | 1,426.80 | 1,463.70 | 0.00 | - | 4 | 20 | 0.00% |
| NDX210618C10850000 | 2020-07-30 10:19AM EDT | 10,850.00 | 918.70 | 1,934.00 | 1,984.00 | 0.00 | - | 10 | 50 | 0.00% |
| NDX210618C10875000 | 2020-07-06 2:20PM EDT | 10,875.00 | 841.10 | 1,188.60 | 1,224.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C10900000 | 2020-07-29 10:14AM EDT | 10,900.00 | 929.40 | 1,887.00 | 1,937.00 | 0.00 | - | 10 | 92 | 0.00% |
| NDX210618C11000000 | 2021-04-01 11:14AM EDT | 11,000.00 | 2,365.00 | 2,973.00 | 2,981.10 | 0.00 | - | 1 | 228 | 29.44% |
| NDX210618C11100000 | 2020-09-21 10:13AM EDT | 11,100.00 | 968.80 | 1,455.00 | 1,504.00 | 0.00 | - | 20 | 30 | 0.00% |
| NDX210618C11200000 | 2020-07-21 10:18AM EDT | 11,200.00 | 956.60 | 1,204.00 | 1,221.90 | 0.00 | - | 20 | 23 | 0.00% |
| NDX210618C11300000 | 2020-12-18 10:34AM EDT | 11,300.00 | 1,900.60 | 1,903.20 | 1,921.30 | 0.00 | - | 2 | 56 | 0.00% |
| NDX210618C11400000 | 2020-11-02 12:49PM EDT | 11,400.00 | 923.85 | 1,594.90 | 1,606.40 | 0.00 | - | 6 | 25 | 0.00% |
| NDX210618C11500000 | 2021-03-15 10:20AM EDT | 11,500.00 | 1,744.70 | 2,493.80 | 2,501.90 | 0.00 | - | 1 | 221 | 28.77% |
| NDX210618C11600000 | 2020-08-19 10:10AM EDT | 11,600.00 | 1,006.40 | 800.40 | 819.30 | 0.00 | - | 30 | 59 | 0.00% |
| NDX210618C11625000 | 2021-01-19 1:11AM EDT | 11,625.00 | 1,599.40 | 2,274.40 | 2,284.50 | 0.00 | - | - | 0 | 0.00% |
| NDX210618C11700000 | 2021-01-06 3:24PM EDT | 11,700.00 | 1,542.60 | 2,222.60 | 2,235.10 | 0.00 | - | 2 | 56 | 0.00% |
| NDX210618C11750000 | 2021-01-19 1:11AM EDT | 11,750.00 | 1,509.00 | 2,168.90 | 2,178.50 | 0.00 | - | - | 0 | 0.00% |
| NDX210618C11800000 | 2021-04-09 3:51PM EDT | 11,800.00 | 2,106.90 | 2,211.30 | 2,219.40 | 0.00 | - | 200 | 287 | 28.00% |
| NDX210618C11900000 | 2021-01-06 3:23PM EDT | 11,900.00 | 1,403.50 | 2,059.30 | 2,071.50 | 0.00 | - | 3 | 57 | 18.42% |
| NDX210618C11975000 | 2021-01-29 10:47AM EDT | 11,975.00 | 1,686.60 | 1,419.10 | 1,437.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C12000000 | 2021-04-07 10:36AM EDT | 12,000.00 | 1,740.00 | 2,028.40 | 2,036.30 | 0.00 | - | 1 | 357 | 27.65% |
| NDX210618C12100000 | 2020-11-20 12:20PM EDT | 12,100.00 | 856.40 | 1,294.70 | 1,310.00 | 0.00 | - | 20 | 50 | 0.00% |
| NDX210618C12125000 | 2021-01-19 1:11AM EDT | 12,125.00 | 1,242.50 | 1,874.70 | 1,885.10 | 0.00 | - | - | 0 | 23.36% |
| NDX210618C12200000 | 2021-04-07 10:35AM EDT | 12,200.00 | 1,562.92 | 1,843.50 | 1,851.30 | 0.00 | - | 1 | 15 | 26.76% |
| NDX210618C12225000 | 2021-04-09 10:39AM EDT | 12,225.00 | 1,657.63 | 1,824.20 | 1,832.10 | 0.00 | - | 1 | 1 | 26.98% |
| NDX210618C12275000 | 2021-02-25 2:16PM EDT | 12,275.00 | 1,243.20 | 1,014.70 | 1,032.50 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C12300000 | 2021-03-25 12:49PM EDT | 12,300.00 | 915.80 | 1,754.80 | 1,762.40 | 0.00 | - | 1 | 51 | 26.53% |
| NDX210618C12325000 | 2021-04-09 10:39AM EDT | 12,325.00 | 1,571.18 | 1,731.10 | 1,738.70 | 0.00 | - | 1 | 1 | 26.34% |
| NDX210618C12350000 | 2020-12-18 7:11PM EDT | 12,350.00 | 914.09 | 1,151.30 | 1,166.00 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C12375000 | 2021-03-04 3:09PM EDT | 12,375.00 | 813.10 | 1,176.60 | 1,203.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX210618C12400000 | 2021-01-06 3:24PM EDT | 12,400.00 | 1,060.40 | 1,667.00 | 1,678.40 | 0.00 | - | 2 | 53 | 26.58% |
| NDX210618C12425000 | 2020-12-01 5:00PM EDT | 12,425.00 | 927.00 | 1,158.40 | 1,180.40 | 0.00 | - | - | 0 | 0.00% |
| NDX210618C12475000 | 2020-12-10 12:59PM EDT | 12,475.00 | 865.44 | 1,115.80 | 1,125.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C12500000 | 2021-04-08 3:25PM EDT | 12,500.00 | 1,417.00 | 1,577.50 | 1,585.10 | 0.00 | - | 3 | 166 | 25.83% |
| NDX210618C12550000 | 2021-02-25 2:32PM EDT | 12,550.00 | 1,057.70 | 822.60 | 839.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C12600000 | 2021-03-04 3:06PM EDT | 12,600.00 | 682.70 | 1,001.80 | 1,027.50 | 0.00 | - | 2 | 81 | 0.00% |
| NDX210618C12625000 | 2021-03-15 9:41AM EDT | 12,625.00 | 884.50 | 1,471.10 | 1,478.40 | 0.00 | - | 1 | 9 | 25.52% |
| NDX210618C12650000 | 2021-02-25 2:32PM EDT | 12,650.00 | 994.00 | 756.40 | 772.60 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C12675000 | 2021-01-06 3:38PM EDT | 12,675.00 | 877.50 | 1,462.60 | 1,473.50 | 0.00 | - | 1 | 3 | 27.74% |
| NDX210618C12700000 | 2021-04-05 9:34AM EDT | 12,700.00 | 1,015.90 | 1,406.00 | 1,413.50 | 0.00 | - | 1 | 72 | 25.20% |
| NDX210618C12725000 | 2021-03-31 3:31PM EDT | 12,725.00 | 815.10 | 1,383.70 | 1,390.90 | 0.00 | - | 2 | 60 | 25.02% |
| NDX210618C12750000 | 2021-03-25 1:00PM EDT | 12,750.00 | 615.00 | 1,363.70 | 1,371.10 | 0.00 | - | 1 | 100 | 25.02% |
| NDX210618C12775000 | 2021-03-26 10:04AM EDT | 12,775.00 | 636.00 | 1,344.20 | 1,351.70 | 0.00 | - | 40 | 45 | 25.03% |
| NDX210618C12800000 | 2021-04-09 2:14PM EDT | 12,800.00 | 1,210.00 | 1,320.70 | 1,327.80 | 0.00 | - | 1 | 91 | 24.76% |
| NDX210618C12825000 | 2021-03-26 11:15AM EDT | 12,825.00 | 574.40 | 1,300.50 | 1,307.50 | 0.00 | - | 7 | 10 | 24.70% |
| NDX210618C12850000 | 2021-03-30 10:14AM EDT | 12,850.00 | 585.82 | 1,279.70 | 1,287.10 | 0.00 | - | 1 | 4,199 | 24.63% |
| NDX210618C12875000 | 2021-04-01 10:55AM EDT | 12,875.00 | 802.30 | 1,258.40 | 1,265.40 | 0.00 | - | 1 | 18 | 24.48% |
| NDX210618C12900000 | 2021-04-06 9:49AM EDT | 12,900.00 | 970.88 | 1,237.30 | 1,244.40 | 0.00 | - | 9 | 94 | 24.37% |
| NDX210618C12925000 | 2021-03-29 2:03PM EDT | 12,925.00 | 591.80 | 1,218.00 | 1,224.70 | 0.00 | - | 1 | 3 | 24.33% |
| NDX210618C12950000 | 2021-04-08 9:33AM EDT | 12,950.00 | 1,045.42 | 1,196.50 | 1,203.20 | 0.00 | - | 1 | 112 | 24.17% |
| NDX210618C12975000 | 2021-03-15 2:25PM EDT | 12,975.00 | 721.70 | 1,176.90 | 1,184.00 | 0.00 | - | 5 | 19 | 24.14% |
| NDX210618C13000000 | 2021-04-12 9:50AM EDT | 13,000.00 | 1,031.70 | 1,157.50 | 1,164.10 | 0.00 | - | 1 | 273 | 24.07% |
| NDX210618C13025000 | 2021-03-04 2:58PM EDT | 13,025.00 | 462.04 | 703.80 | 723.10 | 0.00 | - | 2 | 2 | 0.00% |
| NDX210618C13050000 | 2021-03-11 4:54PM EDT | 13,050.00 | 732.60 | 948.20 | 959.40 | 0.00 | - | 11 | 26 | 13.44% |
| NDX210618C13075000 | 2021-03-23 10:56AM EDT | 13,075.00 | 650.50 | 1,096.30 | 1,103.00 | 0.00 | - | 6 | 24 | 23.73% |
| NDX210618C13100000 | 2021-04-08 9:33AM EDT | 13,100.00 | 928.80 | 1,079.60 | 1,086.20 | 0.00 | - | 1 | 35 | 23.80% |
| NDX210618C13125000 | 2021-03-08 2:10PM EDT | 13,125.00 | 426.70 | 698.30 | 709.60 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C13150000 | 2021-03-22 3:11PM EDT | 13,150.00 | 642.30 | 1,039.90 | 1,046.50 | 0.00 | - | 15 | 15 | 23.58% |
| NDX210618C13175000 | 2021-02-25 3:32PM EDT | 13,175.00 | 717.60 | 451.30 | 464.30 | 0.00 | - | - | 2 | 0.00% |
| NDX210618C13200000 | 2021-04-08 10:11AM EDT | 13,200.00 | 849.75 | 998.60 | 1,005.20 | 0.00 | - | 1 | 17 | 23.27% |
| NDX210618C13225000 | 2021-02-25 3:32PM EDT | 13,225.00 | 690.60 | 426.70 | 439.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX210618C13250000 | 2021-04-01 10:03AM EDT | 13,250.00 | 559.30 | 962.70 | 969.20 | 0.00 | - | 24 | 39 | 23.19% |
| NDX210618C13275000 | 2021-04-01 10:14AM EDT | 13,275.00 | 557.00 | 942.80 | 948.70 | 0.00 | - | 31 | 34 | 23.02% |
| NDX210618C13300000 | 2021-04-01 1:43PM EDT | 13,300.00 | 523.80 | 924.20 | 930.80 | 0.00 | - | 4 | 224 | 22.97% |
| NDX210618C13325000 | 2021-03-30 9:42AM EDT | 13,325.00 | 338.50 | 904.50 | 911.20 | 0.00 | - | 1 | 8 | 22.83% |
| NDX210618C13350000 | 2021-03-31 9:46AM EDT | 13,350.00 | 380.40 | 888.50 | 894.70 | 0.00 | - | 2 | 5 | 22.83% |
| NDX210618C13375000 | 2021-04-01 10:07AM EDT | 13,375.00 | 485.00 | 868.00 | 874.50 | 0.00 | - | 1 | 6 | 22.65% |
| NDX210618C13400000 | 2021-04-06 9:51AM EDT | 13,400.00 | 622.94 | 849.60 | 856.10 | 0.00 | - | 1 | 30 | 22.55% |
| NDX210618C13425000 | 2021-03-30 9:42AM EDT | 13,425.00 | 294.60 | 831.60 | 838.00 | 0.00 | - | 2 | 9 | 22.46% |
| NDX210618C13450000 | 2021-04-05 10:37AM EDT | 13,450.00 | 563.00 | 813.60 | 819.90 | 0.00 | - | 1 | 58 | 22.36% |
| NDX210618C13500000 | 2021-04-12 3:53PM EDT | 13,500.00 | 762.90 | 779.80 | 785.60 | +52.80 | +7.44% | 1 | 118 | 22.23% |
| NDX210618C13525000 | 2021-04-07 11:00AM EDT | 13,525.00 | 563.80 | 761.50 | 767.10 | 0.00 | - | - | 1 | 22.09% |
| NDX210618C13550000 | 2021-04-05 12:22PM EDT | 13,550.00 | 537.00 | 745.60 | 751.30 | 0.00 | - | 60 | 61 | 22.06% |
| NDX210618C13575000 | 2021-04-07 12:19PM EDT | 13,575.00 | 514.85 | 726.60 | 731.70 | 0.00 | - | 1 | 25 | 21.86% |
| NDX210618C13600000 | 2021-04-13 10:07AM EDT | 13,600.00 | 708.61 | 709.00 | 714.80 | +195.61 | +38.13% | 2 | 77 | 21.77% |
| NDX210618C13625000 | 2021-03-23 3:35PM EDT | 13,625.00 | 335.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX210618C13650000 | 2021-04-01 11:11AM EDT | 13,650.00 | 352.40 | 678.00 | 683.60 | 0.00 | - | 4 | 9 | 21.69% |
| NDX210618C13675000 | 2021-04-09 10:39AM EDT | 13,675.00 | 551.80 | 660.20 | 665.40 | 0.00 | - | 4 | 7 | 21.52% |
| NDX210618C13700000 | 2021-04-12 3:51PM EDT | 13,700.00 | 580.80 | 645.10 | 650.40 | 0.00 | - | 5 | 32 | 21.49% |
| NDX210618C13725000 | 2021-04-12 10:56AM EDT | 13,725.00 | 546.00 | 626.30 | 631.80 | 0.00 | - | 1 | 73 | 21.29% |
| NDX210618C13750000 | 2021-04-12 10:16AM EDT | 13,750.00 | 543.62 | 611.90 | 617.40 | 0.00 | - | 3 | 6 | 21.27% |
| NDX210618C13775000 | 2021-04-13 11:29AM EDT | 13,775.00 | 587.47 | 595.30 | 601.00 | +72.29 | +14.03% | 1 | 58 | 21.15% |
| NDX210618C13800000 | 2021-04-12 12:58PM EDT | 13,800.00 | 572.24 | 580.20 | 585.50 | +56.14 | +10.88% | 1 | 174 | 21.06% |
| NDX210618C13825000 | 2021-04-09 10:39AM EDT | 13,825.00 | 467.00 | 565.60 | 570.70 | 0.00 | - | 8 | 9 | 20.99% |
| NDX210618C13850000 | 2021-04-09 10:39AM EDT | 13,850.00 | 453.60 | 549.60 | 554.20 | 0.00 | - | 5 | 14 | 20.85% |
| NDX210618C13875000 | 2021-04-06 3:45PM EDT | 13,875.00 | 363.80 | 535.60 | 539.60 | 0.00 | - | 1 | 7 | 20.78% |
| NDX210618C13900000 | 2021-04-13 12:37PM EDT | 13,900.00 | 515.80 | 520.80 | 524.30 | +62.98 | +13.91% | 285 | 21 | 20.66% |
| NDX210618C13925000 | 2021-04-13 1:01PM EDT | 13,925.00 | 492.30 | 506.40 | 510.40 | +59.30 | +13.70% | 2 | 2 | 20.60% |
| NDX210618C13950000 | 2021-04-05 12:22PM EDT | 13,950.00 | 335.10 | 491.30 | 495.40 | 0.00 | - | 3 | 8 | 20.49% |
| NDX210618C13975000 | 2021-04-07 10:48AM EDT | 13,975.00 | 330.93 | 477.90 | 482.00 | 0.00 | - | 1 | 4 | 20.43% |
| NDX210618C14000000 | 2021-04-13 2:06PM EDT | 14,000.00 | 464.00 | 464.20 | 468.30 | +58.60 | +14.45% | 13 | 162 | 20.36% |
| NDX210618C14025000 | 2021-03-09 12:50PM EDT | 14,025.00 | 188.35 | 397.70 | 402.10 | 0.00 | - | 2 | 3 | 18.07% |
| NDX210618C14050000 | 2021-04-05 1:39PM EDT | 14,050.00 | 298.31 | 437.20 | 441.10 | 0.00 | - | 1 | 4 | 20.19% |
| NDX210618C14075000 | 2021-03-04 4:11PM EDT | 14,075.00 | 152.20 | 191.70 | 202.00 | 0.00 | - | 1 | 8 | 10.60% |
| NDX210618C14100000 | 2021-04-08 9:38AM EDT | 14,100.00 | 331.00 | 411.40 | 414.60 | 0.00 | - | 1 | 18 | 20.01% |
| NDX210618C14125000 | 2021-04-01 10:21AM EDT | 14,125.00 | 187.10 | 400.10 | 403.60 | 0.00 | - | 1 | 7 | 20.00% |
| NDX210618C14150000 | 2021-03-25 2:10PM EDT | 14,150.00 | 102.00 | 385.80 | 389.40 | 0.00 | - | 2 | 4 | 19.85% |
| NDX210618C14175000 | 2021-03-17 11:31AM EDT | 14,175.00 | 211.90 | 373.70 | 377.10 | 0.00 | - | - | 2 | 19.77% |
| NDX210618C14200000 | 2021-03-31 10:10AM EDT | 14,200.00 | 302.40 | 361.30 | 364.50 | 0.00 | - | 1 | 44 | 19.67% |
| NDX210618C14225000 | 2021-03-15 3:55PM EDT | 14,225.00 | 206.30 | 350.40 | 353.30 | 0.00 | - | 2 | 2 | 19.62% |
| NDX210618C14250000 | 2021-03-10 10:53AM EDT | 14,250.00 | 197.15 | 163.60 | 167.70 | 0.00 | - | 2 | 4 | 11.97% |
| NDX210618C14275000 | 2021-03-19 9:31AM EDT | 14,275.00 | 145.07 | 327.20 | 330.60 | 0.00 | - | 1 | 5 | 19.48% |
| NDX210618C14300000 | 2021-03-19 2:13PM EDT | 14,300.00 | 310.25 | 316.40 | 320.40 | +170.15 | +121.45% | 5 | 258 | 19.45% |
| NDX210618C14325000 | 2021-02-04 2:02PM EDT | 14,325.00 | 448.90 | 123.90 | 127.70 | 0.00 | - | 2 | 1 | 11.21% |
| NDX210618C14350000 | 2021-03-18 2:06PM EDT | 14,350.00 | 158.70 | 294.70 | 297.70 | 0.00 | - | 4 | 8 | 19.25% |
| NDX210618C14375000 | 2021-03-15 11:32AM EDT | 14,375.00 | 151.00 | 286.30 | 289.70 | 0.00 | - | 4 | 4 | 19.28% |
| NDX210618C14400000 | 2021-04-06 3:53PM EDT | 14,400.00 | 169.60 | 274.90 | 278.00 | 0.00 | - | 2 | 258 | 19.15% |
| NDX210618C14425000 | 2021-03-11 12:41PM EDT | 14,425.00 | 178.30 | 229.90 | 233.70 | 0.00 | - | 2 | 4 | 17.53% |
| NDX210618C14450000 | 2021-03-31 4:03PM EDT | 14,450.00 | 83.05 | 255.80 | 258.80 | 0.00 | - | 1 | 7 | 19.03% |
| NDX210618C14475000 | 2021-03-26 11:52AM EDT | 14,475.00 | 66.20 | 246.30 | 250.10 | 0.00 | - | 1 | 1 | 18.99% |
| NDX210618C14500000 | 2021-04-12 2:38PM EDT | 14,500.00 | 198.60 | 237.30 | 240.20 | 0.00 | - | 1 | 135 | 18.90% |
| NDX210618C14525000 | 2021-04-08 10:50AM EDT | 14,525.00 | 174.60 | 228.70 | 231.70 | 0.00 | - | 1 | 2 | 18.85% |
| NDX210618C14550000 | 2021-03-30 10:18AM EDT | 14,550.00 | 56.80 | 219.90 | 222.70 | 0.00 | - | 1 | 5 | 18.78% |
| NDX210618C14575000 | 2021-04-08 10:48AM EDT | 14,575.00 | 162.20 | 211.60 | 214.40 | 0.00 | - | 1 | 3 | 18.72% |
| NDX210618C14600000 | 2021-04-13 1:37PM EDT | 14,600.00 | 206.50 | 204.30 | 206.20 | +31.75 | +18.17% | 11 | 17 | 18.67% |
| NDX210618C14625000 | 2021-04-08 10:48AM EDT | 14,625.00 | 149.70 | 195.70 | 198.40 | 0.00 | - | 1 | 1 | 18.62% |
| NDX210618C14650000 | 2021-04-06 3:54PM EDT | 14,650.00 | 113.52 | 188.40 | 191.00 | 0.00 | - | 1 | 3 | 18.58% |
| NDX210618C14675000 | 2021-01-21 3:02PM EDT | 14,675.00 | 317.50 | 314.70 | 319.60 | 0.00 | - | 4 | 4 | 24.96% |
| NDX210618C14700000 | 2021-04-12 10:16AM EDT | 14,700.00 | 150.10 | 173.70 | 176.40 | 0.00 | - | 2 | 19 | 18.48% |
| NDX210618C14725000 | 2021-04-12 10:16AM EDT | 14,725.00 | 144.10 | 166.80 | 169.30 | 0.00 | - | 2 | 6 | 18.43% |
| NDX210618C14750000 | 2021-02-02 3:20PM EDT | 14,750.00 | 327.00 | 73.90 | 76.80 | 0.00 | - | 1 | 3 | 13.53% |
| NDX210618C14775000 | 2021-03-24 12:25PM EDT | 14,775.00 | 61.45 | 153.20 | 155.50 | 0.00 | - | - | 0 | 18.31% |
| NDX210618C14800000 | 2021-04-05 3:46PM EDT | 14,800.00 | 92.50 | 147.00 | 149.30 | 0.00 | - | 3 | 6 | 18.27% |
| NDX210618C14825000 | 2021-01-25 1:13AM EDT | 14,825.00 | 239.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX210618C14850000 | 2021-04-05 2:42PM EDT | 14,850.00 | 94.73 | 135.40 | 137.70 | 0.00 | - | 1 | 1 | 18.21% |
| NDX210618C14875000 | 2021-03-15 12:06AM EDT | 14,875.00 | 77.80 | 129.60 | 132.10 | 0.00 | - | - | 2 | 18.18% |
| NDX210618C14900000 | 2021-03-18 3:58PM EDT | 14,900.00 | 71.30 | 124.60 | 126.80 | 0.00 | - | 5 | 15 | 18.16% |
| NDX210618C14925000 | 2021-03-24 12:25PM EDT | 14,925.00 | 50.15 | 119.30 | 121.40 | 0.00 | - | - | 0 | 18.12% |
| NDX210618C14950000 | 2021-04-08 10:59AM EDT | 14,950.00 | 90.70 | 114.60 | 116.70 | 0.00 | - | 6 | 7 | 18.11% |
| NDX210618C15000000 | 2021-04-13 11:32AM EDT | 15,000.00 | 104.36 | 104.90 | 107.20 | +13.56 | +14.93% | 2 | 74 | 18.06% |
| NDX210618C15025000 | 2021-04-12 3:52PM EDT | 15,025.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| NDX210618C15050000 | 2021-04-09 11:10AM EDT | 15,050.00 | 73.90 | 96.20 | 98.20 | 0.00 | - | 2 | 3 | 18.00% |
| NDX210618C15100000 | 2021-04-12 1:33PM EDT | 15,100.00 | 87.02 | 88.20 | 90.10 | +12.30 | +16.46% | 2 | 4 | 17.96% |
| NDX210618C15125000 | 2021-04-12 1:33PM EDT | 15,125.00 | 83.38 | 84.30 | 86.50 | +11.70 | +16.32% | 2 | 2 | 17.96% |
| NDX210618C15150000 | 2021-04-09 11:14AM EDT | 15,150.00 | 63.85 | 81.30 | 83.10 | 0.00 | - | 1 | 3 | 17.96% |
| NDX210618C15175000 | 2021-04-05 3:43PM EDT | 15,175.00 | 51.50 | 77.50 | 79.30 | 0.00 | - | 1 | 3 | 17.93% |
| NDX210618C15200000 | 2021-04-12 3:52PM EDT | 15,200.00 | 65.00 | 74.10 | 75.90 | 0.00 | - | 1 | 28 | 17.92% |
| NDX210618C15225000 | 2021-04-07 9:42AM EDT | 15,225.00 | 42.80 | 71.00 | 73.00 | 0.00 | - | - | 1 | 17.93% |
| NDX210618C15250000 | 2021-03-15 12:06AM EDT | 15,250.00 | 55.50 | 68.40 | 69.80 | 0.00 | - | - | 2 | 17.92% |
| NDX210618C15275000 | 2021-04-07 11:00AM EDT | 15,275.00 | 43.10 | 65.20 | 66.90 | 0.00 | - | 1 | 2 | 17.92% |
| NDX210618C15300000 | 2021-04-12 3:31PM EDT | 15,300.00 | 51.16 | 62.60 | 64.20 | 0.00 | - | 1 | 17 | 17.92% |
| NDX210618C15325000 | 2021-04-12 3:31PM EDT | 15,325.00 | 49.13 | 60.10 | 61.70 | 0.00 | - | 2 | 3 | 17.94% |
| NDX210618C15350000 | 2021-04-09 1:50PM EDT | 15,350.00 | 49.50 | 57.60 | 59.10 | 0.00 | - | 2 | 2 | 17.94% |
| NDX210618C15375000 | 2021-04-12 2:21PM EDT | 15,375.00 | 46.70 | 54.90 | 56.60 | 0.00 | - | 1 | 3 | 17.94% |
| NDX210618C15400000 | 2021-04-09 12:03PM EDT | 15,400.00 | 47.00 | 52.60 | 54.20 | 0.00 | - | 1 | 33 | 17.94% |
| NDX210618C15450000 | 2021-04-09 3:50PM EDT | 15,450.00 | 44.50 | 48.40 | 50.00 | 0.00 | - | 1 | 1 | 17.97% |
| NDX210618C15500000 | 2021-03-05 4:31PM EDT | 15,500.00 | 30.40 | 19.10 | 21.60 | 0.00 | - | 75 | 25 | 15.13% |
| NDX210618C15550000 | 2021-04-09 3:48PM EDT | 15,550.00 | 37.70 | 40.70 | 42.70 | 0.00 | - | 1 | 2 | 18.07% |
| NDX210618C15600000 | 2021-02-17 12:15PM EDT | 15,600.00 | 138.00 | 28.50 | 30.50 | 0.00 | - | 1 | 6 | 17.07% |
| NDX210618C15625000 | 2021-02-25 1:58PM EDT | 15,625.00 | 58.30 | 14.60 | 19.50 | 0.00 | - | - | 1 | 15.71% |
| NDX210618C15650000 | 2021-02-25 1:58PM EDT | 15,650.00 | 56.80 | 14.00 | 18.90 | 0.00 | - | - | 2 | 15.78% |
| NDX210618C15700000 | 2021-01-12 1:00PM EDT | 15,700.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| NDX210618C15725000 | 2021-04-05 3:49PM EDT | 15,725.00 | 24.10 | 30.70 | 32.60 | 0.00 | - | 2 | 25 | 18.27% |
| NDX210618C15800000 | 2021-02-12 2:15PM EDT | 15,800.00 | 124.51 | 32.10 | 34.60 | 0.00 | - | 11 | 14 | 19.08% |
| NDX210618C15875000 | 2021-02-22 11:55AM EDT | 15,875.00 | 65.00 | 16.40 | 18.20 | 0.00 | - | 1 | 1 | 17.21% |
| NDX210618C15900000 | 2021-04-05 12:20PM EDT | 15,900.00 | 19.40 | 23.80 | 25.40 | 0.00 | - | - | 3 | 18.55% |
| NDX210618C15950000 | 2021-04-09 11:12AM EDT | 15,950.00 | 20.00 | 22.10 | 23.80 | 0.00 | - | 1 | 2 | 18.66% |
| NDX210618C16000000 | 2021-04-08 10:08AM EDT | 16,000.00 | 18.40 | 20.70 | 22.40 | 0.00 | - | 1 | 125 | 18.78% |
| NDX210618C16100000 | 2021-03-15 12:06AM EDT | 16,100.00 | 29.30 | 18.10 | 19.70 | 0.00 | - | - | 3 | 18.99% |
| NDX210618C16150000 | 2021-04-06 10:54AM EDT | 16,150.00 | 14.30 | 17.00 | 18.50 | 0.00 | - | - | 1 | 19.09% |
| NDX210618C16225000 | 2021-04-08 9:40AM EDT | 16,225.00 | 15.00 | 15.50 | 16.90 | 0.00 | - | 1 | 1 | 19.26% |
| NDX210618C16275000 | 2021-04-09 10:53AM EDT | 16,275.00 | 13.68 | 14.60 | 15.90 | 0.00 | - | 1 | 1 | 19.37% |
| NDX210618C16300000 | 2021-04-09 9:35AM EDT | 16,300.00 | 12.70 | 14.20 | 15.50 | 0.00 | - | 2 | 5 | 19.44% |
| NDX210618C16350000 | 2021-04-08 9:40AM EDT | 16,350.00 | 13.30 | 13.40 | 14.60 | 0.00 | - | 2 | 2 | 19.55% |
| NDX210618C16400000 | 2021-03-19 9:30AM EDT | 16,400.00 | 16.50 | 12.70 | 13.80 | 0.00 | - | 1 | 1 | 19.67% |
| NDX210618C16475000 | 2021-04-09 10:33AM EDT | 16,475.00 | 11.60 | 11.70 | 12.80 | 0.00 | - | 1 | 1 | 19.88% |
| NDX210618C16500000 | 2021-03-19 9:30AM EDT | 16,500.00 | 15.20 | 11.40 | 12.50 | 0.00 | - | 1 | 1 | 19.96% |
| NDX210618C16800000 | 2021-03-24 11:46AM EDT | 16,800.00 | 7.95 | 8.30 | 9.50 | 0.00 | - | - | 5 | 20.82% |
| NDX210618C16900000 | 2021-03-16 11:02AM EDT | 16,900.00 | 14.60 | 7.50 | 8.80 | 0.00 | - | 1 | 0 | 21.14% |
| NDX210618C17000000 | 2021-04-05 1:56PM EDT | 17,000.00 | 7.50 | 6.80 | 8.10 | 0.00 | - | 4 | 10 | 21.43% |
| NDX210618C17300000 | 2021-03-01 1:10PM EDT | 17,300.00 | 11.17 | 1.20 | 4.50 | 0.00 | - | - | 5 | 21.30% |
| NDX210618C17500000 | 2021-04-13 9:40AM EDT | 17,500.00 | 4.70 | 4.10 | 5.30 | -0.60 | -11.32% | 1 | 2 | 22.74% |
| NDX210618C17900000 | 2021-03-15 12:06AM EDT | 17,900.00 | 8.90 | 3.00 | 3.90 | 0.00 | - | - | 1 | 23.78% |
| NDX210618C18000000 | 2021-03-12 10:30AM EDT | 18,000.00 | 9.20 | 2.80 | 3.90 | 0.00 | - | 1 | 4 | 24.24% |
| NDX210618C18200000 | 2021-03-15 12:06AM EDT | 18,200.00 | 8.50 | 2.15 | 3.20 | 0.00 | - | - | 1 | 24.58% |
| NDX210618C18400000 | 2021-04-01 3:44PM EDT | 18,400.00 | 1.60 | 1.80 | 2.75 | 0.00 | - | 6 | 8 | 25.04% |
| NDX210618C18600000 | 2021-04-05 10:21AM EDT | 18,600.00 | 1.65 | 1.60 | 2.40 | 0.00 | - | 1 | 4 | 25.52% |
| NDX210618C18800000 | 2021-04-06 11:15AM EDT | 18,800.00 | 2.15 | 1.35 | 2.15 | 0.00 | - | 1 | 2 | 26.05% |
| NDX210618C19000000 | 2021-04-13 1:13PM EDT | 19,000.00 | 1.90 | 1.15 | 1.90 | +0.80 | +72.73% | 11 | 31 | 26.53% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210618P05000000 | 2021-04-13 2:18PM EDT | 5,000.00 | 0.75 | 0.65 | 0.85 | -1.30 | -63.41% | 2 | 243 | 77.49% |
| NDX210618P05100000 | 2021-04-01 1:57PM EDT | 5,100.00 | 3.40 | 0.70 | 1.20 | 0.00 | - | 1 | 50 | 77.58% |
| NDX210618P05200000 | 2021-03-29 9:48AM EDT | 5,200.00 | 4.40 | 0.80 | 1.30 | 0.00 | - | 4 | 79 | 76.79% |
| NDX210618P05300000 | 2021-03-01 10:30AM EDT | 5,300.00 | 10.20 | 2.75 | 3.90 | 0.00 | - | 10 | 9 | 84.00% |
| NDX210618P05400000 | 2021-03-01 10:30AM EDT | 5,400.00 | 10.50 | 2.90 | 5.00 | 0.00 | - | 4 | 5 | 83.95% |
| NDX210618P05500000 | 2021-04-13 12:23PM EDT | 5,500.00 | 1.75 | 1.00 | 1.60 | -1.00 | -36.36% | 1 | 56 | 73.99% |
| NDX210618P05600000 | 2021-03-05 12:40PM EDT | 5,600.00 | 15.45 | 1.55 | 5.60 | 0.00 | - | 4 | 23 | 80.07% |
| NDX210618P05700000 | 2021-04-12 3:37PM EDT | 5,700.00 | 2.20 | 1.20 | 1.90 | 0.00 | - | 8 | 19 | 72.43% |
| NDX210618P05800000 | 2021-04-05 9:30AM EDT | 5,800.00 | 2.13 | 1.30 | 2.00 | 0.00 | - | 1 | 9 | 71.50% |
| NDX210618P05900000 | 2021-03-31 10:01AM EDT | 5,900.00 | 4.70 | 1.40 | 2.15 | 0.00 | - | 5 | 11 | 70.67% |
| NDX210618P06000000 | 2021-04-13 12:11PM EDT | 6,000.00 | 2.12 | 1.55 | 2.35 | -0.58 | -21.48% | 2 | 78 | 69.98% |
| NDX210618P06100000 | 2021-03-10 11:00AM EDT | 6,100.00 | 12.10 | 2.70 | 6.80 | 0.00 | - | 15 | 21 | 75.24% |
| NDX210618P06200000 | 2021-04-08 9:30AM EDT | 6,200.00 | 3.20 | 1.80 | 2.65 | 0.00 | - | 1 | 61 | 68.27% |
| NDX210618P06300000 | 2021-03-10 2:04PM EDT | 6,300.00 | 11.00 | 3.00 | 4.20 | 0.00 | - | 244 | 147 | 70.35% |
| NDX210618P06400000 | 2021-04-08 9:30AM EDT | 6,400.00 | 3.60 | 2.10 | 3.10 | 0.00 | - | 6 | 13 | 66.77% |
| NDX210618P06500000 | 2021-03-31 9:55AM EDT | 6,500.00 | 6.81 | 2.30 | 3.20 | 0.00 | - | 15 | 20 | 65.89% |
| NDX210618P06600000 | 2021-03-30 11:20AM EDT | 6,600.00 | 8.95 | 2.45 | 3.40 | 0.00 | - | 5 | 10 | 65.07% |
| NDX210618P06700000 | 2021-04-12 9:30AM EDT | 6,700.00 | 4.10 | 2.85 | 4.60 | 0.00 | - | 1 | 0 | 65.48% |
| NDX210618P06800000 | 2021-04-08 9:30AM EDT | 6,800.00 | 4.30 | 2.85 | 3.90 | 0.00 | - | 1 | 45 | 63.58% |
| NDX210618P06900000 | 2020-11-04 11:37AM EDT | 6,900.00 | 72.00 | 49.30 | 52.80 | 0.00 | - | 2 | 10 | 90.46% |
| NDX210618P07000000 | 2021-04-13 12:11PM EDT | 7,000.00 | 4.09 | 3.20 | 4.30 | -1.27 | -23.69% | 1 | 23 | 61.87% |
| NDX210618P07100000 | 2021-03-30 11:17AM EDT | 7,100.00 | 11.42 | 3.50 | 4.60 | 0.00 | - | 4 | 27 | 61.20% |
| NDX210618P07200000 | 2021-04-13 1:22PM EDT | 7,200.00 | 4.36 | 3.70 | 4.80 | -12.74 | -74.50% | 20 | 10 | 60.34% |
| NDX210618P07300000 | 2021-01-05 11:29AM EDT | 7,300.00 | 49.80 | 32.20 | 34.70 | 0.00 | - | 6 | 11 | 78.11% |
| NDX210618P07400000 | 2021-02-26 11:17AM EDT | 7,400.00 | 40.80 | 9.20 | 17.00 | 0.00 | - | 5 | 38 | 66.61% |
| NDX210618P07500000 | 2021-03-11 4:35PM EDT | 7,500.00 | 21.90 | 5.80 | 7.20 | 0.00 | - | 1 | 43 | 59.75% |
| NDX210618P07550000 | 2020-11-16 11:34AM EDT | 7,550.00 | 99.70 | 77.60 | 82.90 | 0.00 | - | 1 | 3 | 87.50% |
| NDX210618P07600000 | 2021-03-19 2:38PM EDT | 7,600.00 | 21.00 | 4.80 | 5.90 | 0.00 | - | 2 | 21 | 57.25% |
| NDX210618P07650000 | 2021-03-19 3:00PM EDT | 7,650.00 | 21.30 | 4.90 | 6.10 | 0.00 | - | 1 | 5 | 56.86% |
| NDX210618P07700000 | 2020-12-21 2:06PM EDT | 7,700.00 | 78.00 | 42.80 | 45.30 | 0.00 | - | 3 | 9 | 75.88% |
| NDX210618P07750000 | 2021-03-19 3:00PM EDT | 7,750.00 | 22.50 | 5.20 | 6.40 | 0.00 | - | 2 | 6 | 56.08% |
| NDX210618P07800000 | 2021-03-26 3:29PM EDT | 7,800.00 | 17.20 | 5.40 | 6.60 | 0.00 | - | 2 | 16 | 55.74% |
| NDX210618P07850000 | 2020-12-23 3:28PM EDT | 7,850.00 | 78.30 | 50.70 | 53.10 | 0.00 | - | 2 | 2 | 75.95% |
| NDX210618P07900000 | 2021-03-26 1:22PM EDT | 7,900.00 | 16.60 | 5.70 | 6.90 | 0.00 | - | 3 | 97 | 54.94% |
| NDX210618P07950000 | 2021-04-13 9:38AM EDT | 7,950.00 | 8.00 | 5.90 | 7.10 | -15.53 | -66.00% | 1 | 31 | 54.59% |
| NDX210618P08000000 | 2021-04-09 11:15AM EDT | 8,000.00 | 9.70 | 6.10 | 7.30 | 0.00 | - | 15 | 368 | 54.23% |
| NDX210618P08050000 | 2020-12-31 3:26PM EDT | 8,050.00 | 73.90 | 93.60 | 99.70 | 0.00 | - | 1 | 13 | 82.82% |
| NDX210618P08100000 | 2021-04-09 11:15AM EDT | 8,100.00 | 10.10 | 6.40 | 7.70 | 0.00 | - | 6 | 67 | 53.46% |
| NDX210618P08150000 | 2020-12-31 3:26PM EDT | 8,150.00 | 78.50 | 98.90 | 105.10 | 0.00 | - | 1 | 2 | 82.22% |
| NDX210618P08200000 | 2021-02-16 3:51PM EDT | 8,200.00 | 50.00 | 29.70 | 33.40 | 0.00 | - | 4 | 5 | 64.94% |
| NDX210618P08250000 | 2020-10-19 3:36PM EDT | 8,250.00 | 232.00 | 152.10 | 157.10 | 0.00 | - | 1 | 5 | 88.97% |
| NDX210618P08300000 | 2021-01-20 11:32AM EDT | 8,300.00 | 66.45 | 49.20 | 51.60 | 0.00 | - | 3 | 11 | 69.14% |
| NDX210618P08350000 | 2020-09-03 2:49PM EDT | 8,350.00 | 396.00 | 327.70 | 348.00 | 0.00 | - | 12 | 18 | 108.86% |
| NDX210618P08400000 | 2020-07-29 1:41PM EDT | 8,400.00 | 428.08 | 300.00 | 322.00 | 0.00 | - | 5 | 10 | 105.11% |
| NDX210618P08450000 | 2021-04-07 12:36PM EDT | 8,450.00 | 12.70 | 7.80 | 9.10 | 0.00 | - | 6 | 13 | 50.82% |
| NDX210618P08500000 | 2021-04-09 3:26PM EDT | 8,500.00 | 10.70 | 8.10 | 9.40 | 0.00 | - | 10 | 47 | 50.51% |
| NDX210618P08550000 | 2020-11-16 11:36AM EDT | 8,550.00 | 173.80 | 136.30 | 141.40 | 0.00 | - | 1 | 16 | 81.78% |
| NDX210618P08600000 | 2021-04-07 12:01PM EDT | 8,600.00 | 13.60 | 8.50 | 9.90 | 0.00 | - | 3 | 64 | 50.25% |
| NDX210618P08650000 | 2021-04-12 3:04PM EDT | 8,650.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| NDX210618P08700000 | 2020-08-19 2:50PM EDT | 8,700.00 | 367.00 | 421.90 | 438.00 | 0.00 | - | 1 | 5 | 110.71% |
| NDX210618P08750000 | 2021-03-01 10:30AM EDT | 8,750.00 | 62.50 | 19.00 | 20.90 | 0.00 | - | - | 4 | 53.79% |
| NDX210618P08800000 | 2021-03-11 10:42AM EDT | 8,800.00 | 50.80 | 12.30 | 14.60 | 0.00 | - | 1 | 82 | 50.18% |
| NDX210618P08850000 | 2021-02-10 4:41PM EDT | 8,850.00 | 74.20 | 47.20 | 50.00 | 0.00 | - | 1 | 31 | 61.32% |
| NDX210618P08900000 | 2021-03-31 12:57PM EDT | 8,900.00 | 22.24 | 10.20 | 11.60 | 0.00 | - | 2 | 41 | 48.07% |
| NDX210618P08950000 | 2021-04-07 9:42AM EDT | 8,950.00 | 13.20 | 10.40 | 11.80 | 0.00 | - | 20 | 88 | 47.65% |
| NDX210618P09000000 | 2021-04-07 9:42AM EDT | 9,000.00 | 13.50 | 10.80 | 12.20 | 0.00 | - | 20 | 1,235 | 47.34% |
| NDX210618P09050000 | 2020-12-14 12:32PM EDT | 9,050.00 | 170.30 | 111.70 | 114.90 | 0.00 | - | - | 27 | 70.38% |
| NDX210618P09100000 | 2021-04-05 11:02AM EDT | 9,100.00 | 17.30 | 11.40 | 12.80 | 0.00 | - | 1 | 98 | 46.60% |
| NDX210618P09150000 | 2021-04-01 9:31AM EDT | 9,150.00 | 20.90 | 11.80 | 13.20 | 0.00 | - | 10 | 88 | 46.27% |
| NDX210618P09200000 | 2021-04-05 2:20PM EDT | 9,200.00 | 18.51 | 12.10 | 13.50 | 0.00 | - | 11 | 91 | 45.89% |
| NDX210618P09250000 | 2020-11-03 11:09AM EDT | 9,250.00 | 406.60 | 179.20 | 184.20 | 0.00 | - | - | 1 | 76.21% |
| NDX210618P09300000 | 2021-03-01 3:37PM EDT | 9,300.00 | 78.30 | 25.40 | 29.10 | 0.00 | - | 1 | 42 | 50.06% |
| NDX210618P09350000 | 2021-03-15 4:05PM EDT | 9,350.00 | 53.90 | 13.20 | 14.70 | 0.00 | - | 150 | 170 | 44.87% |
| NDX210618P09400000 | 2021-03-22 11:45AM EDT | 9,400.00 | 50.00 | 13.60 | 15.10 | 0.00 | - | 1 | 46 | 44.52% |
| NDX210618P09450000 | 2021-03-16 9:42AM EDT | 9,450.00 | 57.48 | 14.00 | 15.50 | 0.00 | - | 1 | 13 | 44.17% |
| NDX210618P09500000 | 2021-03-22 11:45AM EDT | 9,500.00 | 53.42 | 14.50 | 15.90 | 0.00 | - | 1 | 198 | 43.81% |
| NDX210618P09550000 | 2021-03-26 2:23PM EDT | 9,550.00 | 52.85 | 14.90 | 16.40 | 0.00 | - | 5 | 33 | 43.49% |
| NDX210618P09600000 | 2021-04-05 11:02AM EDT | 9,600.00 | 23.00 | 15.40 | 16.90 | 0.00 | - | 1 | 31 | 43.17% |
| NDX210618P09650000 | 2021-03-05 4:28PM EDT | 9,650.00 | 128.50 | 24.40 | 28.70 | 0.00 | - | 1 | 22 | 46.52% |
| NDX210618P09700000 | 2021-04-08 9:40AM EDT | 9,700.00 | 22.90 | 16.40 | 17.90 | 0.00 | - | 8 | 17 | 42.50% |
| NDX210618P09750000 | 2021-03-05 4:28PM EDT | 9,750.00 | 137.00 | 24.40 | 27.10 | 0.00 | - | 1 | 21 | 44.95% |
| NDX210618P09800000 | 2021-03-17 3:32PM EDT | 9,800.00 | 70.90 | 17.40 | 19.00 | 0.00 | - | 2 | 56 | 41.85% |
| NDX210618P09850000 | 2021-03-05 3:16PM EDT | 9,850.00 | 162.50 | 26.10 | 28.80 | 0.00 | - | 3 | 6 | 44.32% |
| NDX210618P09900000 | 2021-03-18 10:12AM EDT | 9,900.00 | 93.46 | 18.50 | 20.10 | 0.00 | - | 4 | 38 | 41.18% |
| NDX210618P09950000 | 2021-03-05 3:25PM EDT | 9,950.00 | 171.80 | 32.00 | 34.60 | 0.00 | - | 1 | 8 | 44.68% |
| NDX210618P09975000 | 2021-03-29 1:59PM EDT | 9,975.00 | 55.50 | 19.40 | 21.00 | 0.00 | - | 2 | 40 | 40.69% |
| NDX210618P10000000 | 2021-04-01 3:59PM EDT | 10,000.00 | 21.95 | 19.80 | 21.40 | -13.65 | -38.34% | 5 | 673 | 40.56% |
| NDX210618P10025000 | 2021-03-09 4:21PM EDT | 10,025.00 | 135.84 | 24.30 | 26.20 | 0.00 | - | 1 | 8 | 41.71% |
| NDX210618P10050000 | 2021-03-26 3:55PM EDT | 10,050.00 | 56.40 | 20.40 | 22.00 | 0.00 | - | 1 | 12 | 40.22% |
| NDX210618P10075000 | 2021-03-04 3:07PM EDT | 10,075.00 | 233.50 | 35.20 | 37.70 | 0.00 | - | 2 | 3 | 43.99% |
| NDX210618P10100000 | 2021-03-26 3:55PM EDT | 10,100.00 | 58.70 | 21.10 | 22.80 | 0.00 | - | 1 | 8 | 39.94% |
| NDX210618P10125000 | 2021-01-15 2:43PM EDT | 10,125.00 | 224.00 | 134.10 | 137.80 | 0.00 | - | 2 | 3 | 58.03% |
| NDX210618P10150000 | 2021-03-08 3:02PM EDT | 10,150.00 | 196.80 | 37.20 | 39.80 | 0.00 | - | 2 | 4 | 43.60% |
| NDX210618P10175000 | 2021-03-08 3:01PM EDT | 10,175.00 | 201.30 | 29.40 | 31.30 | 0.00 | - | 4 | 4 | 41.40% |
| NDX210618P10200000 | 2021-04-09 9:32AM EDT | 10,200.00 | 31.35 | 22.60 | 24.20 | 0.00 | - | 20 | 25 | 39.29% |
| NDX210618P10225000 | 2020-09-02 3:15PM EDT | 10,225.00 | 664.90 | 804.60 | 831.80 | 0.00 | - | 1 | 4 | 108.27% |
| NDX210618P10250000 | 2020-10-22 9:47AM EDT | 10,250.00 | 630.20 | 421.50 | 428.90 | 0.00 | - | - | 1 | 81.38% |
| NDX210618P10275000 | 2021-03-04 3:06PM EDT | 10,275.00 | 264.50 | 41.00 | 43.60 | 0.00 | - | 6 | 6 | 42.96% |
| NDX210618P10300000 | 2021-04-08 10:16AM EDT | 10,300.00 | 32.65 | 24.20 | 25.80 | 0.00 | - | 1 | 22 | 38.68% |
| NDX210618P10325000 | 2021-03-30 12:35PM EDT | 10,325.00 | 79.40 | 24.60 | 26.20 | 0.00 | - | 2 | 12 | 38.52% |
| NDX210618P10350000 | 2021-03-12 4:31PM EDT | 10,350.00 | 140.80 | 30.40 | 32.40 | 0.00 | - | 9 | 9 | 39.76% |
| NDX210618P10375000 | 2021-03-16 12:12PM EDT | 10,375.00 | 107.48 | 25.40 | 27.10 | 0.00 | - | 15 | 31 | 38.22% |
| NDX210618P10400000 | 2021-04-09 9:32AM EDT | 10,400.00 | 35.65 | 25.90 | 27.70 | 0.00 | - | 20 | 25 | 38.11% |
| NDX210618P10425000 | 2021-04-01 9:30AM EDT | 10,425.00 | 52.30 | 26.40 | 28.00 | 0.00 | - | 1 | 4 | 37.92% |
| NDX210618P10450000 | 2021-04-01 9:30AM EDT | 10,450.00 | 52.11 | 26.80 | 28.60 | 0.00 | - | 1 | 3 | 37.80% |
| NDX210618P10475000 | 2021-04-01 9:30AM EDT | 10,475.00 | 54.60 | 27.30 | 29.10 | 0.00 | - | 1 | 4 | 37.66% |
| NDX210618P10500000 | 2021-04-09 3:46PM EDT | 10,500.00 | 34.95 | 27.80 | 29.50 | 0.00 | - | 4 | 78 | 37.49% |
| NDX210618P10525000 | 2020-11-05 10:40AM EDT | 10,525.00 | 518.20 | 348.70 | 355.20 | 0.00 | - | - | 1 | 71.27% |
| NDX210618P10550000 | 2020-09-24 10:12AM EDT | 10,550.00 | 1,009.20 | 691.60 | 703.00 | 0.00 | - | - | 1 | 94.14% |
| NDX210618P10575000 | 2021-03-04 3:06PM EDT | 10,575.00 | 315.00 | 52.10 | 54.60 | 0.00 | - | 6 | 8 | 41.50% |
| NDX210618P10600000 | 2021-04-06 11:03AM EDT | 10,600.00 | 45.50 | 29.90 | 31.60 | 0.00 | - | 26 | 117 | 36.91% |
| NDX210618P10625000 | 2021-03-09 3:41PM EDT | 10,625.00 | 198.60 | 37.10 | 39.30 | 0.00 | - | 2 | 0 | 38.23% |
| NDX210618P10650000 | 2021-01-25 12:32PM EDT | 10,650.00 | 250.10 | 188.80 | 192.70 | 0.00 | - | 1 | 3 | 56.20% |
| NDX210618P10700000 | 2021-04-12 1:33PM EDT | 10,700.00 | 37.87 | 32.20 | 33.90 | 0.00 | - | 3 | 100 | 36.34% |
| NDX210618P10725000 | 2021-03-26 9:33AM EDT | 10,725.00 | 126.40 | 32.70 | 34.50 | 0.00 | - | 1 | 7 | 36.20% |
| NDX210618P10750000 | 2021-04-05 9:32AM EDT | 10,750.00 | 54.00 | 33.40 | 35.10 | 0.00 | - | 6 | 50 | 36.05% |
| NDX210618P10775000 | 2021-03-09 3:41PM EDT | 10,775.00 | 218.70 | 41.50 | 43.70 | 0.00 | - | 9 | 18 | 37.40% |
| NDX210618P10800000 | 2021-04-05 9:32AM EDT | 10,800.00 | 56.30 | 34.60 | 36.40 | 0.00 | - | 1 | 11 | 35.77% |
| NDX210618P10825000 | 2021-03-04 2:48PM EDT | 10,825.00 | 360.00 | 63.90 | 66.50 | 0.00 | - | 1 | 1 | 40.41% |
| NDX210618P10850000 | 2021-04-05 1:53PM EDT | 10,850.00 | 56.10 | 35.90 | 37.80 | 0.00 | - | 1 | 61 | 35.51% |
| NDX210618P10875000 | 2021-04-09 11:36AM EDT | 10,875.00 | 50.20 | 36.60 | 38.50 | 0.00 | - | 2 | 4 | 35.37% |
| NDX210618P10900000 | 2021-04-05 1:53PM EDT | 10,900.00 | 58.40 | 37.50 | 39.20 | 0.00 | - | 1 | 115 | 35.23% |
| NDX210618P10950000 | 2021-04-12 12:46PM EDT | 10,950.00 | 46.50 | 38.80 | 40.70 | 0.00 | - | 3 | 12 | 34.96% |
| NDX210618P10975000 | 2021-03-04 3:01PM EDT | 10,975.00 | 407.76 | 69.80 | 75.30 | 0.00 | - | 1 | 17 | 39.82% |
| NDX210618P11000000 | 2021-04-07 12:11PM EDT | 11,000.00 | 59.93 | 40.40 | 42.30 | 0.00 | - | 1 | 1,138 | 34.70% |
| NDX210618P11025000 | 2021-03-15 9:44AM EDT | 11,025.00 | 222.10 | 41.20 | 43.10 | 0.00 | - | 1 | 2 | 34.57% |
| NDX210618P11050000 | 2021-04-07 11:50AM EDT | 11,050.00 | 63.50 | 42.10 | 43.90 | 0.00 | - | 1 | 2 | 34.43% |
| NDX210618P11075000 | 2021-02-19 1:20PM EDT | 11,075.00 | 227.97 | 215.80 | 219.00 | 0.00 | - | 8 | 8 | 52.37% |
| NDX210618P11100000 | 2021-04-07 9:41AM EDT | 11,100.00 | 67.90 | 43.80 | 45.60 | 0.00 | - | 50 | 51 | 34.17% |
| NDX210618P11125000 | 2021-03-30 10:18AM EDT | 11,125.00 | 162.03 | 44.70 | 46.50 | 0.00 | - | - | 1 | 34.04% |
| NDX210618P11150000 | 2021-04-01 11:14AM EDT | 11,150.00 | 56.85 | 45.60 | 47.40 | 0.00 | - | 1 | 20 | 33.91% |
| NDX210618P11175000 | 2021-03-15 10:33AM EDT | 11,175.00 | 153.32 | 46.50 | 48.30 | 0.00 | - | 5 | 7 | 33.78% |
| NDX210618P11200000 | 2021-04-05 2:41PM EDT | 11,200.00 | 52.50 | 47.40 | 49.20 | -22.15 | -29.67% | 1 | 205 | 33.64% |
| NDX210618P11225000 | 2021-04-01 1:23PM EDT | 11,225.00 | 96.90 | 48.30 | 50.20 | 0.00 | - | 1 | 2 | 33.52% |
| NDX210618P11250000 | 2021-04-01 11:14AM EDT | 11,250.00 | 54.80 | 49.10 | 51.20 | -6.65 | -10.82% | 1 | 2 | 33.39% |
| NDX210618P11275000 | 2021-03-04 2:48PM EDT | 11,275.00 | 461.40 | 90.40 | 96.50 | 0.00 | - | 1 | 2 | 38.69% |
| NDX210618P11300000 | 2021-03-26 11:21AM EDT | 11,300.00 | 186.24 | 51.30 | 53.20 | 0.00 | - | 10 | 74 | 33.13% |
| NDX210618P11325000 | 2021-03-04 2:48PM EDT | 11,325.00 | 473.90 | 94.40 | 100.60 | 0.00 | - | 2 | 2 | 38.52% |
| NDX210618P11375000 | 2021-04-13 11:36AM EDT | 11,375.00 | 59.10 | 54.60 | 56.60 | -7.40 | -11.13% | 11 | 114 | 32.77% |
| NDX210618P11400000 | 2021-04-09 12:18PM EDT | 11,400.00 | 58.00 | 55.60 | 57.60 | -18.50 | -24.18% | 2 | 92 | 32.62% |
| NDX210618P11425000 | 2021-01-20 11:45AM EDT | 11,425.00 | 374.00 | 272.30 | 276.30 | 0.00 | - | 16 | 80 | 51.51% |
| NDX210618P11450000 | 2021-04-06 9:55AM EDT | 11,450.00 | 91.45 | 58.00 | 60.00 | 0.00 | - | 1 | 5 | 32.38% |
| NDX210618P11475000 | 2021-03-18 12:38PM EDT | 11,475.00 | 271.12 | 59.30 | 61.50 | 0.00 | - | 34 | 36 | 32.29% |
| NDX210618P11500000 | 2021-04-08 1:33PM EDT | 11,500.00 | 79.00 | 60.50 | 62.40 | 0.00 | - | 10 | 690 | 32.12% |
| NDX210618P11525000 | 2021-03-09 11:46AM EDT | 11,525.00 | 363.80 | 78.80 | 81.10 | 0.00 | - | 2 | 3 | 34.02% |
| NDX210618P11550000 | 2021-04-06 9:55AM EDT | 11,550.00 | 99.05 | 62.90 | 65.10 | 0.00 | - | 1 | 3 | 31.89% |
| NDX210618P11575000 | 2021-02-25 4:39PM EDT | 11,575.00 | 476.90 | 186.10 | 196.30 | 0.00 | - | 1 | 1 | 43.65% |
| NDX210618P11600000 | 2021-04-08 10:14AM EDT | 11,600.00 | 90.70 | 65.80 | 67.80 | 0.00 | - | 14 | 85 | 31.65% |
| NDX210618P11625000 | 2021-04-06 3:54PM EDT | 11,625.00 | 105.20 | 67.20 | 69.10 | 0.00 | - | 1 | 2 | 31.51% |
| NDX210618P11650000 | 2021-04-05 2:42PM EDT | 11,650.00 | 106.83 | 68.60 | 70.80 | 0.00 | - | 1 | 3 | 31.42% |
| NDX210618P11700000 | 2021-04-12 3:52PM EDT | 11,700.00 | 82.99 | 71.60 | 73.70 | 0.00 | - | 4 | 489 | 31.17% |
| NDX210618P11725000 | 2021-04-12 3:52PM EDT | 11,725.00 | 84.89 | 73.10 | 75.30 | 0.00 | - | 1 | 3 | 31.06% |
| NDX210618P11750000 | 2021-03-22 10:54AM EDT | 11,750.00 | 92.55 | 74.70 | 76.80 | 0.00 | - | 1 | 13 | 30.93% |
| NDX210618P11775000 | 2021-03-23 10:52AM EDT | 11,775.00 | 251.00 | 76.30 | 78.40 | 0.00 | - | 2 | 3 | 30.81% |
| NDX210618P11800000 | 2021-04-09 3:51PM EDT | 11,800.00 | 95.60 | 77.90 | 80.10 | 0.00 | - | 200 | 400 | 30.70% |
| NDX210618P11825000 | 2021-03-09 12:00PM EDT | 11,825.00 | 443.90 | 96.70 | 99.10 | 0.00 | - | 5 | 8 | 32.28% |
| NDX210618P11850000 | 2021-03-31 9:39AM EDT | 11,850.00 | 232.00 | 81.30 | 83.50 | 0.00 | - | 3 | 3 | 30.46% |
| NDX210618P11900000 | 2021-04-12 10:45AM EDT | 11,900.00 | 110.33 | 84.80 | 87.00 | 0.00 | - | 4 | 79 | 30.22% |
| NDX210618P11925000 | 2021-04-09 9:53AM EDT | 11,925.00 | 116.60 | 86.70 | 88.90 | 0.00 | - | 1 | 4 | 30.11% |
| NDX210618P11950000 | 2021-04-09 9:39AM EDT | 11,950.00 | 124.40 | 88.60 | 90.70 | 0.00 | - | 1 | 0 | 29.99% |
| NDX210618P11975000 | 2021-03-29 9:36AM EDT | 11,975.00 | 268.16 | 90.50 | 92.70 | 0.00 | - | 5 | 6 | 29.88% |
| NDX210618P12000000 | 2021-04-13 1:23PM EDT | 12,000.00 | 94.55 | 92.30 | 94.50 | -25.53 | -21.26% | 2 | 307 | 29.74% |
| NDX210618P12025000 | 2021-04-09 9:53AM EDT | 12,025.00 | 127.00 | 94.50 | 96.80 | 0.00 | - | 1 | 1 | 29.65% |
| NDX210618P12050000 | 2021-04-09 9:38AM EDT | 12,050.00 | 135.70 | 96.50 | 98.90 | 0.00 | - | 1 | 2 | 29.54% |
| NDX210618P12075000 | 2021-04-09 3:55PM EDT | 12,075.00 | 117.35 | 98.30 | 100.80 | 0.00 | - | 2 | 3 | 29.41% |
| NDX210618P12100000 | 2021-04-09 12:18PM EDT | 12,100.00 | 136.60 | 100.80 | 103.10 | 0.00 | - | 2 | 30 | 29.31% |
| NDX210618P12125000 | 2021-04-06 3:53PM EDT | 12,125.00 | 159.85 | 103.10 | 105.30 | 0.00 | - | 1 | 3 | 29.19% |
| NDX210618P12150000 | 2021-04-08 1:41PM EDT | 12,150.00 | 138.80 | 105.20 | 107.50 | 0.00 | - | 2 | 4 | 29.07% |
| NDX210618P12175000 | 2021-04-12 1:19PM EDT | 12,175.00 | 127.10 | 107.50 | 109.90 | 0.00 | - | 10 | 13 | 28.96% |
| NDX210618P12200000 | 2021-04-09 11:10AM EDT | 12,200.00 | 149.50 | 110.10 | 112.40 | 0.00 | - | 2 | 130 | 28.86% |
| NDX210618P12225000 | 2021-04-09 10:39AM EDT | 12,225.00 | 152.10 | 112.40 | 114.70 | 0.00 | - | 1 | 37 | 28.74% |
| NDX210618P12250000 | 2021-04-12 11:24AM EDT | 12,250.00 | 140.67 | 114.80 | 117.20 | 0.00 | - | 4 | 45 | 28.63% |
| NDX210618P12275000 | 2021-04-12 1:19PM EDT | 12,275.00 | 136.50 | 117.00 | 119.70 | 0.00 | - | 10 | 25 | 28.51% |
| NDX210618P12300000 | 2021-04-05 10:39AM EDT | 12,300.00 | 186.05 | 119.60 | 121.90 | 0.00 | - | 3 | 54 | 28.37% |
| NDX210618P12325000 | 2021-03-04 3:11PM EDT | 12,325.00 | 782.50 | 224.00 | 235.40 | 0.00 | - | 1 | 2 | 35.78% |
| NDX210618P12350000 | 2021-03-24 1:19PM EDT | 12,350.00 | 434.60 | 124.90 | 127.30 | 0.00 | - | 3 | 4 | 28.15% |
| NDX210618P12375000 | 2021-04-07 1:43PM EDT | 12,375.00 | 138.00 | 127.60 | 130.10 | -46.30 | -25.12% | 1 | 24 | 28.04% |
| NDX210618P12400000 | 2021-04-09 10:08AM EDT | 12,400.00 | 174.10 | 130.80 | 133.40 | 0.00 | - | 57 | 126 | 27.96% |
| NDX210618P12425000 | 2021-03-19 9:31AM EDT | 12,425.00 | 557.92 | 133.90 | 136.40 | 0.00 | - | 1 | 3 | 27.86% |
| NDX210618P12450000 | 2021-04-13 12:31PM EDT | 12,450.00 | 143.50 | 136.50 | 139.00 | -64.50 | -31.01% | 43 | 44 | 27.72% |
| NDX210618P12475000 | 2021-03-05 3:12PM EDT | 12,475.00 | 748.67 | 254.80 | 266.90 | 0.00 | - | 5 | 8 | 35.50% |
| NDX210618P12500000 | 2021-04-12 12:46PM EDT | 12,500.00 | 145.50 | 143.00 | 145.50 | -20.70 | -12.45% | 1 | 624 | 27.53% |
| NDX210618P12525000 | 2021-04-05 3:33PM EDT | 12,525.00 | 220.45 | 146.10 | 148.70 | 0.00 | - | - | 30 | 27.42% |
| NDX210618P12550000 | 2021-04-09 1:16PM EDT | 12,550.00 | 190.00 | 149.30 | 151.80 | 0.00 | - | 5 | 38 | 27.30% |
| NDX210618P12575000 | 2021-03-24 11:45AM EDT | 12,575.00 | 465.80 | 152.20 | 154.80 | 0.00 | - | 1 | 7 | 27.17% |
| NDX210618P12600000 | 2021-04-12 10:38AM EDT | 12,600.00 | 197.40 | 155.50 | 158.10 | 0.00 | - | 2 | 117 | 27.05% |
| NDX210618P12625000 | 2021-03-08 10:30AM EDT | 12,625.00 | 765.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX210618P12650000 | 2021-04-05 10:12AM EDT | 12,650.00 | 259.58 | 163.20 | 165.80 | 0.00 | - | 1 | 3 | 26.88% |
| NDX210618P12675000 | 2021-04-05 12:43PM EDT | 12,675.00 | 253.21 | 166.60 | 169.30 | 0.00 | - | 12 | 16 | 26.76% |
| NDX210618P12700000 | 2021-04-09 3:31PM EDT | 12,700.00 | 205.00 | 170.30 | 173.00 | 0.00 | - | 63 | 106 | 26.65% |
| NDX210618P12725000 | 2021-04-01 11:11AM EDT | 12,725.00 | 343.00 | 173.90 | 176.10 | 0.00 | - | 1 | 58 | 26.50% |
| NDX210618P12750000 | 2021-04-05 1:35PM EDT | 12,750.00 | 265.00 | 178.20 | 180.90 | 0.00 | - | 3 | 78 | 26.45% |
| NDX210618P12775000 | 2021-03-31 3:50PM EDT | 12,775.00 | 421.30 | 181.80 | 184.50 | 0.00 | - | 3 | 41 | 26.32% |
| NDX210618P12800000 | 2021-04-12 9:35AM EDT | 12,800.00 | 230.98 | 185.30 | 188.00 | 0.00 | - | 107 | 139 | 26.18% |
| NDX210618P12825000 | 2021-04-08 9:38AM EDT | 12,825.00 | 242.20 | 189.40 | 192.20 | 0.00 | - | 59 | 76 | 26.08% |
| NDX210618P12850000 | 2021-04-13 11:36AM EDT | 12,850.00 | 206.00 | 194.20 | 197.10 | -82.00 | -28.47% | 1 | 4,255 | 26.01% |
| NDX210618P12875000 | 2021-04-08 9:38AM EDT | 12,875.00 | 205.00 | 197.80 | 200.60 | -47.20 | -18.72% | 1 | 70 | 25.86% |
| NDX210618P12900000 | 2021-04-08 10:14AM EDT | 12,900.00 | 264.70 | 202.30 | 205.20 | 0.00 | - | 14 | 64 | 25.76% |
| NDX210618P12925000 | 2021-04-09 3:22PM EDT | 12,925.00 | 249.63 | 207.30 | 210.60 | 0.00 | - | 1 | 4 | 25.71% |
| NDX210618P12950000 | 2021-04-09 3:22PM EDT | 12,950.00 | 228.36 | 211.70 | 214.50 | -29.74 | -11.52% | 5 | 128 | 25.56% |
| NDX210618P12975000 | 2021-04-12 10:16AM EDT | 12,975.00 | 259.32 | 216.80 | 219.50 | 0.00 | - | 2 | 7 | 25.47% |
| NDX210618P13000000 | 2021-04-13 11:32AM EDT | 13,000.00 | 230.95 | 221.80 | 224.60 | -33.00 | -12.50% | 9 | 542 | 25.38% |
| NDX210618P13025000 | 2021-03-15 12:06AM EDT | 13,025.00 | 774.60 | 226.50 | 229.40 | 0.00 | - | - | 1 | 25.27% |
| NDX210618P13050000 | 2021-04-13 11:05AM EDT | 13,050.00 | 237.50 | 231.30 | 234.30 | -298.50 | -55.69% | 9 | 30 | 25.15% |
| NDX210618P13075000 | 2021-04-05 10:51AM EDT | 13,075.00 | 361.30 | 235.90 | 238.80 | 0.00 | - | 13 | 21 | 25.02% |
| NDX210618P13100000 | 2021-04-07 11:00AM EDT | 13,100.00 | 298.50 | 240.90 | 243.90 | 0.00 | - | 1 | 37 | 24.90% |
| NDX210618P13150000 | 2021-03-22 3:11PM EDT | 13,150.00 | 634.32 | 252.70 | 255.30 | 0.00 | - | 5 | 19 | 24.72% |
| NDX210618P13175000 | 2021-03-22 9:39AM EDT | 13,175.00 | 762.40 | 257.00 | 260.30 | 0.00 | - | - | 6 | 24.59% |
| NDX210618P13200000 | 2021-04-01 12:04PM EDT | 13,200.00 | 501.05 | 263.40 | 266.40 | 0.00 | - | 5 | 17 | 24.50% |
| NDX210618P13225000 | 2021-03-31 4:05PM EDT | 13,225.00 | 609.30 | 269.50 | 272.60 | 0.00 | - | - | 2 | 24.42% |
| NDX210618P13250000 | 2021-04-01 9:44AM EDT | 13,250.00 | 525.70 | 274.80 | 277.80 | 0.00 | - | 24 | 38 | 24.28% |
| NDX210618P13275000 | 2021-04-08 2:22PM EDT | 13,275.00 | 349.91 | 280.20 | 283.30 | 0.00 | - | 1 | 31 | 24.15% |
| NDX210618P13300000 | 2021-04-08 2:22PM EDT | 13,300.00 | 357.29 | 287.50 | 290.60 | 0.00 | - | 1 | 123 | 24.09% |
| NDX210618P13325000 | 2021-03-31 4:05PM EDT | 13,325.00 | 657.30 | 294.10 | 297.30 | 0.00 | - | - | 2 | 24.01% |
| NDX210618P13350000 | 2021-03-17 9:30AM EDT | 13,350.00 | 875.60 | 300.00 | 303.20 | 0.00 | - | 1 | 2 | 23.88% |
| NDX210618P13400000 | 2021-03-17 3:10PM EDT | 13,400.00 | 752.10 | 313.40 | 316.70 | 0.00 | - | 5 | 25 | 23.68% |
| NDX210618P13450000 | 2021-04-05 10:37AM EDT | 13,450.00 | 493.05 | 327.20 | 330.70 | 0.00 | - | 1 | 55 | 23.48% |
| NDX210618P13475000 | 2021-04-09 10:51AM EDT | 13,475.00 | 422.64 | 333.90 | 337.10 | 0.00 | - | 2 | 4 | 23.34% |
| NDX210618P13500000 | 2021-04-13 1:23PM EDT | 13,500.00 | 346.85 | 341.90 | 344.60 | -43.75 | -11.20% | 3 | 91 | 23.25% |
| NDX210618P13525000 | 2021-01-26 5:07PM EDT | 13,525.00 | 910.00 | 1,126.20 | 1,148.00 | 0.00 | - | 2 | 0 | 57.40% |
| NDX210618P13550000 | 2021-04-05 12:22PM EDT | 13,550.00 | 522.00 | 357.00 | 360.10 | 0.00 | - | 60 | 61 | 23.06% |
| NDX210618P13575000 | 2021-04-06 3:15PM EDT | 13,575.00 | 513.00 | 364.50 | 367.80 | 0.00 | - | 24 | 25 | 22.95% |
| NDX210618P13600000 | 2021-04-08 1:33PM EDT | 13,600.00 | 462.40 | 373.20 | 376.00 | 0.00 | - | 5 | 104 | 22.86% |
| NDX210618P13650000 | 2021-02-16 1:13AM EDT | 13,650.00 | 811.88 | 899.00 | 911.50 | 0.00 | - | - | 1 | 45.03% |
| NDX210618P13675000 | 2021-04-08 1:29PM EDT | 13,675.00 | 495.20 | 397.60 | 401.10 | 0.00 | - | 3 | 4 | 22.57% |
| NDX210618P13700000 | 2021-04-12 10:22AM EDT | 13,700.00 | 474.50 | 405.90 | 409.50 | 0.00 | - | 72 | 100 | 22.46% |
| NDX210618P13725000 | 2021-04-12 10:56AM EDT | 13,725.00 | 495.00 | 415.40 | 418.40 | 0.00 | - | 1 | 73 | 22.37% |
| NDX210618P13750000 | 2021-04-12 10:26AM EDT | 13,750.00 | 499.35 | 422.90 | 426.20 | 0.00 | - | 1 | 1 | 22.22% |
| NDX210618P13775000 | 2021-04-12 11:29AM EDT | 13,775.00 | 509.60 | 433.70 | 436.90 | 0.00 | - | 18 | 50 | 22.19% |
| NDX210618P13800000 | 2021-04-12 12:58PM EDT | 13,800.00 | 501.10 | 443.00 | 446.10 | 0.00 | - | 176 | 173 | 22.08% |
| NDX210618P13850000 | 2021-04-13 12:31PM EDT | 13,850.00 | 480.00 | 461.90 | 465.50 | -69.27 | -12.61% | 51 | 6 | 21.90% |
| NDX210618P13875000 | 2021-04-08 10:35AM EDT | 13,875.00 | 479.69 | 472.60 | 476.10 | -104.31 | -17.86% | 1 | 3 | 21.83% |
| NDX210618P13900000 | 2021-04-13 12:37PM EDT | 13,900.00 | 498.50 | 482.70 | 486.30 | -704.80 | -58.57% | 285 | 5 | 21.74% |
| NDX210618P14000000 | 2021-04-12 3:55PM EDT | 14,000.00 | 538.00 | 526.00 | 528.20 | -64.09 | -10.64% | 10 | 17 | 21.34% |
| NDX210618P14050000 | 2021-02-17 11:06AM EDT | 14,050.00 | 1,057.70 | 1,399.80 | 1,412.10 | 0.00 | - | - | 2 | 57.04% |
| NDX210618P14075000 | 2021-02-17 11:06AM EDT | 14,075.00 | 1,070.40 | 1,418.90 | 1,431.20 | 0.00 | - | - | 1 | 57.26% |
| NDX210618P14175000 | 2021-03-04 11:06AM EDT | 14,175.00 | 1,791.99 | 1,002.20 | 1,032.50 | 0.00 | - | 1 | 3 | 38.42% |
| NDX210618P14200000 | 2021-03-04 11:06AM EDT | 14,200.00 | 1,812.12 | 1,019.90 | 1,050.90 | 0.00 | - | 1 | 1 | 38.60% |
| NDX210618P14275000 | 2021-03-29 9:31AM EDT | 14,275.00 | 1,442.40 | 661.10 | 666.30 | 0.00 | - | - | 0 | 20.52% |
| NDX210618P14575000 | 2021-02-17 11:10AM EDT | 14,575.00 | 1,333.60 | 1,831.80 | 1,844.70 | 0.00 | - | - | 1 | 62.22% |
| NDX210618P14900000 | 2020-12-15 10:36AM EDT | 14,900.00 | 2,502.60 | 2,151.40 | 2,173.40 | 0.00 | - | - | 2 | 67.23% |
| NDX210618P15075000 | 2021-04-09 11:14AM EDT | 15,075.00 | 1,414.83 | 1,225.70 | 1,233.20 | 0.00 | - | 1 | 1 | 19.73% |
| NDX210618P15100000 | 2021-04-09 11:14AM EDT | 15,100.00 | 1,436.78 | 1,243.80 | 1,251.40 | 0.00 | - | 1 | 1 | 19.57% |
| NDX210618P15300000 | 2021-03-25 9:31AM EDT | 15,300.00 | 2,612.00 | 1,421.50 | 1,429.00 | 0.00 | - | - | 1 | 20.06% |
| NDX210618P19000000 | 2021-03-31 11:20AM EDT | 19,000.00 | 5,893.98 | 5,042.80 | 5,071.90 | 0.00 | - | - | 70 | 39.15% |
© 2021 Verizon Media. Tutti i diritti riservati.
