Italia markets closed

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210618C050000002020-10-19 9:30AM EDT5,000.006,881.600.000.000.00-1220.00%
NDX210618C051000002020-10-19 9:30AM EDT5,100.006,783.800.000.000.00-1100.00%
NDX210618C052000002020-07-09 5:07PM EDT5,200.003,888.000.000.000.00-130.00%
NDX210618C053000002020-10-05 9:30AM EDT5,300.006,024.406,443.006,493.000.00-130.00%
NDX210618C054000002020-07-10 9:31AM EDT5,400.005,375.905,703.005,753.000.00-230.00%
NDX210618C055000002021-04-06 9:30AM EDT5,500.008,053.308,420.108,449.500.00-15180.00%
NDX210618C056000002020-09-30 11:01AM EDT5,600.005,838.555,414.605,499.300.00--130.00%
NDX210618C057000002020-07-10 9:30AM EDT5,700.005,093.105,418.005,468.000.00-130.00%
NDX210618C058000002020-12-14 1:40PM EDT5,800.006,709.307,151.907,173.300.00-2230.00%
NDX210618C059000002020-07-09 5:07PM EDT5,900.003,814.100.000.000.00--20.00%
NDX210618C060000002020-12-23 10:44AM EDT6,000.006,688.007,317.607,337.200.00-5370.00%
NDX210618C061000002020-12-23 12:18PM EDT6,100.006,570.007,245.407,265.000.00-5210.00%
NDX210618C062000002020-10-09 9:30AM EDT6,200.005,431.405,881.705,908.700.00-150.00%
NDX210618C063000002020-07-10 2:43PM EDT6,300.004,573.004,857.004,907.000.00-130.00%
NDX210618C064000002020-07-10 3:55PM EDT6,400.004,521.004,765.004,815.000.00-230.00%
NDX210618C065000002021-01-19 4:29PM EDT6,500.006,492.007,120.707,159.600.00-350.00%
NDX210618C066000002021-04-06 9:30AM EDT6,600.006,957.307,322.607,354.300.00-140.00%
NDX210618C068000002020-07-10 9:31AM EDT6,800.004,089.004,400.004,450.000.00-120.00%
NDX210618C069000002020-07-10 9:31AM EDT6,900.004,004.804,310.004,360.000.00-110.00%
NDX210618C070000002021-01-19 1:11AM EDT7,000.005,738.206,562.906,583.700.00--00.00%
NDX210618C071000002020-09-30 9:30AM EDT7,100.004,319.004,057.404,083.100.00-120.00%
NDX210618C072000002020-07-09 5:07PM EDT7,200.002,627.500.000.000.00-220.00%
NDX210618C073000002020-11-06 11:51AM EDT7,300.001,643.805,223.305,262.800.00-1510.00%
NDX210618C074000002020-07-09 5:07PM EDT7,400.001,055.000.000.000.00--40.00%
NDX210618C075000002020-10-19 4:37PM EDT7,500.004,714.804,522.104,540.000.00--00.00%
NDX210618C075500002020-08-17 12:12AM EDT7,550.003,800.910.000.000.00--00.00%
NDX210618C076000002020-07-09 5:07PM EDT7,600.001,354.100.000.000.00-110.00%
NDX210618C078500002020-07-10 9:31AM EDT7,850.003,187.103,479.003,529.000.00-110.00%
NDX210618C079000002020-07-09 9:31AM EDT7,900.003,116.903,436.003,486.000.00-1900.00%
NDX210618C080000002021-04-13 12:01PM EDT8,000.005,910.005,927.605,955.40+1,826.71+44.74%1770.00%
NDX210618C081000002020-07-09 5:07PM EDT8,100.00938.500.000.000.00--500.00%
NDX210618C082000002020-07-09 5:07PM EDT8,200.00978.550.000.000.00-610.00%
NDX210618C083000002020-07-09 5:07PM EDT8,300.001,100.000.000.000.00--10.00%
NDX210618C084000002020-06-24 10:18AM EDT8,400.002,215.002,467.902,514.100.00--10.00%
NDX210618C085000002020-08-06 2:31PM EDT8,500.003,259.203,400.603,485.900.00-220.00%
NDX210618C085500002020-06-24 10:18AM EDT8,550.002,102.902,352.002,398.100.00-120.00%
NDX210618C086000002020-10-30 2:55PM EDT8,600.002,741.063,755.303,797.800.00-1160.00%
NDX210618C086500002020-06-24 9:53AM EDT8,650.002,047.902,275.702,321.800.00--10.00%
NDX210618C087000002020-06-23 3:24PM EDT8,700.002,075.702,313.902,360.300.00--10.00%
NDX210618C087500002020-06-23 3:24PM EDT8,750.002,038.602,276.602,322.300.00--10.00%
NDX210618C088000002020-06-24 10:18AM EDT8,800.001,919.902,167.502,208.600.00-120.00%
NDX210618C088500002020-07-09 5:07PM EDT8,850.00820.500.000.000.00--300.00%
NDX210618C089000002020-08-06 2:31PM EDT8,900.002,718.203,084.603,173.200.00-1340.00%
NDX210618C089500002020-06-24 9:53AM EDT8,950.001,830.502,056.502,097.900.00-1410.00%
NDX210618C090000002020-12-03 12:37PM EDT9,000.003,625.403,970.903,992.800.00-1790.00%
NDX210618C090500002020-06-19 12:15PM EDT9,050.001,654.202,101.502,156.600.00-1240.00%
NDX210618C091000002020-07-09 5:07PM EDT9,100.00857.600.000.000.00-20720.00%
NDX210618C091500002020-07-09 5:07PM EDT9,150.00804.000.000.000.00-30610.00%
NDX210618C092000002020-07-09 5:07PM EDT9,200.00852.500.000.000.00-20510.00%
NDX210618C093000002020-07-09 5:07PM EDT9,300.00929.200.000.000.00-5400.00%
NDX210618C093500002021-03-15 4:05PM EDT9,350.003,776.404,585.804,614.200.00-15016132.04%
NDX210618C094000002020-06-19 12:19PM EDT9,400.001,406.101,847.801,903.800.00-2120.00%
NDX210618C094500002020-07-29 10:04AM EDT9,450.001,813.602,953.003,003.000.00-520.00%
NDX210618C095000002020-06-19 12:18PM EDT9,500.001,347.201,777.401,833.200.00-2140.00%
NDX210618C095500002021-02-23 4:06PM EDT9,550.003,688.003,284.803,295.900.00--210.00%
NDX210618C096000002021-02-22 4:36PM EDT9,600.003,742.703,243.403,276.900.00-20460.00%
NDX210618C096500002021-02-19 4:57PM EDT9,650.004,010.403,248.103,260.700.00-140.00%
NDX210618C097000002020-07-09 5:07PM EDT9,700.00780.000.000.000.00--10.00%
NDX210618C097500002020-07-09 5:07PM EDT9,750.00850.100.000.000.00--40.00%
NDX210618C098000002021-02-22 4:36PM EDT9,800.003,557.403,052.303,084.700.00-201220.00%
NDX210618C099000002020-07-09 5:07PM EDT9,900.001,080.400.000.000.00-13160.00%
NDX210618C099500002020-07-09 5:07PM EDT9,950.00792.400.000.000.00-190.00%
NDX210618C100000002020-08-27 11:07AM EDT10,000.002,556.271,808.101,842.600.00-40950.00%
NDX210618C100500002020-07-09 5:07PM EDT10,050.00740.500.000.000.00-230.00%
NDX210618C100750002020-07-09 5:07PM EDT10,075.00727.800.000.000.00-220.00%
NDX210618C101000002021-02-17 11:37AM EDT10,100.003,640.002,828.402,840.900.00-1150.00%
NDX210618C101250002020-07-09 5:07PM EDT10,125.00410.000.000.000.00-110.00%
NDX210618C101500002020-07-09 5:07PM EDT10,150.00163.000.000.000.00--10.00%
NDX210618C101750002020-07-09 5:07PM EDT10,175.00393.000.000.000.00-120.00%
NDX210618C102000002020-08-18 12:26PM EDT10,200.001,830.781,647.001,695.000.00-1130.00%
NDX210618C102250002021-03-26 12:17PM EDT10,225.002,666.903,721.903,752.100.00-1335.57%
NDX210618C102500002020-07-09 5:07PM EDT10,250.00118.000.000.000.00-330.00%
NDX210618C102750002020-06-15 3:26PM EDT10,275.00769.701,347.001,377.800.00-590.00%
NDX210618C103000002020-07-09 5:07PM EDT10,300.00619.000.000.000.00-2100.00%
NDX210618C103250002020-07-09 5:07PM EDT10,325.00607.500.000.000.00-230.00%
NDX210618C103500002020-07-09 5:07PM EDT10,350.00518.000.000.000.00-210.00%
NDX210618C103750002020-07-09 5:07PM EDT10,375.00339.000.000.000.00-110.00%
NDX210618C104000002021-02-01 12:07PM EDT10,400.002,961.102,702.802,717.500.00-1100.00%
NDX210618C104250002020-07-09 5:07PM EDT10,425.00101.000.000.000.00-130.00%
NDX210618C104500002020-06-15 2:16PM EDT10,450.00691.801,241.301,271.200.00-5150.00%
NDX210618C104750002020-06-15 2:16PM EDT10,475.00680.301,226.301,256.400.00-560.00%
NDX210618C105000002021-03-29 1:54PM EDT10,500.002,549.303,459.403,467.700.00-152528.02%
NDX210618C105750002020-06-24 10:34AM EDT10,575.00814.001,003.901,036.400.00--10.00%
NDX210618C106000002020-11-02 2:22PM EDT10,600.001,291.402,209.802,221.900.00-240.00%
NDX210618C107000002020-07-24 10:20AM EDT10,700.00949.401,630.001,680.000.00-10380.00%
NDX210618C107250002020-07-09 10:58AM EDT10,725.001,035.201,330.301,366.200.00-140.00%
NDX210618C107500002020-07-14 10:25AM EDT10,750.00992.801,365.701,401.600.00--400.00%
NDX210618C107750002020-07-09 10:58AM EDT10,775.001,005.901,299.701,335.600.00-110.00%
NDX210618C108000002020-09-04 2:55PM EDT10,800.001,845.001,426.801,463.700.00-4200.00%
NDX210618C108500002020-07-30 10:19AM EDT10,850.00918.701,934.001,984.000.00-10500.00%
NDX210618C108750002020-07-06 2:20PM EDT10,875.00841.101,188.601,224.500.00-120.00%
NDX210618C109000002020-07-29 10:14AM EDT10,900.00929.401,887.001,937.000.00-10920.00%
NDX210618C110000002021-04-01 11:14AM EDT11,000.002,365.002,973.002,981.100.00-122829.44%
NDX210618C111000002020-09-21 10:13AM EDT11,100.00968.801,455.001,504.000.00-20300.00%
NDX210618C112000002020-07-21 10:18AM EDT11,200.00956.601,204.001,221.900.00-20230.00%
NDX210618C113000002020-12-18 10:34AM EDT11,300.001,900.601,903.201,921.300.00-2560.00%
NDX210618C114000002020-11-02 12:49PM EDT11,400.00923.851,594.901,606.400.00-6250.00%
NDX210618C115000002021-03-15 10:20AM EDT11,500.001,744.702,493.802,501.900.00-122128.77%
NDX210618C116000002020-08-19 10:10AM EDT11,600.001,006.40800.40819.300.00-30590.00%
NDX210618C116250002021-01-19 1:11AM EDT11,625.001,599.402,274.402,284.500.00--00.00%
NDX210618C117000002021-01-06 3:24PM EDT11,700.001,542.602,222.602,235.100.00-2560.00%
NDX210618C117500002021-01-19 1:11AM EDT11,750.001,509.002,168.902,178.500.00--00.00%
NDX210618C118000002021-04-09 3:51PM EDT11,800.002,106.902,211.302,219.400.00-20028728.00%
NDX210618C119000002021-01-06 3:23PM EDT11,900.001,403.502,059.302,071.500.00-35718.42%
NDX210618C119750002021-01-29 10:47AM EDT11,975.001,686.601,419.101,437.900.00-110.00%
NDX210618C120000002021-04-07 10:36AM EDT12,000.001,740.002,028.402,036.300.00-135727.65%
NDX210618C121000002020-11-20 12:20PM EDT12,100.00856.401,294.701,310.000.00-20500.00%
NDX210618C121250002021-01-19 1:11AM EDT12,125.001,242.501,874.701,885.100.00--023.36%
NDX210618C122000002021-04-07 10:35AM EDT12,200.001,562.921,843.501,851.300.00-11526.76%
NDX210618C122250002021-04-09 10:39AM EDT12,225.001,657.631,824.201,832.100.00-1126.98%
NDX210618C122750002021-02-25 2:16PM EDT12,275.001,243.201,014.701,032.500.00--10.00%
NDX210618C123000002021-03-25 12:49PM EDT12,300.00915.801,754.801,762.400.00-15126.53%
NDX210618C123250002021-04-09 10:39AM EDT12,325.001,571.181,731.101,738.700.00-1126.34%
NDX210618C123500002020-12-18 7:11PM EDT12,350.00914.091,151.301,166.000.00--10.00%
NDX210618C123750002021-03-04 3:09PM EDT12,375.00813.101,176.601,203.000.00-230.00%
NDX210618C124000002021-01-06 3:24PM EDT12,400.001,060.401,667.001,678.400.00-25326.58%
NDX210618C124250002020-12-01 5:00PM EDT12,425.00927.001,158.401,180.400.00--00.00%
NDX210618C124750002020-12-10 12:59PM EDT12,475.00865.441,115.801,125.400.00-110.00%
NDX210618C125000002021-04-08 3:25PM EDT12,500.001,417.001,577.501,585.100.00-316625.83%
NDX210618C125500002021-02-25 2:32PM EDT12,550.001,057.70822.60839.000.00-110.00%
NDX210618C126000002021-03-04 3:06PM EDT12,600.00682.701,001.801,027.500.00-2810.00%
NDX210618C126250002021-03-15 9:41AM EDT12,625.00884.501,471.101,478.400.00-1925.52%
NDX210618C126500002021-02-25 2:32PM EDT12,650.00994.00756.40772.600.00--10.00%
NDX210618C126750002021-01-06 3:38PM EDT12,675.00877.501,462.601,473.500.00-1327.74%
NDX210618C127000002021-04-05 9:34AM EDT12,700.001,015.901,406.001,413.500.00-17225.20%
NDX210618C127250002021-03-31 3:31PM EDT12,725.00815.101,383.701,390.900.00-26025.02%
NDX210618C127500002021-03-25 1:00PM EDT12,750.00615.001,363.701,371.100.00-110025.02%
NDX210618C127750002021-03-26 10:04AM EDT12,775.00636.001,344.201,351.700.00-404525.03%
NDX210618C128000002021-04-09 2:14PM EDT12,800.001,210.001,320.701,327.800.00-19124.76%
NDX210618C128250002021-03-26 11:15AM EDT12,825.00574.401,300.501,307.500.00-71024.70%
NDX210618C128500002021-03-30 10:14AM EDT12,850.00585.821,279.701,287.100.00-14,19924.63%
NDX210618C128750002021-04-01 10:55AM EDT12,875.00802.301,258.401,265.400.00-11824.48%
NDX210618C129000002021-04-06 9:49AM EDT12,900.00970.881,237.301,244.400.00-99424.37%
NDX210618C129250002021-03-29 2:03PM EDT12,925.00591.801,218.001,224.700.00-1324.33%
NDX210618C129500002021-04-08 9:33AM EDT12,950.001,045.421,196.501,203.200.00-111224.17%
NDX210618C129750002021-03-15 2:25PM EDT12,975.00721.701,176.901,184.000.00-51924.14%
NDX210618C130000002021-04-12 9:50AM EDT13,000.001,031.701,157.501,164.100.00-127324.07%
NDX210618C130250002021-03-04 2:58PM EDT13,025.00462.04703.80723.100.00-220.00%
NDX210618C130500002021-03-11 4:54PM EDT13,050.00732.60948.20959.400.00-112613.44%
NDX210618C130750002021-03-23 10:56AM EDT13,075.00650.501,096.301,103.000.00-62423.73%
NDX210618C131000002021-04-08 9:33AM EDT13,100.00928.801,079.601,086.200.00-13523.80%
NDX210618C131250002021-03-08 2:10PM EDT13,125.00426.70698.30709.600.00-130.00%
NDX210618C131500002021-03-22 3:11PM EDT13,150.00642.301,039.901,046.500.00-151523.58%
NDX210618C131750002021-02-25 3:32PM EDT13,175.00717.60451.30464.300.00--20.00%
NDX210618C132000002021-04-08 10:11AM EDT13,200.00849.75998.601,005.200.00-11723.27%
NDX210618C132250002021-02-25 3:32PM EDT13,225.00690.60426.70439.000.00-210.00%
NDX210618C132500002021-04-01 10:03AM EDT13,250.00559.30962.70969.200.00-243923.19%
NDX210618C132750002021-04-01 10:14AM EDT13,275.00557.00942.80948.700.00-313423.02%
NDX210618C133000002021-04-01 1:43PM EDT13,300.00523.80924.20930.800.00-422422.97%
NDX210618C133250002021-03-30 9:42AM EDT13,325.00338.50904.50911.200.00-1822.83%
NDX210618C133500002021-03-31 9:46AM EDT13,350.00380.40888.50894.700.00-2522.83%
NDX210618C133750002021-04-01 10:07AM EDT13,375.00485.00868.00874.500.00-1622.65%
NDX210618C134000002021-04-06 9:51AM EDT13,400.00622.94849.60856.100.00-13022.55%
NDX210618C134250002021-03-30 9:42AM EDT13,425.00294.60831.60838.000.00-2922.46%
NDX210618C134500002021-04-05 10:37AM EDT13,450.00563.00813.60819.900.00-15822.36%
NDX210618C135000002021-04-12 3:53PM EDT13,500.00762.90779.80785.60+52.80+7.44%111822.23%
NDX210618C135250002021-04-07 11:00AM EDT13,525.00563.80761.50767.100.00--122.09%
NDX210618C135500002021-04-05 12:22PM EDT13,550.00537.00745.60751.300.00-606122.06%
NDX210618C135750002021-04-07 12:19PM EDT13,575.00514.85726.60731.700.00-12521.86%
NDX210618C136000002021-04-13 10:07AM EDT13,600.00708.61709.00714.80+195.61+38.13%27721.77%
NDX210618C136250002021-03-23 3:35PM EDT13,625.00335.300.000.000.00-200.00%
NDX210618C136500002021-04-01 11:11AM EDT13,650.00352.40678.00683.600.00-4921.69%
NDX210618C136750002021-04-09 10:39AM EDT13,675.00551.80660.20665.400.00-4721.52%
NDX210618C137000002021-04-12 3:51PM EDT13,700.00580.80645.10650.400.00-53221.49%
NDX210618C137250002021-04-12 10:56AM EDT13,725.00546.00626.30631.800.00-17321.29%
NDX210618C137500002021-04-12 10:16AM EDT13,750.00543.62611.90617.400.00-3621.27%
NDX210618C137750002021-04-13 11:29AM EDT13,775.00587.47595.30601.00+72.29+14.03%15821.15%
NDX210618C138000002021-04-12 12:58PM EDT13,800.00572.24580.20585.50+56.14+10.88%117421.06%
NDX210618C138250002021-04-09 10:39AM EDT13,825.00467.00565.60570.700.00-8920.99%
NDX210618C138500002021-04-09 10:39AM EDT13,850.00453.60549.60554.200.00-51420.85%
NDX210618C138750002021-04-06 3:45PM EDT13,875.00363.80535.60539.600.00-1720.78%
NDX210618C139000002021-04-13 12:37PM EDT13,900.00515.80520.80524.30+62.98+13.91%2852120.66%
NDX210618C139250002021-04-13 1:01PM EDT13,925.00492.30506.40510.40+59.30+13.70%2220.60%
NDX210618C139500002021-04-05 12:22PM EDT13,950.00335.10491.30495.400.00-3820.49%
NDX210618C139750002021-04-07 10:48AM EDT13,975.00330.93477.90482.000.00-1420.43%
NDX210618C140000002021-04-13 2:06PM EDT14,000.00464.00464.20468.30+58.60+14.45%1316220.36%
NDX210618C140250002021-03-09 12:50PM EDT14,025.00188.35397.70402.100.00-2318.07%
NDX210618C140500002021-04-05 1:39PM EDT14,050.00298.31437.20441.100.00-1420.19%
NDX210618C140750002021-03-04 4:11PM EDT14,075.00152.20191.70202.000.00-1810.60%
NDX210618C141000002021-04-08 9:38AM EDT14,100.00331.00411.40414.600.00-11820.01%
NDX210618C141250002021-04-01 10:21AM EDT14,125.00187.10400.10403.600.00-1720.00%
NDX210618C141500002021-03-25 2:10PM EDT14,150.00102.00385.80389.400.00-2419.85%
NDX210618C141750002021-03-17 11:31AM EDT14,175.00211.90373.70377.100.00--219.77%
NDX210618C142000002021-03-31 10:10AM EDT14,200.00302.40361.30364.500.00-14419.67%
NDX210618C142250002021-03-15 3:55PM EDT14,225.00206.30350.40353.300.00-2219.62%
NDX210618C142500002021-03-10 10:53AM EDT14,250.00197.15163.60167.700.00-2411.97%
NDX210618C142750002021-03-19 9:31AM EDT14,275.00145.07327.20330.600.00-1519.48%
NDX210618C143000002021-03-19 2:13PM EDT14,300.00310.25316.40320.40+170.15+121.45%525819.45%
NDX210618C143250002021-02-04 2:02PM EDT14,325.00448.90123.90127.700.00-2111.21%
NDX210618C143500002021-03-18 2:06PM EDT14,350.00158.70294.70297.700.00-4819.25%
NDX210618C143750002021-03-15 11:32AM EDT14,375.00151.00286.30289.700.00-4419.28%
NDX210618C144000002021-04-06 3:53PM EDT14,400.00169.60274.90278.000.00-225819.15%
NDX210618C144250002021-03-11 12:41PM EDT14,425.00178.30229.90233.700.00-2417.53%
NDX210618C144500002021-03-31 4:03PM EDT14,450.0083.05255.80258.800.00-1719.03%
NDX210618C144750002021-03-26 11:52AM EDT14,475.0066.20246.30250.100.00-1118.99%
NDX210618C145000002021-04-12 2:38PM EDT14,500.00198.60237.30240.200.00-113518.90%
NDX210618C145250002021-04-08 10:50AM EDT14,525.00174.60228.70231.700.00-1218.85%
NDX210618C145500002021-03-30 10:18AM EDT14,550.0056.80219.90222.700.00-1518.78%
NDX210618C145750002021-04-08 10:48AM EDT14,575.00162.20211.60214.400.00-1318.72%
NDX210618C146000002021-04-13 1:37PM EDT14,600.00206.50204.30206.20+31.75+18.17%111718.67%
NDX210618C146250002021-04-08 10:48AM EDT14,625.00149.70195.70198.400.00-1118.62%
NDX210618C146500002021-04-06 3:54PM EDT14,650.00113.52188.40191.000.00-1318.58%
NDX210618C146750002021-01-21 3:02PM EDT14,675.00317.50314.70319.600.00-4424.96%
NDX210618C147000002021-04-12 10:16AM EDT14,700.00150.10173.70176.400.00-21918.48%
NDX210618C147250002021-04-12 10:16AM EDT14,725.00144.10166.80169.300.00-2618.43%
NDX210618C147500002021-02-02 3:20PM EDT14,750.00327.0073.9076.800.00-1313.53%
NDX210618C147750002021-03-24 12:25PM EDT14,775.0061.45153.20155.500.00--018.31%
NDX210618C148000002021-04-05 3:46PM EDT14,800.0092.50147.00149.300.00-3618.27%
NDX210618C148250002021-01-25 1:13AM EDT14,825.00239.500.000.000.00--03.13%
NDX210618C148500002021-04-05 2:42PM EDT14,850.0094.73135.40137.700.00-1118.21%
NDX210618C148750002021-03-15 12:06AM EDT14,875.0077.80129.60132.100.00--218.18%
NDX210618C149000002021-03-18 3:58PM EDT14,900.0071.30124.60126.800.00-51518.16%
NDX210618C149250002021-03-24 12:25PM EDT14,925.0050.15119.30121.400.00--018.12%
NDX210618C149500002021-04-08 10:59AM EDT14,950.0090.70114.60116.700.00-6718.11%
NDX210618C150000002021-04-13 11:32AM EDT15,000.00104.36104.90107.20+13.56+14.93%27418.06%
NDX210618C150250002021-04-12 3:52PM EDT15,025.0086.950.000.000.00---3.13%
NDX210618C150500002021-04-09 11:10AM EDT15,050.0073.9096.2098.200.00-2318.00%
NDX210618C151000002021-04-12 1:33PM EDT15,100.0087.0288.2090.10+12.30+16.46%2417.96%
NDX210618C151250002021-04-12 1:33PM EDT15,125.0083.3884.3086.50+11.70+16.32%2217.96%
NDX210618C151500002021-04-09 11:14AM EDT15,150.0063.8581.3083.100.00-1317.96%
NDX210618C151750002021-04-05 3:43PM EDT15,175.0051.5077.5079.300.00-1317.93%
NDX210618C152000002021-04-12 3:52PM EDT15,200.0065.0074.1075.900.00-12817.92%
NDX210618C152250002021-04-07 9:42AM EDT15,225.0042.8071.0073.000.00--117.93%
NDX210618C152500002021-03-15 12:06AM EDT15,250.0055.5068.4069.800.00--217.92%
NDX210618C152750002021-04-07 11:00AM EDT15,275.0043.1065.2066.900.00-1217.92%
NDX210618C153000002021-04-12 3:31PM EDT15,300.0051.1662.6064.200.00-11717.92%
NDX210618C153250002021-04-12 3:31PM EDT15,325.0049.1360.1061.700.00-2317.94%
NDX210618C153500002021-04-09 1:50PM EDT15,350.0049.5057.6059.100.00-2217.94%
NDX210618C153750002021-04-12 2:21PM EDT15,375.0046.7054.9056.600.00-1317.94%
NDX210618C154000002021-04-09 12:03PM EDT15,400.0047.0052.6054.200.00-13317.94%
NDX210618C154500002021-04-09 3:50PM EDT15,450.0044.5048.4050.000.00-1117.97%
NDX210618C155000002021-03-05 4:31PM EDT15,500.0030.4019.1021.600.00-752515.13%
NDX210618C155500002021-04-09 3:48PM EDT15,550.0037.7040.7042.700.00-1218.07%
NDX210618C156000002021-02-17 12:15PM EDT15,600.00138.0028.5030.500.00-1617.07%
NDX210618C156250002021-02-25 1:58PM EDT15,625.0058.3014.6019.500.00--115.71%
NDX210618C156500002021-02-25 1:58PM EDT15,650.0056.8014.0018.900.00--215.78%
NDX210618C157000002021-01-12 1:00PM EDT15,700.0064.300.000.000.00-256.25%
NDX210618C157250002021-04-05 3:49PM EDT15,725.0024.1030.7032.600.00-22518.27%
NDX210618C158000002021-02-12 2:15PM EDT15,800.00124.5132.1034.600.00-111419.08%
NDX210618C158750002021-02-22 11:55AM EDT15,875.0065.0016.4018.200.00-1117.21%
NDX210618C159000002021-04-05 12:20PM EDT15,900.0019.4023.8025.400.00--318.55%
NDX210618C159500002021-04-09 11:12AM EDT15,950.0020.0022.1023.800.00-1218.66%
NDX210618C160000002021-04-08 10:08AM EDT16,000.0018.4020.7022.400.00-112518.78%
NDX210618C161000002021-03-15 12:06AM EDT16,100.0029.3018.1019.700.00--318.99%
NDX210618C161500002021-04-06 10:54AM EDT16,150.0014.3017.0018.500.00--119.09%
NDX210618C162250002021-04-08 9:40AM EDT16,225.0015.0015.5016.900.00-1119.26%
NDX210618C162750002021-04-09 10:53AM EDT16,275.0013.6814.6015.900.00-1119.37%
NDX210618C163000002021-04-09 9:35AM EDT16,300.0012.7014.2015.500.00-2519.44%
NDX210618C163500002021-04-08 9:40AM EDT16,350.0013.3013.4014.600.00-2219.55%
NDX210618C164000002021-03-19 9:30AM EDT16,400.0016.5012.7013.800.00-1119.67%
NDX210618C164750002021-04-09 10:33AM EDT16,475.0011.6011.7012.800.00-1119.88%
NDX210618C165000002021-03-19 9:30AM EDT16,500.0015.2011.4012.500.00-1119.96%
NDX210618C168000002021-03-24 11:46AM EDT16,800.007.958.309.500.00--520.82%
NDX210618C169000002021-03-16 11:02AM EDT16,900.0014.607.508.800.00-1021.14%
NDX210618C170000002021-04-05 1:56PM EDT17,000.007.506.808.100.00-41021.43%
NDX210618C173000002021-03-01 1:10PM EDT17,300.0011.171.204.500.00--521.30%
NDX210618C175000002021-04-13 9:40AM EDT17,500.004.704.105.30-0.60-11.32%1222.74%
NDX210618C179000002021-03-15 12:06AM EDT17,900.008.903.003.900.00--123.78%
NDX210618C180000002021-03-12 10:30AM EDT18,000.009.202.803.900.00-1424.24%
NDX210618C182000002021-03-15 12:06AM EDT18,200.008.502.153.200.00--124.58%
NDX210618C184000002021-04-01 3:44PM EDT18,400.001.601.802.750.00-6825.04%
NDX210618C186000002021-04-05 10:21AM EDT18,600.001.651.602.400.00-1425.52%
NDX210618C188000002021-04-06 11:15AM EDT18,800.002.151.352.150.00-1226.05%
NDX210618C190000002021-04-13 1:13PM EDT19,000.001.901.151.90+0.80+72.73%113126.53%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210618P050000002021-04-13 2:18PM EDT5,000.000.750.650.85-1.30-63.41%224377.49%
NDX210618P051000002021-04-01 1:57PM EDT5,100.003.400.701.200.00-15077.58%
NDX210618P052000002021-03-29 9:48AM EDT5,200.004.400.801.300.00-47976.79%
NDX210618P053000002021-03-01 10:30AM EDT5,300.0010.202.753.900.00-10984.00%
NDX210618P054000002021-03-01 10:30AM EDT5,400.0010.502.905.000.00-4583.95%
NDX210618P055000002021-04-13 12:23PM EDT5,500.001.751.001.60-1.00-36.36%15673.99%
NDX210618P056000002021-03-05 12:40PM EDT5,600.0015.451.555.600.00-42380.07%
NDX210618P057000002021-04-12 3:37PM EDT5,700.002.201.201.900.00-81972.43%
NDX210618P058000002021-04-05 9:30AM EDT5,800.002.131.302.000.00-1971.50%
NDX210618P059000002021-03-31 10:01AM EDT5,900.004.701.402.150.00-51170.67%
NDX210618P060000002021-04-13 12:11PM EDT6,000.002.121.552.35-0.58-21.48%27869.98%
NDX210618P061000002021-03-10 11:00AM EDT6,100.0012.102.706.800.00-152175.24%
NDX210618P062000002021-04-08 9:30AM EDT6,200.003.201.802.650.00-16168.27%
NDX210618P063000002021-03-10 2:04PM EDT6,300.0011.003.004.200.00-24414770.35%
NDX210618P064000002021-04-08 9:30AM EDT6,400.003.602.103.100.00-61366.77%
NDX210618P065000002021-03-31 9:55AM EDT6,500.006.812.303.200.00-152065.89%
NDX210618P066000002021-03-30 11:20AM EDT6,600.008.952.453.400.00-51065.07%
NDX210618P067000002021-04-12 9:30AM EDT6,700.004.102.854.600.00-1065.48%
NDX210618P068000002021-04-08 9:30AM EDT6,800.004.302.853.900.00-14563.58%
NDX210618P069000002020-11-04 11:37AM EDT6,900.0072.0049.3052.800.00-21090.46%
NDX210618P070000002021-04-13 12:11PM EDT7,000.004.093.204.30-1.27-23.69%12361.87%
NDX210618P071000002021-03-30 11:17AM EDT7,100.0011.423.504.600.00-42761.20%
NDX210618P072000002021-04-13 1:22PM EDT7,200.004.363.704.80-12.74-74.50%201060.34%
NDX210618P073000002021-01-05 11:29AM EDT7,300.0049.8032.2034.700.00-61178.11%
NDX210618P074000002021-02-26 11:17AM EDT7,400.0040.809.2017.000.00-53866.61%
NDX210618P075000002021-03-11 4:35PM EDT7,500.0021.905.807.200.00-14359.75%
NDX210618P075500002020-11-16 11:34AM EDT7,550.0099.7077.6082.900.00-1387.50%
NDX210618P076000002021-03-19 2:38PM EDT7,600.0021.004.805.900.00-22157.25%
NDX210618P076500002021-03-19 3:00PM EDT7,650.0021.304.906.100.00-1556.86%
NDX210618P077000002020-12-21 2:06PM EDT7,700.0078.0042.8045.300.00-3975.88%
NDX210618P077500002021-03-19 3:00PM EDT7,750.0022.505.206.400.00-2656.08%
NDX210618P078000002021-03-26 3:29PM EDT7,800.0017.205.406.600.00-21655.74%
NDX210618P078500002020-12-23 3:28PM EDT7,850.0078.3050.7053.100.00-2275.95%
NDX210618P079000002021-03-26 1:22PM EDT7,900.0016.605.706.900.00-39754.94%
NDX210618P079500002021-04-13 9:38AM EDT7,950.008.005.907.10-15.53-66.00%13154.59%
NDX210618P080000002021-04-09 11:15AM EDT8,000.009.706.107.300.00-1536854.23%
NDX210618P080500002020-12-31 3:26PM EDT8,050.0073.9093.6099.700.00-11382.82%
NDX210618P081000002021-04-09 11:15AM EDT8,100.0010.106.407.700.00-66753.46%
NDX210618P081500002020-12-31 3:26PM EDT8,150.0078.5098.90105.100.00-1282.22%
NDX210618P082000002021-02-16 3:51PM EDT8,200.0050.0029.7033.400.00-4564.94%
NDX210618P082500002020-10-19 3:36PM EDT8,250.00232.00152.10157.100.00-1588.97%
NDX210618P083000002021-01-20 11:32AM EDT8,300.0066.4549.2051.600.00-31169.14%
NDX210618P083500002020-09-03 2:49PM EDT8,350.00396.00327.70348.000.00-1218108.86%
NDX210618P084000002020-07-29 1:41PM EDT8,400.00428.08300.00322.000.00-510105.11%
NDX210618P084500002021-04-07 12:36PM EDT8,450.0012.707.809.100.00-61350.82%
NDX210618P085000002021-04-09 3:26PM EDT8,500.0010.708.109.400.00-104750.51%
NDX210618P085500002020-11-16 11:36AM EDT8,550.00173.80136.30141.400.00-11681.78%
NDX210618P086000002021-04-07 12:01PM EDT8,600.0013.608.509.900.00-36450.25%
NDX210618P086500002021-04-12 3:04PM EDT8,650.0010.900.000.000.00---25.00%
NDX210618P087000002020-08-19 2:50PM EDT8,700.00367.00421.90438.000.00-15110.71%
NDX210618P087500002021-03-01 10:30AM EDT8,750.0062.5019.0020.900.00--453.79%
NDX210618P088000002021-03-11 10:42AM EDT8,800.0050.8012.3014.600.00-18250.18%
NDX210618P088500002021-02-10 4:41PM EDT8,850.0074.2047.2050.000.00-13161.32%
NDX210618P089000002021-03-31 12:57PM EDT8,900.0022.2410.2011.600.00-24148.07%
NDX210618P089500002021-04-07 9:42AM EDT8,950.0013.2010.4011.800.00-208847.65%
NDX210618P090000002021-04-07 9:42AM EDT9,000.0013.5010.8012.200.00-201,23547.34%
NDX210618P090500002020-12-14 12:32PM EDT9,050.00170.30111.70114.900.00--2770.38%
NDX210618P091000002021-04-05 11:02AM EDT9,100.0017.3011.4012.800.00-19846.60%
NDX210618P091500002021-04-01 9:31AM EDT9,150.0020.9011.8013.200.00-108846.27%
NDX210618P092000002021-04-05 2:20PM EDT9,200.0018.5112.1013.500.00-119145.89%
NDX210618P092500002020-11-03 11:09AM EDT9,250.00406.60179.20184.200.00--176.21%
NDX210618P093000002021-03-01 3:37PM EDT9,300.0078.3025.4029.100.00-14250.06%
NDX210618P093500002021-03-15 4:05PM EDT9,350.0053.9013.2014.700.00-15017044.87%
NDX210618P094000002021-03-22 11:45AM EDT9,400.0050.0013.6015.100.00-14644.52%
NDX210618P094500002021-03-16 9:42AM EDT9,450.0057.4814.0015.500.00-11344.17%
NDX210618P095000002021-03-22 11:45AM EDT9,500.0053.4214.5015.900.00-119843.81%
NDX210618P095500002021-03-26 2:23PM EDT9,550.0052.8514.9016.400.00-53343.49%
NDX210618P096000002021-04-05 11:02AM EDT9,600.0023.0015.4016.900.00-13143.17%
NDX210618P096500002021-03-05 4:28PM EDT9,650.00128.5024.4028.700.00-12246.52%
NDX210618P097000002021-04-08 9:40AM EDT9,700.0022.9016.4017.900.00-81742.50%
NDX210618P097500002021-03-05 4:28PM EDT9,750.00137.0024.4027.100.00-12144.95%
NDX210618P098000002021-03-17 3:32PM EDT9,800.0070.9017.4019.000.00-25641.85%
NDX210618P098500002021-03-05 3:16PM EDT9,850.00162.5026.1028.800.00-3644.32%
NDX210618P099000002021-03-18 10:12AM EDT9,900.0093.4618.5020.100.00-43841.18%
NDX210618P099500002021-03-05 3:25PM EDT9,950.00171.8032.0034.600.00-1844.68%
NDX210618P099750002021-03-29 1:59PM EDT9,975.0055.5019.4021.000.00-24040.69%
NDX210618P100000002021-04-01 3:59PM EDT10,000.0021.9519.8021.40-13.65-38.34%567340.56%
NDX210618P100250002021-03-09 4:21PM EDT10,025.00135.8424.3026.200.00-1841.71%
NDX210618P100500002021-03-26 3:55PM EDT10,050.0056.4020.4022.000.00-11240.22%
NDX210618P100750002021-03-04 3:07PM EDT10,075.00233.5035.2037.700.00-2343.99%
NDX210618P101000002021-03-26 3:55PM EDT10,100.0058.7021.1022.800.00-1839.94%
NDX210618P101250002021-01-15 2:43PM EDT10,125.00224.00134.10137.800.00-2358.03%
NDX210618P101500002021-03-08 3:02PM EDT10,150.00196.8037.2039.800.00-2443.60%
NDX210618P101750002021-03-08 3:01PM EDT10,175.00201.3029.4031.300.00-4441.40%
NDX210618P102000002021-04-09 9:32AM EDT10,200.0031.3522.6024.200.00-202539.29%
NDX210618P102250002020-09-02 3:15PM EDT10,225.00664.90804.60831.800.00-14108.27%
NDX210618P102500002020-10-22 9:47AM EDT10,250.00630.20421.50428.900.00--181.38%
NDX210618P102750002021-03-04 3:06PM EDT10,275.00264.5041.0043.600.00-6642.96%
NDX210618P103000002021-04-08 10:16AM EDT10,300.0032.6524.2025.800.00-12238.68%
NDX210618P103250002021-03-30 12:35PM EDT10,325.0079.4024.6026.200.00-21238.52%
NDX210618P103500002021-03-12 4:31PM EDT10,350.00140.8030.4032.400.00-9939.76%
NDX210618P103750002021-03-16 12:12PM EDT10,375.00107.4825.4027.100.00-153138.22%
NDX210618P104000002021-04-09 9:32AM EDT10,400.0035.6525.9027.700.00-202538.11%
NDX210618P104250002021-04-01 9:30AM EDT10,425.0052.3026.4028.000.00-1437.92%
NDX210618P104500002021-04-01 9:30AM EDT10,450.0052.1126.8028.600.00-1337.80%
NDX210618P104750002021-04-01 9:30AM EDT10,475.0054.6027.3029.100.00-1437.66%
NDX210618P105000002021-04-09 3:46PM EDT10,500.0034.9527.8029.500.00-47837.49%
NDX210618P105250002020-11-05 10:40AM EDT10,525.00518.20348.70355.200.00--171.27%
NDX210618P105500002020-09-24 10:12AM EDT10,550.001,009.20691.60703.000.00--194.14%
NDX210618P105750002021-03-04 3:06PM EDT10,575.00315.0052.1054.600.00-6841.50%
NDX210618P106000002021-04-06 11:03AM EDT10,600.0045.5029.9031.600.00-2611736.91%
NDX210618P106250002021-03-09 3:41PM EDT10,625.00198.6037.1039.300.00-2038.23%
NDX210618P106500002021-01-25 12:32PM EDT10,650.00250.10188.80192.700.00-1356.20%
NDX210618P107000002021-04-12 1:33PM EDT10,700.0037.8732.2033.900.00-310036.34%
NDX210618P107250002021-03-26 9:33AM EDT10,725.00126.4032.7034.500.00-1736.20%
NDX210618P107500002021-04-05 9:32AM EDT10,750.0054.0033.4035.100.00-65036.05%
NDX210618P107750002021-03-09 3:41PM EDT10,775.00218.7041.5043.700.00-91837.40%
NDX210618P108000002021-04-05 9:32AM EDT10,800.0056.3034.6036.400.00-11135.77%
NDX210618P108250002021-03-04 2:48PM EDT10,825.00360.0063.9066.500.00-1140.41%
NDX210618P108500002021-04-05 1:53PM EDT10,850.0056.1035.9037.800.00-16135.51%
NDX210618P108750002021-04-09 11:36AM EDT10,875.0050.2036.6038.500.00-2435.37%
NDX210618P109000002021-04-05 1:53PM EDT10,900.0058.4037.5039.200.00-111535.23%
NDX210618P109500002021-04-12 12:46PM EDT10,950.0046.5038.8040.700.00-31234.96%
NDX210618P109750002021-03-04 3:01PM EDT10,975.00407.7669.8075.300.00-11739.82%
NDX210618P110000002021-04-07 12:11PM EDT11,000.0059.9340.4042.300.00-11,13834.70%
NDX210618P110250002021-03-15 9:44AM EDT11,025.00222.1041.2043.100.00-1234.57%
NDX210618P110500002021-04-07 11:50AM EDT11,050.0063.5042.1043.900.00-1234.43%
NDX210618P110750002021-02-19 1:20PM EDT11,075.00227.97215.80219.000.00-8852.37%
NDX210618P111000002021-04-07 9:41AM EDT11,100.0067.9043.8045.600.00-505134.17%
NDX210618P111250002021-03-30 10:18AM EDT11,125.00162.0344.7046.500.00--134.04%
NDX210618P111500002021-04-01 11:14AM EDT11,150.0056.8545.6047.400.00-12033.91%
NDX210618P111750002021-03-15 10:33AM EDT11,175.00153.3246.5048.300.00-5733.78%
NDX210618P112000002021-04-05 2:41PM EDT11,200.0052.5047.4049.20-22.15-29.67%120533.64%
NDX210618P112250002021-04-01 1:23PM EDT11,225.0096.9048.3050.200.00-1233.52%
NDX210618P112500002021-04-01 11:14AM EDT11,250.0054.8049.1051.20-6.65-10.82%1233.39%
NDX210618P112750002021-03-04 2:48PM EDT11,275.00461.4090.4096.500.00-1238.69%
NDX210618P113000002021-03-26 11:21AM EDT11,300.00186.2451.3053.200.00-107433.13%
NDX210618P113250002021-03-04 2:48PM EDT11,325.00473.9094.40100.600.00-2238.52%
NDX210618P113750002021-04-13 11:36AM EDT11,375.0059.1054.6056.60-7.40-11.13%1111432.77%
NDX210618P114000002021-04-09 12:18PM EDT11,400.0058.0055.6057.60-18.50-24.18%29232.62%
NDX210618P114250002021-01-20 11:45AM EDT11,425.00374.00272.30276.300.00-168051.51%
NDX210618P114500002021-04-06 9:55AM EDT11,450.0091.4558.0060.000.00-1532.38%
NDX210618P114750002021-03-18 12:38PM EDT11,475.00271.1259.3061.500.00-343632.29%
NDX210618P115000002021-04-08 1:33PM EDT11,500.0079.0060.5062.400.00-1069032.12%
NDX210618P115250002021-03-09 11:46AM EDT11,525.00363.8078.8081.100.00-2334.02%
NDX210618P115500002021-04-06 9:55AM EDT11,550.0099.0562.9065.100.00-1331.89%
NDX210618P115750002021-02-25 4:39PM EDT11,575.00476.90186.10196.300.00-1143.65%
NDX210618P116000002021-04-08 10:14AM EDT11,600.0090.7065.8067.800.00-148531.65%
NDX210618P116250002021-04-06 3:54PM EDT11,625.00105.2067.2069.100.00-1231.51%
NDX210618P116500002021-04-05 2:42PM EDT11,650.00106.8368.6070.800.00-1331.42%
NDX210618P117000002021-04-12 3:52PM EDT11,700.0082.9971.6073.700.00-448931.17%
NDX210618P117250002021-04-12 3:52PM EDT11,725.0084.8973.1075.300.00-1331.06%
NDX210618P117500002021-03-22 10:54AM EDT11,750.0092.5574.7076.800.00-11330.93%
NDX210618P117750002021-03-23 10:52AM EDT11,775.00251.0076.3078.400.00-2330.81%
NDX210618P118000002021-04-09 3:51PM EDT11,800.0095.6077.9080.100.00-20040030.70%
NDX210618P118250002021-03-09 12:00PM EDT11,825.00443.9096.7099.100.00-5832.28%
NDX210618P118500002021-03-31 9:39AM EDT11,850.00232.0081.3083.500.00-3330.46%
NDX210618P119000002021-04-12 10:45AM EDT11,900.00110.3384.8087.000.00-47930.22%
NDX210618P119250002021-04-09 9:53AM EDT11,925.00116.6086.7088.900.00-1430.11%
NDX210618P119500002021-04-09 9:39AM EDT11,950.00124.4088.6090.700.00-1029.99%
NDX210618P119750002021-03-29 9:36AM EDT11,975.00268.1690.5092.700.00-5629.88%
NDX210618P120000002021-04-13 1:23PM EDT12,000.0094.5592.3094.50-25.53-21.26%230729.74%
NDX210618P120250002021-04-09 9:53AM EDT12,025.00127.0094.5096.800.00-1129.65%
NDX210618P120500002021-04-09 9:38AM EDT12,050.00135.7096.5098.900.00-1229.54%
NDX210618P120750002021-04-09 3:55PM EDT12,075.00117.3598.30100.800.00-2329.41%
NDX210618P121000002021-04-09 12:18PM EDT12,100.00136.60100.80103.100.00-23029.31%
NDX210618P121250002021-04-06 3:53PM EDT12,125.00159.85103.10105.300.00-1329.19%
NDX210618P121500002021-04-08 1:41PM EDT12,150.00138.80105.20107.500.00-2429.07%
NDX210618P121750002021-04-12 1:19PM EDT12,175.00127.10107.50109.900.00-101328.96%
NDX210618P122000002021-04-09 11:10AM EDT12,200.00149.50110.10112.400.00-213028.86%
NDX210618P122250002021-04-09 10:39AM EDT12,225.00152.10112.40114.700.00-13728.74%
NDX210618P122500002021-04-12 11:24AM EDT12,250.00140.67114.80117.200.00-44528.63%
NDX210618P122750002021-04-12 1:19PM EDT12,275.00136.50117.00119.700.00-102528.51%
NDX210618P123000002021-04-05 10:39AM EDT12,300.00186.05119.60121.900.00-35428.37%
NDX210618P123250002021-03-04 3:11PM EDT12,325.00782.50224.00235.400.00-1235.78%
NDX210618P123500002021-03-24 1:19PM EDT12,350.00434.60124.90127.300.00-3428.15%
NDX210618P123750002021-04-07 1:43PM EDT12,375.00138.00127.60130.10-46.30-25.12%12428.04%
NDX210618P124000002021-04-09 10:08AM EDT12,400.00174.10130.80133.400.00-5712627.96%
NDX210618P124250002021-03-19 9:31AM EDT12,425.00557.92133.90136.400.00-1327.86%
NDX210618P124500002021-04-13 12:31PM EDT12,450.00143.50136.50139.00-64.50-31.01%434427.72%
NDX210618P124750002021-03-05 3:12PM EDT12,475.00748.67254.80266.900.00-5835.50%
NDX210618P125000002021-04-12 12:46PM EDT12,500.00145.50143.00145.50-20.70-12.45%162427.53%
NDX210618P125250002021-04-05 3:33PM EDT12,525.00220.45146.10148.700.00--3027.42%
NDX210618P125500002021-04-09 1:16PM EDT12,550.00190.00149.30151.800.00-53827.30%
NDX210618P125750002021-03-24 11:45AM EDT12,575.00465.80152.20154.800.00-1727.17%
NDX210618P126000002021-04-12 10:38AM EDT12,600.00197.40155.50158.100.00-211727.05%
NDX210618P126250002021-03-08 10:30AM EDT12,625.00765.500.000.000.00--23.13%
NDX210618P126500002021-04-05 10:12AM EDT12,650.00259.58163.20165.800.00-1326.88%
NDX210618P126750002021-04-05 12:43PM EDT12,675.00253.21166.60169.300.00-121626.76%
NDX210618P127000002021-04-09 3:31PM EDT12,700.00205.00170.30173.000.00-6310626.65%
NDX210618P127250002021-04-01 11:11AM EDT12,725.00343.00173.90176.100.00-15826.50%
NDX210618P127500002021-04-05 1:35PM EDT12,750.00265.00178.20180.900.00-37826.45%
NDX210618P127750002021-03-31 3:50PM EDT12,775.00421.30181.80184.500.00-34126.32%
NDX210618P128000002021-04-12 9:35AM EDT12,800.00230.98185.30188.000.00-10713926.18%
NDX210618P128250002021-04-08 9:38AM EDT12,825.00242.20189.40192.200.00-597626.08%
NDX210618P128500002021-04-13 11:36AM EDT12,850.00206.00194.20197.10-82.00-28.47%14,25526.01%
NDX210618P128750002021-04-08 9:38AM EDT12,875.00205.00197.80200.60-47.20-18.72%17025.86%
NDX210618P129000002021-04-08 10:14AM EDT12,900.00264.70202.30205.200.00-146425.76%
NDX210618P129250002021-04-09 3:22PM EDT12,925.00249.63207.30210.600.00-1425.71%
NDX210618P129500002021-04-09 3:22PM EDT12,950.00228.36211.70214.50-29.74-11.52%512825.56%
NDX210618P129750002021-04-12 10:16AM EDT12,975.00259.32216.80219.500.00-2725.47%
NDX210618P130000002021-04-13 11:32AM EDT13,000.00230.95221.80224.60-33.00-12.50%954225.38%
NDX210618P130250002021-03-15 12:06AM EDT13,025.00774.60226.50229.400.00--125.27%
NDX210618P130500002021-04-13 11:05AM EDT13,050.00237.50231.30234.30-298.50-55.69%93025.15%
NDX210618P130750002021-04-05 10:51AM EDT13,075.00361.30235.90238.800.00-132125.02%
NDX210618P131000002021-04-07 11:00AM EDT13,100.00298.50240.90243.900.00-13724.90%
NDX210618P131500002021-03-22 3:11PM EDT13,150.00634.32252.70255.300.00-51924.72%
NDX210618P131750002021-03-22 9:39AM EDT13,175.00762.40257.00260.300.00--624.59%
NDX210618P132000002021-04-01 12:04PM EDT13,200.00501.05263.40266.400.00-51724.50%
NDX210618P132250002021-03-31 4:05PM EDT13,225.00609.30269.50272.600.00--224.42%
NDX210618P132500002021-04-01 9:44AM EDT13,250.00525.70274.80277.800.00-243824.28%
NDX210618P132750002021-04-08 2:22PM EDT13,275.00349.91280.20283.300.00-13124.15%
NDX210618P133000002021-04-08 2:22PM EDT13,300.00357.29287.50290.600.00-112324.09%
NDX210618P133250002021-03-31 4:05PM EDT13,325.00657.30294.10297.300.00--224.01%
NDX210618P133500002021-03-17 9:30AM EDT13,350.00875.60300.00303.200.00-1223.88%
NDX210618P134000002021-03-17 3:10PM EDT13,400.00752.10313.40316.700.00-52523.68%
NDX210618P134500002021-04-05 10:37AM EDT13,450.00493.05327.20330.700.00-15523.48%
NDX210618P134750002021-04-09 10:51AM EDT13,475.00422.64333.90337.100.00-2423.34%
NDX210618P135000002021-04-13 1:23PM EDT13,500.00346.85341.90344.60-43.75-11.20%39123.25%
NDX210618P135250002021-01-26 5:07PM EDT13,525.00910.001,126.201,148.000.00-2057.40%
NDX210618P135500002021-04-05 12:22PM EDT13,550.00522.00357.00360.100.00-606123.06%
NDX210618P135750002021-04-06 3:15PM EDT13,575.00513.00364.50367.800.00-242522.95%
NDX210618P136000002021-04-08 1:33PM EDT13,600.00462.40373.20376.000.00-510422.86%
NDX210618P136500002021-02-16 1:13AM EDT13,650.00811.88899.00911.500.00--145.03%
NDX210618P136750002021-04-08 1:29PM EDT13,675.00495.20397.60401.100.00-3422.57%
NDX210618P137000002021-04-12 10:22AM EDT13,700.00474.50405.90409.500.00-7210022.46%
NDX210618P137250002021-04-12 10:56AM EDT13,725.00495.00415.40418.400.00-17322.37%
NDX210618P137500002021-04-12 10:26AM EDT13,750.00499.35422.90426.200.00-1122.22%
NDX210618P137750002021-04-12 11:29AM EDT13,775.00509.60433.70436.900.00-185022.19%
NDX210618P138000002021-04-12 12:58PM EDT13,800.00501.10443.00446.100.00-17617322.08%
NDX210618P138500002021-04-13 12:31PM EDT13,850.00480.00461.90465.50-69.27-12.61%51621.90%
NDX210618P138750002021-04-08 10:35AM EDT13,875.00479.69472.60476.10-104.31-17.86%1321.83%
NDX210618P139000002021-04-13 12:37PM EDT13,900.00498.50482.70486.30-704.80-58.57%285521.74%
NDX210618P140000002021-04-12 3:55PM EDT14,000.00538.00526.00528.20-64.09-10.64%101721.34%
NDX210618P140500002021-02-17 11:06AM EDT14,050.001,057.701,399.801,412.100.00--257.04%
NDX210618P140750002021-02-17 11:06AM EDT14,075.001,070.401,418.901,431.200.00--157.26%
NDX210618P141750002021-03-04 11:06AM EDT14,175.001,791.991,002.201,032.500.00-1338.42%
NDX210618P142000002021-03-04 11:06AM EDT14,200.001,812.121,019.901,050.900.00-1138.60%
NDX210618P142750002021-03-29 9:31AM EDT14,275.001,442.40661.10666.300.00--020.52%
NDX210618P145750002021-02-17 11:10AM EDT14,575.001,333.601,831.801,844.700.00--162.22%
NDX210618P149000002020-12-15 10:36AM EDT14,900.002,502.602,151.402,173.400.00--267.23%
NDX210618P150750002021-04-09 11:14AM EDT15,075.001,414.831,225.701,233.200.00-1119.73%
NDX210618P151000002021-04-09 11:14AM EDT15,100.001,436.781,243.801,251.400.00-1119.57%
NDX210618P153000002021-03-25 9:31AM EDT15,300.002,612.001,421.501,429.000.00--120.06%
NDX210618P190000002021-03-31 11:20AM EDT19,000.005,893.985,042.805,071.900.00--7039.15%