Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.366,40-38,59 (-0,29%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210618C050000002020-10-19 8:30AM EST5,000.006,881.600.000.000.00-1220.00%
NDX210618C051000002020-10-19 8:30AM EST5,100.006,783.800.000.000.00-1100.00%
NDX210618C052000002020-07-09 4:07PM EST5,200.003,888.000.000.000.00-130.00%
NDX210618C053000002020-10-05 8:30AM EST5,300.006,024.406,443.006,493.000.00-130.00%
NDX210618C054000002020-07-10 8:31AM EST5,400.005,375.905,703.005,753.000.00-230.00%
NDX210618C055000002020-10-01 9:21AM EST5,500.006,029.055,537.805,637.800.00-15170.00%
NDX210618C056000002020-09-30 10:01AM EST5,600.005,838.555,414.605,499.300.00--130.00%
NDX210618C057000002020-07-10 8:30AM EST5,700.005,093.105,418.005,468.000.00-130.00%
NDX210618C058000002020-12-14 12:40PM EST5,800.006,709.307,151.907,173.300.00-2230.00%
NDX210618C059000002020-07-09 4:07PM EST5,900.003,814.100.000.000.00--20.00%
NDX210618C060000002020-12-23 9:44AM EST6,000.006,688.007,317.607,337.200.00-5370.00%
NDX210618C061000002020-12-23 11:18AM EST6,100.006,570.007,245.407,265.000.00-5210.00%
NDX210618C062000002020-10-09 8:30AM EST6,200.005,431.405,881.705,908.700.00-150.00%
NDX210618C063000002020-07-10 1:43PM EST6,300.004,573.004,857.004,907.000.00-130.00%
NDX210618C064000002020-07-10 2:55PM EST6,400.004,521.004,765.004,815.000.00-230.00%
NDX210618C065000002021-01-19 3:29PM EST6,500.006,492.006,846.706,868.700.00-3541.04%
NDX210618C066000002020-10-09 8:30AM EST6,600.005,053.705,495.305,522.200.00-130.00%
NDX210618C068000002020-07-10 8:31AM EST6,800.004,089.004,400.004,450.000.00-120.00%
NDX210618C069000002020-07-10 8:31AM EST6,900.004,004.804,310.004,360.000.00-110.00%
NDX210618C070000002021-01-07 9:30AM EST7,000.005,738.206,355.206,377.200.00--144.68%
NDX210618C071000002020-09-30 8:30AM EST7,100.004,319.004,057.404,083.100.00-120.00%
NDX210618C072000002020-07-09 4:07PM EST7,200.002,627.500.000.000.00-220.00%
NDX210618C073000002020-11-06 10:51AM EST7,300.001,643.805,223.305,262.800.00-1510.00%
NDX210618C074000002020-07-09 4:07PM EST7,400.001,055.000.000.000.00--40.00%
NDX210618C075000002020-10-19 3:37PM EST7,500.004,714.804,522.104,540.000.00--00.00%
NDX210618C075500002020-08-16 11:12PM EST7,550.003,800.910.000.000.00--00.00%
NDX210618C076000002020-07-09 4:07PM EST7,600.001,354.100.000.000.00-110.00%
NDX210618C078500002020-07-10 8:31AM EST7,850.003,187.103,479.003,529.000.00-110.00%
NDX210618C079000002020-07-09 8:31AM EST7,900.003,116.903,436.003,486.000.00-1900.00%
NDX210618C080000002020-08-26 11:05AM EST8,000.004,083.293,334.003,384.000.00-1770.00%
NDX210618C081000002020-07-09 4:07PM EST8,100.00938.500.000.000.00--500.00%
NDX210618C082000002020-07-09 4:07PM EST8,200.00978.550.000.000.00-610.00%
NDX210618C083000002020-07-09 4:07PM EST8,300.001,100.000.000.000.00--10.00%
NDX210618C084000002020-06-24 9:18AM EST8,400.002,215.002,467.902,514.100.00--10.00%
NDX210618C085000002020-08-06 1:31PM EST8,500.003,259.203,400.603,485.900.00-220.00%
NDX210618C085500002020-06-24 9:18AM EST8,550.002,102.902,352.002,398.100.00-120.00%
NDX210618C086000002020-10-30 1:55PM EST8,600.002,741.063,755.303,797.800.00-1160.00%
NDX210618C086500002020-06-24 8:53AM EST8,650.002,047.902,275.702,321.800.00--10.00%
NDX210618C087000002020-06-23 2:24PM EST8,700.002,075.702,313.902,360.300.00--10.00%
NDX210618C087500002020-06-23 2:24PM EST8,750.002,038.602,276.602,322.300.00--10.00%
NDX210618C088000002020-06-24 9:18AM EST8,800.001,919.902,167.502,208.600.00-120.00%
NDX210618C088500002020-07-09 4:07PM EST8,850.00820.500.000.000.00--300.00%
NDX210618C089000002020-08-06 1:31PM EST8,900.002,718.203,084.603,173.200.00-1340.00%
NDX210618C089500002020-06-24 8:53AM EST8,950.001,830.502,056.502,097.900.00-1410.00%
NDX210618C090000002020-12-03 11:37AM EST9,000.003,625.403,970.903,992.800.00-1790.00%
NDX210618C090500002020-06-19 11:15AM EST9,050.001,654.202,101.502,156.600.00-1240.00%
NDX210618C091000002020-07-09 4:07PM EST9,100.00857.600.000.000.00-20720.00%
NDX210618C091500002020-07-09 4:07PM EST9,150.00804.000.000.000.00-30610.00%
NDX210618C092000002020-07-09 4:07PM EST9,200.00852.500.000.000.00-20510.00%
NDX210618C093000002020-07-09 4:07PM EST9,300.00929.200.000.000.00-5400.00%
NDX210618C093500002020-06-19 11:15AM EST9,350.001,453.401,883.901,939.000.00-1610.00%
NDX210618C094000002020-06-19 11:19AM EST9,400.001,406.101,847.801,903.800.00-2120.00%
NDX210618C094500002020-07-29 9:04AM EST9,450.001,813.602,953.003,003.000.00-520.00%
NDX210618C095000002020-06-19 11:18AM EST9,500.001,347.201,777.401,833.200.00-2140.00%
NDX210618C095500002020-07-09 4:07PM EST9,550.00849.600.000.000.00--200.00%
NDX210618C096000002020-07-09 4:07PM EST9,600.00879.320.000.000.00-53470.00%
NDX210618C096500002020-06-19 11:19AM EST9,650.001,249.201,673.901,729.300.00-230.00%
NDX210618C097000002020-07-09 4:07PM EST9,700.00780.000.000.000.00--10.00%
NDX210618C097500002020-07-09 4:07PM EST9,750.00850.100.000.000.00--40.00%
NDX210618C098000002020-07-09 4:07PM EST9,800.001,124.700.000.000.00-351020.00%
NDX210618C099000002020-07-09 4:07PM EST9,900.001,080.400.000.000.00-13160.00%
NDX210618C099500002020-07-09 4:07PM EST9,950.00792.400.000.000.00-190.00%
NDX210618C100000002020-08-27 10:07AM EST10,000.002,556.271,808.101,842.600.00-40950.00%
NDX210618C100500002020-07-09 4:07PM EST10,050.00740.500.000.000.00-230.00%
NDX210618C100750002020-07-09 4:07PM EST10,075.00727.800.000.000.00-220.00%
NDX210618C101000002020-07-09 4:07PM EST10,100.00715.200.000.000.00-3140.00%
NDX210618C101250002020-07-09 4:07PM EST10,125.00410.000.000.000.00-110.00%
NDX210618C101500002020-07-09 4:07PM EST10,150.00163.000.000.000.00--10.00%
NDX210618C101750002020-07-09 4:07PM EST10,175.00393.000.000.000.00-120.00%
NDX210618C102000002020-08-18 11:26AM EST10,200.001,830.781,647.001,695.000.00-1130.00%
NDX210618C102250002020-06-19 12:05PM EST10,225.00944.301,300.101,352.900.00-110.00%
NDX210618C102500002020-07-09 4:07PM EST10,250.00118.000.000.000.00-330.00%
NDX210618C102750002020-06-15 2:26PM EST10,275.00769.701,347.001,377.800.00-590.00%
NDX210618C103000002020-07-09 4:07PM EST10,300.00619.000.000.000.00-2100.00%
NDX210618C103250002020-07-09 4:07PM EST10,325.00607.500.000.000.00-230.00%
NDX210618C103500002020-07-09 4:07PM EST10,350.00518.000.000.000.00-210.00%
NDX210618C103750002020-07-09 4:07PM EST10,375.00339.000.000.000.00-110.00%
NDX210618C104000002020-06-24 9:34AM EST10,400.00903.001,102.301,134.300.00-1100.00%
NDX210618C104250002020-07-09 4:07PM EST10,425.00101.000.000.000.00-130.00%
NDX210618C104500002020-06-15 1:16PM EST10,450.00691.801,241.301,271.200.00-5150.00%
NDX210618C104750002020-06-15 1:16PM EST10,475.00680.301,226.301,256.400.00-560.00%
NDX210618C105000002020-08-21 8:52AM EST10,500.001,709.231,707.401,728.900.00-15240.00%
NDX210618C105750002020-06-24 9:34AM EST10,575.00814.001,003.901,036.400.00--10.00%
NDX210618C106000002020-11-02 1:22PM EST10,600.001,291.402,209.802,221.900.00-240.00%
NDX210618C107000002020-07-24 9:20AM EST10,700.00949.401,630.001,680.000.00-10380.00%
NDX210618C107250002020-07-09 9:58AM EST10,725.001,035.201,330.301,366.200.00-140.00%
NDX210618C107500002020-07-14 9:25AM EST10,750.00992.801,365.701,401.600.00--400.00%
NDX210618C107750002020-07-09 9:58AM EST10,775.001,005.901,299.701,335.600.00-110.00%
NDX210618C108000002020-09-04 1:55PM EST10,800.001,845.001,426.801,463.700.00-4200.00%
NDX210618C108500002020-07-30 9:19AM EST10,850.00918.701,934.001,984.000.00-10500.00%
NDX210618C108750002020-07-06 1:20PM EST10,875.00841.101,188.601,224.500.00-120.00%
NDX210618C109000002020-07-29 9:14AM EST10,900.00929.401,887.001,937.000.00-10920.00%
NDX210618C110000002021-01-14 11:22AM EST11,000.002,306.702,620.902,642.900.00-222834.77%
NDX210618C111000002020-09-21 9:13AM EST11,100.00968.801,455.001,504.000.00-20300.00%
NDX210618C112000002020-07-21 9:18AM EST11,200.00956.601,204.001,221.900.00-20230.00%
NDX210618C113000002020-12-18 9:34AM EST11,300.001,900.601,903.201,921.300.00-2560.00%
NDX210618C114000002020-11-02 11:49AM EST11,400.00923.851,594.901,606.400.00-6250.00%
NDX210618C115000002020-10-30 8:42AM EST11,500.00941.701,355.501,389.700.00-52210.00%
NDX210618C116000002020-08-19 9:10AM EST11,600.001,006.40800.40819.300.00-30590.00%
NDX210618C116250002021-01-06 2:23PM EST11,625.001,599.402,104.202,124.100.00--232.56%
NDX210618C117000002021-01-06 2:24PM EST11,700.001,542.602,044.102,063.800.00-25632.29%
NDX210618C117500002021-01-06 2:23PM EST11,750.001,509.002,004.302,024.000.00--132.11%
NDX210618C118000002021-01-06 2:23PM EST11,800.001,472.201,964.701,984.300.00-18731.93%
NDX210618C119000002021-01-06 2:23PM EST11,900.001,403.501,886.301,905.800.00-35731.57%
NDX210618C120000002021-01-06 2:24PM EST12,000.001,829.801,808.401,828.00+502.10+37.82%246731.20%
NDX210618C121000002020-11-20 11:20AM EST12,100.00856.401,294.701,310.000.00-205011.98%
NDX210618C121250002021-01-06 2:24PM EST12,125.001,242.501,712.801,732.200.00--430.75%
NDX210618C122000002020-12-31 12:55PM EST12,200.001,287.971,656.201,675.800.00-11430.48%
NDX210618C123000002021-01-06 2:24PM EST12,300.001,126.301,582.501,601.100.00-25130.11%
NDX210618C123500002020-12-18 6:11PM EST12,350.00914.091,151.301,166.000.00--115.44%
NDX210618C123750002020-12-02 10:18AM EST12,375.00927.001,191.601,213.500.00--118.11%
NDX210618C124000002021-01-06 2:24PM EST12,400.001,060.401,508.901,528.000.00-25329.76%
NDX210618C124250002020-12-01 4:00PM EST12,425.00927.001,158.401,180.400.00--018.23%
NDX210618C124750002020-12-10 11:59AM EST12,475.00865.441,115.801,125.400.00-1117.51%
NDX210618C125000002020-12-31 12:55PM EST12,500.001,089.631,436.801,455.900.00-116629.40%
NDX210618C125500002021-01-20 11:04AM EST12,550.001,308.161,402.001,420.700.00-1229.23%
NDX210618C126000002021-01-06 2:49PM EST12,600.00917.101,366.201,385.000.00-58129.04%
NDX210618C126250002021-01-06 2:24PM EST12,625.00920.401,348.801,367.600.00--828.95%
NDX210618C126750002021-01-06 2:38PM EST12,675.00877.501,314.201,332.700.00-1328.77%
NDX210618C127000002021-01-06 10:32AM EST12,700.00873.851,297.701,315.400.00-25128.68%
NDX210618C127500002021-01-19 1:52PM EST12,750.001,012.001,263.601,281.200.00-84528.50%
NDX210618C128000002021-01-06 2:41PM EST12,800.00815.901,229.201,247.600.00-13028.33%
NDX210618C128500002021-01-06 2:30PM EST12,850.00781.401,195.901,214.200.00--428.16%
NDX210618C129000002021-01-12 11:28AM EST12,900.00890.601,163.001,181.000.00-175727.98%
NDX210618C129250002020-12-16 3:18PM EST12,925.00785.60804.60811.000.00--216.92%
NDX210618C129750002021-01-06 2:25PM EST12,975.00722.101,114.901,132.200.00--727.72%
NDX210618C130000002021-01-20 2:03PM EST13,000.001,032.801,098.201,116.000.00-416627.63%
NDX210618C130750002021-01-06 2:25PM EST13,075.00668.801,051.401,068.300.00--527.37%
NDX210618C131000002020-12-16 3:18PM EST13,100.00764.90710.60716.700.00-71617.12%
NDX210618C131250002020-12-18 6:11PM EST13,125.00586.85697.70703.700.00--117.15%
NDX210618C132000002021-01-06 2:24PM EST13,200.00611.40973.90991.100.00-121026.95%
NDX210618C132250002020-12-16 3:17PM EST13,225.00636.90647.20653.100.00--117.22%
NDX210618C133000002021-01-21 9:47AM EST13,300.00909.30914.10930.400.00-202326.59%
NDX210618C134000002021-01-06 2:24PM EST13,400.00519.20857.50873.800.00-122826.30%
NDX210618C135000002021-01-22 1:06PM EST13,500.00815.00804.80811.10-12.50-1.51%176825.79%
NDX210618C136000002020-11-03 10:10AM EST13,600.00273.00421.00428.300.00-1315.73%
NDX210618C137000002020-10-16 12:22PM EST13,700.00437.70260.50270.500.00-1312.14%
NDX210618C138000002021-01-13 10:56AM EST13,800.00665.50650.20656.20+190.32+40.05%2324.90%
NDX210618C138250002020-12-31 9:31AM EST13,825.00404.90638.20644.100.00-1124.83%
NDX210618C138750002020-12-31 12:34PM EST13,875.00388.00614.80620.500.00-1124.69%
NDX210618C139000002021-01-14 9:42AM EST13,900.00430.20603.10608.900.00-3424.62%
NDX210618C139250002020-12-21 11:14AM EST13,925.00322.60608.50614.100.00--125.06%
NDX210618C139500002021-01-19 12:11AM EST13,950.00411.30580.40586.100.00--124.49%
NDX210618C139750002021-01-08 9:30AM EST13,975.00408.90569.20574.900.00-1124.42%
NDX210618C140000002021-01-22 3:43PM EST14,000.00576.00558.20563.90+6.35+1.11%8122624.36%
NDX210618C140250002021-01-19 12:11AM EST14,025.00390.90547.30552.900.00--124.29%
NDX210618C140500002021-01-19 12:11AM EST14,050.00375.40536.60542.100.00--124.23%
NDX210618C140750002021-01-19 12:11AM EST14,075.00373.50526.00531.500.00--124.16%
NDX210618C141000002021-01-12 10:29AM EST14,100.00365.00515.60521.000.00-11524.10%
NDX210618C141250002021-01-19 12:11AM EST14,125.00350.00505.20510.700.00--224.04%
NDX210618C142000002021-01-07 2:48PM EST14,200.00301.12475.10480.400.00-11523.85%
NDX210618C143000002021-01-11 10:09AM EST14,300.00304.60436.90442.100.00-124323.62%
NDX210618C143250002021-01-11 10:09AM EST14,325.00297.40427.70432.900.00--123.56%
NDX210618C143500002021-01-11 10:09AM EST14,350.00290.30418.70423.800.00--223.51%
NDX210618C144000002021-01-20 2:06PM EST14,400.00349.21401.00406.000.00-325323.40%
NDX210618C145000002021-01-21 2:19PM EST14,500.00370.71367.20372.100.00-6011623.18%
NDX210618C146000002020-12-17 12:03PM EST14,600.00196.00177.90181.700.00-91317.25%
NDX210618C146500002021-01-21 2:02PM EST14,650.00325.00324.20328.500.00-4023.00%
NDX210618C146750002021-01-21 2:02PM EST14,675.00317.50317.10321.300.00-4022.95%
NDX210618C147000002021-01-04 1:57PM EST14,700.00150.20306.10310.600.00-2222.79%
NDX210618C147500002021-01-21 2:02PM EST14,750.00295.70292.80297.000.00-2022.71%
NDX210618C148000002020-11-24 10:29AM EST14,800.0073.20141.60146.300.00-1517.26%
NDX210618C148250002021-01-20 3:20PM EST14,825.00239.50274.20278.300.00--022.63%
NDX210618C149000002021-01-14 9:50AM EST14,900.00156.50253.30257.600.00-51422.44%
NDX210618C150000002021-01-22 3:50PM EST15,000.00237.00229.90234.10+8.00+3.49%307822.29%
NDX210618C153000002020-12-18 6:11PM EST15,300.0077.5080.7083.600.00--117.35%
NDX210618C154000002021-01-05 4:04PM EST15,400.0074.00154.40158.000.00-1221.81%
NDX210618C155000002021-01-22 1:17PM EST15,500.00141.35139.30142.80-6.05-4.10%125221.71%
NDX210618C156000002021-01-11 2:47PM EST15,600.0077.10125.70129.100.00-1621.63%
NDX210618C157000002021-01-12 12:00PM EST15,700.0064.30113.30116.600.00-2521.56%
NDX210618C158000002020-12-29 1:38PM EST15,800.0056.90102.20105.300.00-4321.50%
NDX210618C160000002021-01-19 1:47PM EST16,000.0080.9083.0086.00+37.40+85.98%11521.41%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210618P050000002021-01-22 3:17PM EST5,000.0012.1011.0012.90-0.90-6.92%217966.94%
NDX210618P051000002021-01-19 10:05AM EST5,100.0012.6011.8013.500.00-1966.16%
NDX210618P052000002020-11-06 2:27PM EST5,200.0025.8017.7020.400.00-117568.62%
NDX210618P053000002020-11-06 2:46PM EST5,300.0027.1518.9021.600.00-10867.92%
NDX210618P054000002020-11-20 2:35PM EST5,400.0025.1016.8021.100.00-4466.02%
NDX210618P055000002020-11-17 3:51PM EST5,500.0029.2021.8025.900.00-12966.98%
NDX210618P056000002020-12-31 10:24AM EST5,600.0015.1815.4017.200.00-12362.23%
NDX210618P057000002020-07-09 4:07PM EST5,700.00254.000.000.000.00-11125.00%
NDX210618P058000002020-12-31 3:00PM EST5,800.0019.6016.9018.900.00-3860.70%
NDX210618P059000002021-01-22 11:07AM EST5,900.0018.4017.8019.80-8.20-30.83%71159.97%
NDX210618P060000002021-01-19 12:42PM EST6,000.0021.2018.8020.800.00-25359.27%
NDX210618P061000002020-11-16 2:17PM EST6,100.0043.4832.3036.700.00-2563.34%
NDX210618P062000002021-01-20 2:34PM EST6,200.0019.7020.8022.900.00-36257.88%
NDX210618P063000002020-11-27 9:31AM EST6,300.0034.0027.6030.200.00-5327659.27%
NDX210618P064000002020-10-29 1:00PM EST6,400.0081.8034.4040.100.00-121360.59%
NDX210618P065000002021-01-15 11:28AM EST6,500.0030.4024.4026.500.00-1755.91%
NDX210618P066000002020-06-17 9:30AM EST6,600.00231.00173.40191.500.00-1580.88%
NDX210618P067000002020-07-02 8:31AM EST6,700.00188.30137.00157.000.00-15175.31%
NDX210618P068000002020-11-27 12:19PM EST6,800.0046.2037.4040.200.00-14656.50%
NDX210618P069000002020-11-04 10:37AM EST6,900.0072.0049.3052.800.00-21058.17%
NDX210618P070000002020-12-18 12:31PM EST7,000.0050.3039.4041.800.00-12254.77%
NDX210618P071000002021-01-05 10:47AM EST7,100.0044.6033.7035.800.00-4752.29%
NDX210618P072000002021-01-22 12:28PM EST7,200.0036.5035.6037.70-190.50-83.92%2751.73%
NDX210618P073000002021-01-05 10:29AM EST7,300.0049.8037.7039.700.00-61151.18%
NDX210618P074000002021-01-11 10:32AM EST7,400.0048.5039.8041.800.00-63350.63%
NDX210618P075000002021-01-04 10:15AM EST7,500.0052.3042.1044.000.00-14150.10%
NDX210618P075500002020-11-16 10:34AM EST7,550.0099.7077.6082.900.00-1355.95%
NDX210618P076000002020-11-20 3:20PM EST7,600.0096.7064.0069.800.00-11953.37%
NDX210618P076500002020-12-11 12:04PM EST7,650.0092.0050.8053.600.00-1550.35%
NDX210618P077000002020-12-21 1:06PM EST7,700.0078.0042.8045.300.00-3948.54%
NDX210618P077500002020-09-04 10:06AM EST7,750.00369.00232.60253.000.00-2370.58%
NDX210618P078000002021-01-05 3:30PM EST7,800.0064.7249.5051.700.00-3948.74%
NDX210618P078500002020-12-23 2:28PM EST7,850.0078.3050.7053.100.00-2248.49%
NDX210618P079000002021-01-05 10:00AM EST7,900.0073.2052.1054.500.00-39548.23%
NDX210618P079500002021-01-05 10:00AM EST7,950.0075.5053.6056.000.00--347.98%
NDX210618P080000002021-01-05 2:11PM EST8,000.0072.7055.1057.600.00-216547.74%
NDX210618P080500002020-12-31 2:26PM EST8,050.0073.9056.6059.200.00-11347.50%
NDX210618P081000002021-01-04 10:06AM EST8,100.0073.9058.2060.800.00-15947.25%
NDX210618P081500002020-12-31 2:26PM EST8,150.0078.5059.8062.500.00-1247.02%
NDX210618P082000002021-01-20 1:46PM EST8,200.0060.4061.6064.200.00-1646.78%
NDX210618P082500002020-10-19 2:36PM EST8,250.00232.00152.10157.100.00-1556.59%
NDX210618P083000002021-01-20 10:32AM EST8,300.0066.4565.1067.800.00-31146.30%
NDX210618P083500002020-09-03 1:49PM EST8,350.00396.00327.70348.000.00-121869.63%
NDX210618P084000002020-07-29 12:41PM EST8,400.00428.08300.00322.000.00-51067.13%
NDX210618P084500002020-08-16 11:12PM EST8,450.00390.73327.00346.200.00--768.21%
NDX210618P085000002021-01-12 11:15AM EST8,500.0093.0072.9075.700.00-54045.39%
NDX210618P085500002020-11-16 10:36AM EST8,550.00173.80136.30141.400.00-11651.74%
NDX210618P086000002020-09-04 8:51AM EST8,600.00460.00373.20395.000.00-45869.26%
NDX210618P087000002020-08-19 1:50PM EST8,700.00367.00421.90438.000.00-1570.68%
NDX210618P088000002020-11-16 10:36AM EST8,800.00199.40156.90161.700.00-17850.84%
NDX210618P088500002020-11-09 3:08PM EST8,850.00209.97166.40178.000.00-23151.36%
NDX210618P089000002020-09-03 9:56AM EST8,900.00460.30435.50461.500.00-23969.02%
NDX210618P089500002021-01-04 3:06PM EST8,950.00141.3594.1097.100.00-24443.43%
NDX210618P090000002021-01-20 11:07AM EST9,000.0098.7096.8099.900.00-159743.23%
NDX210618P090500002020-12-14 11:32AM EST9,050.00170.30111.70114.900.00--2744.22%
NDX210618P091000002020-11-03 10:09AM EST9,100.00375.30165.30170.300.00-207348.48%
NDX210618P091500002020-11-03 10:09AM EST9,150.00385.50169.80174.800.00-16248.29%
NDX210618P092000002020-11-03 10:09AM EST9,200.00395.90174.40179.500.00-19248.11%
NDX210618P092500002020-11-03 10:09AM EST9,250.00406.60179.20184.200.00--147.92%
NDX210618P093000002020-11-10 10:21AM EST9,300.00332.72205.20211.500.00-84149.35%
NDX210618P093500002021-01-11 9:47AM EST9,350.00150.70118.00121.200.00-46941.80%
NDX210618P094000002020-12-22 9:45AM EST9,400.00186.00113.00116.200.00-12440.86%
NDX210618P094500002020-12-22 9:30AM EST9,450.00191.70122.50126.300.00-101241.25%
NDX210618P095000002021-01-11 10:01AM EST9,500.00159.00128.40131.700.00-53041.21%
NDX210618P095500002020-12-22 9:30AM EST9,550.00202.00129.80133.600.00-12440.87%
NDX210618P096000002021-01-11 10:04AM EST9,600.00167.00135.80139.200.00-42540.82%
NDX210618P096500002020-12-07 3:13PM EST9,650.00220.00190.70199.500.00-12344.71%
NDX210618P097000002021-01-06 1:49PM EST9,700.00171.10143.60147.100.00-8940.44%
NDX210618P097500002021-01-08 10:07AM EST9,750.00167.90147.70151.200.00-42240.24%
NDX210618P098000002021-01-06 12:45PM EST9,800.00188.00151.90155.400.00-25640.05%
NDX210618P098500002021-01-21 3:09PM EST9,850.00149.70156.20159.700.00-1639.86%
NDX210618P099000002021-01-21 3:09PM EST9,900.00153.92160.60164.100.00-13439.67%
NDX210618P099500002020-12-22 2:23PM EST9,950.00256.87163.20167.400.00-5839.40%
NDX210618P100000002021-01-20 11:07AM EST10,000.00175.20169.70173.300.00-1523439.30%
NDX210618P100250002020-07-09 4:07PM EST10,025.001,398.100.000.000.00--16.25%
NDX210618P100500002020-11-03 10:22AM EST10,050.00582.50273.20279.100.00-1245.25%
NDX210618P100750002020-09-24 9:10AM EST10,075.00827.80554.60565.300.00--359.03%
NDX210618P101000002020-10-22 12:53PM EST10,100.00583.98390.60397.800.00-1450.77%
NDX210618P101250002021-01-15 1:43PM EST10,125.00224.00181.80185.500.00-2338.84%
NDX210618P101750002020-11-03 10:22AM EST10,175.00619.30291.50297.500.00--144.87%
NDX210618P102000002020-09-24 9:10AM EST10,200.00871.10588.40599.400.00-1658.93%
NDX210618P102250002020-09-02 2:15PM EST10,225.00664.90804.60831.800.00-1468.26%
NDX210618P102500002020-10-22 8:47AM EST10,250.00630.20421.50428.900.00--150.49%
NDX210618P103000002020-08-19 2:50PM EST10,300.00762.70883.80903.800.00-1170.30%
NDX210618P103250002020-09-02 2:15PM EST10,325.00689.90839.40866.700.00--168.26%
NDX210618P103500002020-09-24 9:11AM EST10,350.00927.30630.50642.100.00--358.80%
NDX210618P103750002020-10-19 8:52AM EST10,375.00623.200.000.000.00-126.25%
NDX210618P104000002020-12-04 10:01AM EST10,400.00329.00266.40277.600.00-11641.31%
NDX210618P104250002020-11-04 2:31PM EST10,425.00542.55331.40337.700.00--144.14%
NDX210618P104500002020-10-22 8:47AM EST10,450.00688.90466.00473.700.00-1350.14%
NDX210618P104750002020-11-04 2:31PM EST10,475.00555.85340.00346.400.00-1344.00%
NDX210618P105000002021-01-22 1:17PM EST10,500.00227.80222.70226.60+14.85+6.97%127237.45%
NDX210618P105250002020-11-05 9:40AM EST10,525.00518.20348.70355.200.00--143.86%
NDX210618P105500002020-09-24 9:12AM EST10,550.001,009.20691.60703.000.00--158.69%
NDX210618P105750002021-01-12 3:50PM EST10,575.00285.60231.70235.700.00-2437.17%
NDX210618P106000002021-01-06 10:30AM EST10,600.00301.50234.80238.800.00-310037.08%
NDX210618P106500002020-11-05 9:42AM EST10,650.00554.40371.60378.200.00--243.51%
NDX210618P107000002021-01-19 1:18PM EST10,700.00289.55247.50251.600.00-27236.71%
NDX210618P107250002021-01-06 3:25PM EST10,725.00346.90251.10255.300.00-1136.64%
NDX210618P107500002020-12-29 9:43AM EST10,750.00306.00254.10258.200.00-24336.53%
NDX210618P108000002020-11-19 10:08AM EST10,800.00570.10361.50371.000.00-31141.45%
NDX210618P108500002020-11-09 1:41PM EST10,850.00556.45378.90382.000.00-15241.38%
NDX210618P108750002020-11-05 9:40AM EST10,875.00612.40416.10423.000.00-2242.92%
NDX210618P109000002020-11-09 1:41PM EST10,900.00569.75387.60392.500.00-109141.28%
NDX210618P109500002020-12-18 1:29PM EST10,950.00410.80379.90384.600.00-1840.35%
NDX210618P109750002020-11-09 2:21PM EST10,975.00609.40495.00508.200.00-9845.37%
NDX210618P110000002020-12-29 1:22PM EST11,000.00376.80289.00293.300.00-129835.60%
NDX210618P110250002020-12-01 10:04AM EST11,025.00466.40368.10381.100.00--139.34%
NDX210618P111000002021-01-20 10:03AM EST11,100.00325.00304.00308.400.00-508135.22%
NDX210618P111500002020-12-01 10:04AM EST11,150.00496.60391.50405.100.00--138.94%
NDX210618P112000002020-12-23 10:03AM EST11,200.00468.00331.30335.700.00-1817035.36%
NDX210618P112500002020-12-18 6:12PM EST11,250.00574.50441.80446.800.00--139.52%
NDX210618P112750002020-12-01 10:03AM EST11,275.00528.60416.70431.000.00--138.57%
NDX210618P113000002020-12-31 10:11AM EST11,300.00432.50336.50341.100.00-25234.49%
NDX210618P113750002021-01-19 12:14PM EST11,375.00413.57349.20353.900.00-48434.20%
NDX210618P114000002021-01-19 10:00AM EST11,400.00433.50353.60358.300.00-128034.11%
NDX210618P114250002021-01-20 10:45AM EST11,425.00374.00358.00362.700.00-168034.02%
NDX210618P114500002020-12-21 2:07PM EST11,450.00528.30348.80353.300.00--133.34%
NDX210618P115000002021-01-21 2:19PM EST11,500.00362.23371.50376.200.00-6014233.73%
NDX210618P115250002020-12-21 2:07PM EST11,525.00546.80362.30366.900.00--133.07%
NDX210618P115500002020-12-08 2:33PM EST11,550.00541.20450.90456.200.00-1136.35%
NDX210618P115750002020-12-21 2:07PM EST11,575.00559.80371.60376.200.00--132.88%
NDX210618P116000002020-12-21 2:07PM EST11,600.00564.30376.30380.900.00-26832.79%
NDX210618P116250002020-12-21 2:07PM EST11,625.00572.90381.00385.700.00--232.70%
NDX210618P116500002020-12-21 2:07PM EST11,650.00579.60385.80390.500.00--132.60%
NDX210618P117000002020-12-21 2:07PM EST11,700.00593.10395.60400.300.00-15532.42%
NDX210618P117250002020-12-21 1:35PM EST11,725.00599.40417.80424.100.00--233.06%
NDX210618P117500002020-12-21 2:07PM EST11,750.00606.80423.00429.300.00--332.96%
NDX210618P117750002020-12-21 2:07PM EST11,775.00614.00410.70415.400.00--132.14%
NDX210618P118000002021-01-11 4:01PM EST11,800.00547.75430.00435.000.00-1218332.60%
NDX210618P118250002020-12-21 1:35PM EST11,825.00627.60421.00425.600.00--231.95%
NDX210618P119000002020-12-02 4:01PM EST11,900.00704.80563.50581.600.00-357636.76%
NDX210618P119250002020-12-30 10:38AM EST11,925.00596.50456.80461.900.00--132.13%
NDX210618P119500002021-01-06 9:56AM EST11,950.00637.80462.30467.500.00--132.03%
NDX210618P120000002021-01-20 1:54PM EST12,000.00472.55473.60478.800.00-19031.85%
NDX210618P121000002020-12-23 11:56AM EST12,100.00714.50496.90502.100.00-11031.47%
NDX210618P121500002020-12-04 10:00AM EST12,150.00782.90634.30654.100.00-2236.10%
NDX210618P122000002021-01-20 12:23PM EST12,200.00532.35521.20526.600.00-1531.10%
NDX210618P123000002021-01-12 11:53AM EST12,300.00699.60546.40551.900.00-15930.71%
NDX210618P124000002021-01-04 11:43AM EST12,400.00816.00572.90578.500.00-15130.34%
NDX210618P124500002021-01-21 10:55AM EST12,450.00580.20586.80592.400.00-13330.16%
NDX210618P124750002020-12-04 4:02PM EST12,475.00900.00738.20759.000.00-1035.25%
NDX210618P125000002021-01-21 10:55AM EST12,500.00594.30600.60606.300.00-14129.97%
NDX210618P125750002020-12-18 6:12PM EST12,575.001,056.90826.40832.800.00--136.24%
NDX210618P126000002021-01-04 2:07PM EST12,600.00643.83629.50635.30-254.37-28.32%57529.59%
NDX210618P126250002020-12-16 12:34PM EST12,625.00924.94845.60852.100.00--236.15%
NDX210618P126500002020-12-16 2:39PM EST12,650.00917.25855.40861.900.00--236.10%
NDX210618P126750002020-12-17 3:50PM EST12,675.00894.30865.30871.800.00--236.06%
NDX210618P127000002020-09-02 9:09AM EST12,700.001,587.402,022.802,066.800.00--3072.27%
NDX210618P127250002020-12-17 3:55PM EST12,725.00908.80885.30891.900.00--035.97%
NDX210618P127500002020-12-28 10:58AM EST12,750.00864.75675.30681.200.00-2229.03%
NDX210618P128000002021-01-07 1:05PM EST12,800.00847.60691.30697.300.00-14528.85%
NDX210618P128250002021-01-19 3:49PM EST12,825.00819.20699.40705.400.00--528.76%
NDX210618P128500002021-01-19 12:14PM EST12,850.00848.94707.60713.700.00-24128.67%
NDX210618P129000002021-01-21 2:23PM EST12,900.00712.45724.40730.500.00-606128.48%
NDX210618P129500002021-01-19 3:50PM EST12,950.00777.29741.50747.600.00-1828.30%
NDX210618P130000002021-01-22 9:58AM EST13,000.00756.65759.00765.30-8.75-1.14%22228.12%
NDX210618P131000002020-09-09 11:22AM EST13,100.002,228.001,900.701,948.200.00--1061.74%
NDX210618P132000002021-01-22 11:18AM EST13,200.00840.00840.30846.40+4.04+0.48%5027.62%
NDX210618P133000002021-01-22 11:45AM EST13,300.00880.00873.60880.10+29.60+3.48%12027.09%
NDX210618P133500002021-01-19 9:30AM EST13,350.001,091.70894.40901.000.00--126.92%
NDX210618P134000002021-01-21 4:09PM EST13,400.00902.70922.40928.700.00-5026.95%
NDX210618P134500002021-01-19 9:30AM EST13,450.001,142.90935.00947.700.00--126.71%
NDX210618P135000002021-01-22 2:12PM EST13,500.00971.30956.90973.60+28.80+3.06%175026.66%
NDX210618P137000002021-01-08 12:28PM EST13,700.001,205.001,050.801,068.400.00-2226.07%
NDX210618P138000002020-08-26 12:56PM EST13,800.002,281.002,864.002,914.000.00--178.36%
NDX210618P149000002020-12-15 9:36AM EST14,900.002,502.602,151.402,173.400.00--235.36%