Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.321,27-194,64 (-1,25%)
Al 3:20PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210917C070000002021-09-15 3:30PM EDT7,000.008,506.000.000.000.00-15220.00%
NDX210917C071000002021-08-25 5:27PM EDT7,100.004,494.000.000.000.00-100.00%
NDX210917C075000002021-08-25 5:27PM EDT7,500.005,556.000.000.000.00-200.00%
NDX210917C076000002021-08-25 5:27PM EDT7,600.005,090.650.000.000.00-500.00%
NDX210917C077000002021-08-25 5:27PM EDT7,700.005,366.900.000.000.00-100.00%
NDX210917C080000002021-08-25 5:27PM EDT8,000.006,886.780.000.000.00-200.00%
NDX210917C081000002021-08-25 5:27PM EDT8,100.003,948.000.000.000.00--00.00%
NDX210917C083000002021-08-25 5:27PM EDT8,300.003,838.000.000.000.00--00.00%
NDX210917C089000002021-08-25 5:27PM EDT8,900.004,036.170.000.000.00--00.00%
NDX210917C090000002021-09-07 9:38AM EDT9,000.006,646.710.000.000.00-130.00%
NDX210917C091000002021-09-07 9:38AM EDT9,100.006,546.570.000.000.00-100.00%
NDX210917C092000002021-09-07 9:39AM EDT9,200.006,453.220.000.000.00-100.00%
NDX210917C093000002021-09-07 9:40AM EDT9,300.006,353.190.000.000.00-110.00%
NDX210917C094000002021-09-07 9:39AM EDT9,400.006,253.110.000.000.00-100.00%
NDX210917C095000002021-09-07 9:40AM EDT9,500.006,153.210.000.000.00-110.00%
NDX210917C095750002021-08-25 5:27PM EDT9,575.002,464.000.000.000.00--00.00%
NDX210917C097000002021-09-07 9:41AM EDT9,700.005,952.770.000.000.00-110.00%
NDX210917C098000002021-09-07 9:41AM EDT9,800.005,852.460.000.000.00-120.00%
NDX210917C100000002021-08-25 5:27PM EDT10,000.001,850.740.000.000.00--00.00%
NDX210917C100750002021-09-10 10:55AM EDT10,075.005,493.000.000.000.00-110.00%
NDX210917C102000002021-08-25 5:27PM EDT10,200.004,573.100.000.000.00-100.00%
NDX210917C108000002021-08-25 5:27PM EDT10,800.001,692.460.000.000.00-700.00%
NDX210917C110000002021-09-07 9:43AM EDT11,000.004,655.320.000.000.00-330.00%
NDX210917C110250002021-09-07 9:43AM EDT11,025.004,630.160.000.000.00-300.00%
NDX210917C110500002021-09-07 9:45AM EDT11,050.004,599.310.000.000.00-100.00%
NDX210917C110750002021-09-07 9:45AM EDT11,075.004,573.390.000.000.00-100.00%
NDX210917C111000002021-09-15 11:44AM EDT11,100.004,264.580.000.000.00-100.00%
NDX210917C111250002021-09-07 9:46AM EDT11,125.004,513.790.000.000.00-110.00%
NDX210917C111500002021-09-07 9:46AM EDT11,150.004,483.610.000.000.00-100.00%
NDX210917C112000002021-09-07 9:46AM EDT11,200.004,433.670.000.000.00-100.00%
NDX210917C112250002021-09-07 9:48AM EDT11,225.004,415.380.000.000.00-100.00%
NDX210917C112500002021-09-07 9:48AM EDT11,250.004,390.450.000.000.00-100.00%
NDX210917C112750002021-09-07 9:49AM EDT11,275.004,364.830.000.000.00-100.00%
NDX210917C113750002021-09-07 9:49AM EDT11,375.004,264.600.000.000.00-100.00%
NDX210917C115250002021-08-25 5:27PM EDT11,525.002,493.250.000.000.00--00.00%
NDX210917C115500002021-08-25 5:27PM EDT11,550.002,470.240.000.000.00--00.00%
NDX210917C116000002021-08-25 5:27PM EDT11,600.003,199.700.000.000.00-5000.00%
NDX210917C117000002021-08-25 5:27PM EDT11,700.001,953.600.000.000.00--00.00%
NDX210917C118000002021-08-25 5:27PM EDT11,800.001,070.100.000.000.00--00.00%
NDX210917C118500002021-08-25 5:27PM EDT11,850.001,625.000.000.000.00--00.00%
NDX210917C119000002021-08-25 5:27PM EDT11,900.001,596.000.000.000.00--00.00%
NDX210917C119250002021-08-25 5:27PM EDT11,925.001,654.780.000.000.00-100.00%
NDX210917C119750002021-08-25 5:27PM EDT11,975.001,617.230.000.000.00-100.00%
NDX210917C120000002021-09-16 1:51PM EDT12,000.003,452.000.000.000.00-2100.00%
NDX210917C120500002021-08-25 5:27PM EDT12,050.001,622.600.000.000.00--00.00%
NDX210917C121250002021-08-25 5:27PM EDT12,125.001,674.500.000.000.00--00.00%
NDX210917C121500002021-08-25 5:27PM EDT12,150.001,911.100.000.000.00--00.00%
NDX210917C121750002021-08-25 5:27PM EDT12,175.001,890.670.000.000.00-100.00%
NDX210917C122000002021-08-25 5:27PM EDT12,200.001,177.000.000.000.00--00.00%
NDX210917C122500002021-08-25 5:27PM EDT12,250.001,430.000.000.000.00--00.00%
NDX210917C123000002021-08-25 5:27PM EDT12,300.001,210.000.000.000.00--00.00%
NDX210917C123500002021-08-25 5:27PM EDT12,350.001,472.000.000.000.00--00.00%
NDX210917C124500002021-08-25 5:27PM EDT12,450.001,060.000.000.000.00-2000.00%
NDX210917C125000002021-08-25 5:27PM EDT12,500.002,649.600.000.000.00-800.00%
NDX210917C125500002021-08-25 5:27PM EDT12,550.00970.000.000.000.00-100.00%
NDX210917C125750002021-08-25 5:27PM EDT12,575.001,133.000.000.000.00--00.00%
NDX210917C126250002021-08-25 5:27PM EDT12,625.001,318.600.000.000.00--00.00%
NDX210917C127000002021-09-16 1:49PM EDT12,700.002,740.100.000.000.00-220.00%
NDX210917C127500002021-08-25 5:27PM EDT12,750.001,185.000.000.000.00--00.00%
NDX210917C127750002021-08-25 5:27PM EDT12,775.001,220.100.000.000.00--00.00%
NDX210917C128000002021-09-16 1:45PM EDT12,800.002,631.000.000.000.00-250.00%
NDX210917C128500002021-08-25 5:27PM EDT12,850.00852.970.000.000.00-400.00%
NDX210917C128750002021-08-25 5:27PM EDT12,875.001,174.600.000.000.00--00.00%
NDX210917C129000002021-08-25 5:27PM EDT12,900.001,159.800.000.000.00--00.00%
NDX210917C129250002021-08-25 5:27PM EDT12,925.001,168.900.000.000.00--00.00%
NDX210917C129500002021-08-25 5:27PM EDT12,950.001,136.700.000.000.00--00.00%
NDX210917C129750002021-08-25 5:27PM EDT12,975.001,119.700.000.000.00--00.00%
NDX210917C130000002021-09-15 3:44PM EDT13,000.002,506.100.000.000.00-1900.00%
NDX210917C130250002021-08-25 5:27PM EDT13,025.001,628.200.000.000.00-300.00%
NDX210917C130500002021-09-09 10:24AM EDT13,050.002,599.350.000.000.00-120.00%
NDX210917C130750002021-09-08 10:54AM EDT13,075.002,471.260.000.000.00-4100.00%
NDX210917C131000002021-08-25 5:27PM EDT13,100.00816.180.000.000.00-100.00%
NDX210917C131250002021-08-17 12:52PM EDT13,125.001,843.700.000.000.00--00.00%
NDX210917C131500002021-08-25 5:27PM EDT13,150.00557.000.000.000.00-100.00%
NDX210917C131750002021-08-25 5:27PM EDT13,175.001,035.100.000.000.00--00.00%
NDX210917C132000002021-08-20 10:16AM EDT13,200.001,900.000.000.000.00-1200.00%
NDX210917C132250002021-08-25 5:27PM EDT13,225.00531.000.000.000.00-100.00%
NDX210917C132500002021-08-25 5:27PM EDT13,250.00930.500.000.000.00--00.00%
NDX210917C132750002021-08-25 5:27PM EDT13,275.00716.030.000.000.00--00.00%
NDX210917C133000002021-08-25 5:27PM EDT13,300.001,806.550.000.000.00-100.00%
NDX210917C133250002021-08-25 5:27PM EDT13,325.00586.100.000.000.00-100.00%
NDX210917C133500002021-08-25 5:27PM EDT13,350.00961.100.000.000.00--00.00%
NDX210917C133750002021-08-25 5:27PM EDT13,375.001,792.500.000.000.00-100.00%
NDX210917C134000002021-09-10 3:14PM EDT13,400.002,108.500.000.000.00-5180.00%
NDX210917C134250002021-08-30 9:30AM EDT13,425.002,032.400.000.000.00-7100.00%
NDX210917C134500002021-08-25 5:27PM EDT13,450.00789.400.000.000.00-100.00%
NDX210917C134750002021-08-25 5:27PM EDT13,475.00531.300.000.000.00--00.00%
NDX210917C135000002021-09-15 3:38PM EDT13,500.002,016.500.000.000.00-2300.00%
NDX210917C135250002021-08-25 5:27PM EDT13,525.001,564.500.000.000.00--00.00%
NDX210917C135500002021-09-09 9:51AM EDT13,550.002,116.330.000.000.00-110.00%
NDX210917C135750002021-09-09 9:51AM EDT13,575.002,091.430.000.000.00-110.00%
NDX210917C136000002021-08-25 5:27PM EDT13,600.001,526.900.000.000.00-200.00%
NDX210917C136250002021-09-16 12:42PM EDT13,625.001,806.140.000.000.00-110.00%
NDX210917C136500002021-08-25 5:27PM EDT13,650.00494.700.000.000.00--00.00%
NDX210917C136750002021-08-18 10:36AM EDT13,675.001,399.000.000.000.00--20.00%
NDX210917C137000002021-09-15 2:48PM EDT13,700.001,778.830.000.000.00-100.00%
NDX210917C137250002021-08-19 1:03PM EDT13,725.001,324.000.000.000.00-140.00%
NDX210917C137500002021-09-16 12:41PM EDT13,750.001,681.470.000.000.00-1870.00%
NDX210917C137750002021-08-17 9:30AM EDT13,775.001,281.100.000.000.00--00.00%
NDX210917C138000002021-08-17 9:30AM EDT13,800.001,261.000.000.000.00-100.00%
NDX210917C138250002021-08-19 1:03PM EDT13,825.001,232.500.000.000.00-1050.00%
NDX210917C138500002021-08-25 5:27PM EDT13,850.00368.000.000.000.00-1500.00%
NDX210917C138750002021-08-25 5:27PM EDT13,875.00559.600.000.000.00--00.00%
NDX210917C139000002021-09-16 12:43PM EDT13,900.001,536.590.000.000.00-150.00%
NDX210917C139250002021-08-25 5:27PM EDT13,925.00689.000.000.000.00-100.00%
NDX210917C139500002021-08-25 5:27PM EDT13,950.00559.000.000.000.00-800.00%
NDX210917C139750002021-08-25 5:27PM EDT13,975.00372.000.000.000.00-100.00%
NDX210917C140000002021-08-30 9:39AM EDT14,000.001,526.660.000.000.00-25120.00%
NDX210917C140250002021-08-25 5:27PM EDT14,025.00913.000.000.000.00-100.00%
NDX210917C140500002021-08-25 5:27PM EDT14,050.00542.000.000.000.00-400.00%
NDX210917C140750002021-08-25 5:27PM EDT14,075.00562.700.000.000.00-200.00%
NDX210917C141000002021-09-16 1:37PM EDT14,100.001,336.500.000.000.00-2500.00%
NDX210917C141250002021-08-17 10:05AM EDT14,125.00948.300.000.000.00-100.00%
NDX210917C141500002021-09-13 10:28AM EDT14,150.001,240.050.000.000.00-8440.00%
NDX210917C141750002021-08-25 5:27PM EDT14,175.00522.000.000.000.00-200.00%
NDX210917C142000002021-09-16 1:32PM EDT14,200.001,239.000.000.000.00-1160.00%
NDX210917C142250002021-08-25 5:27PM EDT14,225.00523.600.000.000.00-300.00%
NDX210917C142500002021-09-13 10:28AM EDT14,250.001,141.050.000.000.00-8810.00%
NDX210917C142750002021-08-25 5:27PM EDT14,275.00944.200.000.000.00-100.00%
NDX210917C143000002021-09-16 3:21PM EDT14,300.001,216.550.000.000.00-4750.00%
NDX210917C143250002021-08-25 5:27PM EDT14,325.00509.800.000.000.00-5500.00%
NDX210917C143500002021-08-25 5:27PM EDT14,350.00477.400.000.000.00-100.00%
NDX210917C143750002021-08-20 10:22AM EDT14,375.00825.000.000.000.00-8450.00%
NDX210917C144000002021-09-13 9:53AM EDT14,400.001,064.200.000.000.00-2660.00%
NDX210917C144250002021-09-16 3:21PM EDT14,425.001,091.300.000.000.00-4240.00%
NDX210917C144500002021-08-25 5:27PM EDT14,450.00780.460.000.000.00-100.00%
NDX210917C144750002021-08-25 5:27PM EDT14,475.00782.500.000.000.00-100.00%
NDX210917C145000002021-09-16 12:19PM EDT14,500.00937.580.000.000.00-1980.00%
NDX210917C145250002021-09-03 12:05PM EDT14,525.001,135.770.000.000.00-6690.00%
NDX210917C145500002021-09-13 11:15AM EDT14,550.00837.600.000.000.00-1690.00%
NDX210917C145750002021-09-10 1:22PM EDT14,575.001,019.670.000.000.00-140.00%
NDX210917C146000002021-09-16 3:35PM EDT14,600.00918.450.000.000.00-2450.00%
NDX210917C146250002021-09-16 3:35PM EDT14,625.00893.550.000.000.00-1190.00%
NDX210917C146500002021-09-02 12:09PM EDT14,650.001,002.220.000.000.00-13470.00%
NDX210917C146750002021-09-16 12:43PM EDT14,675.00761.520.000.000.00-2550.00%
NDX210917C147000002021-09-15 10:31AM EDT14,700.00643.820.000.000.00-64350.00%
NDX210917C147250002021-08-23 10:08AM EDT14,725.00628.000.000.000.00-7320.00%
NDX210917C147500002021-09-15 10:47AM EDT14,750.00610.700.000.000.00-31260.00%
NDX210917C147750002021-09-15 10:47AM EDT14,775.00585.770.000.000.00-3720.00%
NDX210917C148000002021-09-16 12:40PM EDT14,800.00629.650.000.000.00-22880.00%
NDX210917C148250002021-09-15 11:48AM EDT14,825.00530.470.000.000.00-1190.00%
NDX210917C148500002021-09-13 1:40PM EDT14,850.00565.750.000.000.00-4430.00%
NDX210917C148750002021-09-15 9:33AM EDT14,875.00530.090.000.000.00-1370.00%
NDX210917C149000002021-09-16 3:12PM EDT14,900.00639.100.000.000.00-13600.00%
NDX210917C149250002021-09-15 11:52AM EDT14,925.00424.190.000.000.00-3180.00%
NDX210917C149500002021-09-13 3:51PM EDT14,950.00500.850.000.000.00-1700.00%
NDX210917C149750002021-09-16 3:12PM EDT14,975.00564.650.000.000.00-1850.00%
NDX210917C150000002021-09-16 3:52PM EDT15,000.00519.740.000.000.00-209020.00%
NDX210917C150250002021-09-16 12:19PM EDT15,025.00409.400.000.000.00-122990.00%
NDX210917C150400002021-09-09 11:45AM EDT15,040.00611.700.000.000.00-100.00%
NDX210917C150500002021-09-16 3:42PM EDT15,050.00476.400.000.000.00-54000.00%
NDX210917C150700002021-09-15 10:00AM EDT15,070.00306.000.000.000.00-120.00%
NDX210917C150750002021-09-16 3:59PM EDT15,075.00448.000.000.000.00-2,9421,1560.00%
NDX210917C151000002021-09-16 3:53PM EDT15,100.00420.000.000.000.00-531370.00%
NDX210917C151250002021-09-16 3:10PM EDT15,125.00415.850.000.000.00-53090.00%
NDX210917C151500002021-09-15 9:32AM EDT15,150.00273.650.000.000.00-5880.00%
NDX210917C151750002021-09-15 9:32AM EDT15,175.00251.500.000.000.00-6530.00%
NDX210917C151800002021-09-09 11:45AM EDT15,180.00480.400.000.000.00--10.00%
NDX210917C152000002021-09-16 12:16PM EDT15,200.00232.000.000.000.00-3430.00%
NDX210917C152250002021-09-16 1:12PM EDT15,225.00217.950.000.000.00-5190.00%
NDX210917C152500002021-09-16 1:12PM EDT15,250.00193.500.000.000.00-6620.00%
NDX210917C152750002021-09-16 9:34AM EDT15,275.00201.000.000.000.00-1110.00%
NDX210917C153000002021-09-16 3:20PM EDT15,300.00223.400.000.000.00-24810.00%
NDX210917C153250002021-09-16 3:47PM EDT15,325.00205.930.000.000.00-11760.10%
NDX210917C153500002021-09-16 3:17PM EDT15,350.00178.000.000.000.00-21610.78%
NDX210917C153750002021-09-16 12:19PM EDT15,375.0079.220.000.000.00-491.56%
NDX210917C153900002021-09-16 2:12PM EDT15,390.00107.300.000.000.00-15171.56%
NDX210917C154000002021-09-16 3:57PM EDT15,400.00124.030.000.000.00-62731.56%
NDX210917C154100002021-09-16 3:16PM EDT15,410.00126.900.000.000.00-46291.56%
NDX210917C154200002021-09-16 4:05PM EDT15,420.0098.900.000.000.00-47223.13%
NDX210917C154250002021-09-16 1:53PM EDT15,425.0061.920.000.000.00-28563.13%
NDX210917C154400002021-09-16 3:31PM EDT15,440.0085.000.000.000.00-2493.13%
NDX210917C154500002021-09-16 4:02PM EDT15,450.0075.000.000.000.00-216783.13%
NDX210917C154600002021-09-16 3:31PM EDT15,460.0068.000.000.000.00-81303.13%
NDX210917C154700002021-09-16 4:03PM EDT15,470.0055.000.000.000.00-95273.13%
NDX210917C154750002021-09-16 3:57PM EDT15,475.0058.780.000.000.00-78453.13%
NDX210917C154800002021-09-16 4:09PM EDT15,480.0044.770.000.000.00-143343.13%
NDX210917C154900002021-09-16 3:09PM EDT15,490.0055.500.000.000.00-54443.13%
NDX210917C155000002021-09-16 4:09PM EDT15,500.0031.720.000.000.00-5532813.13%
NDX210917C155100002021-09-16 4:14PM EDT15,510.0027.100.000.000.00-185463.13%
NDX210917C155200002021-09-16 4:09PM EDT15,520.0021.250.000.000.00-313996.25%
NDX210917C155250002021-09-16 4:06PM EDT15,525.0018.500.000.000.00-1931076.25%
NDX210917C155300002021-09-16 4:14PM EDT15,530.0017.100.000.000.00-221546.25%
NDX210917C155400002021-09-16 3:59PM EDT15,540.0016.900.000.000.00-216466.25%
NDX210917C155500002021-09-16 4:12PM EDT15,550.0010.700.000.000.00-157696.25%
NDX210917C155600002021-09-16 4:05PM EDT15,560.009.650.000.000.00-109546.25%
NDX210917C155700002021-09-16 4:12PM EDT15,570.007.750.000.000.00-1941416.25%
NDX210917C155750002021-09-16 4:06PM EDT15,575.006.370.000.000.00-2002476.25%
NDX210917C155800002021-09-16 4:12PM EDT15,580.005.250.000.000.00-2541976.25%
NDX210917C155900002021-09-16 3:57PM EDT15,590.005.550.000.000.00-166626.25%
NDX210917C156000002021-09-16 3:59PM EDT15,600.004.470.000.000.00-2861966.25%
NDX210917C156100002021-09-16 3:59PM EDT15,610.003.550.000.000.00-121846.25%
NDX210917C156200002021-09-16 4:10PM EDT15,620.002.180.000.000.00-881626.25%
NDX210917C156250002021-09-16 4:10PM EDT15,625.002.170.000.000.00-572946.25%
NDX210917C156300002021-09-16 4:06PM EDT15,630.001.850.000.000.00-77556.25%
NDX210917C156400002021-09-16 4:03PM EDT15,640.001.870.000.000.00-68526.25%
NDX210917C156500002021-09-16 4:10PM EDT15,650.001.000.000.000.00-981706.25%
NDX210917C156600002021-09-16 3:31PM EDT15,660.001.000.000.000.00-24916.25%
NDX210917C156700002021-09-16 4:03PM EDT15,670.001.020.000.000.00-51406.25%
NDX210917C156750002021-09-16 3:25PM EDT15,675.000.920.000.000.00-26376.25%
NDX210917C156800002021-09-16 3:55PM EDT15,680.001.720.000.000.00-8486.25%
NDX210917C156900002021-09-16 3:28PM EDT15,690.000.600.000.000.00-12286.25%
NDX210917C157000002021-09-16 3:58PM EDT15,700.000.650.000.000.00-1252636.25%
NDX210917C157100002021-09-15 3:38PM EDT15,710.003.600.000.000.00-43816.25%
NDX210917C157200002021-09-16 1:47PM EDT15,720.000.420.000.000.00-11406.25%
NDX210917C157250002021-09-16 3:24PM EDT15,725.000.420.000.000.00-307012.50%
NDX210917C157300002021-09-16 3:39PM EDT15,730.000.710.000.000.00-112612.50%
NDX210917C157400002021-09-16 3:39PM EDT15,740.000.650.000.000.00-41312.50%
NDX210917C157500002021-09-16 3:55PM EDT15,750.001.230.000.000.00-1414612.50%
NDX210917C157600002021-09-16 3:56PM EDT15,760.000.750.000.000.00-161912.50%
NDX210917C157700002021-09-16 3:16PM EDT15,770.000.300.000.000.00-64212.50%
NDX210917C157750002021-09-16 9:59AM EDT15,775.000.680.000.000.00-15312.50%
NDX210917C157800002021-09-16 10:55AM EDT15,780.000.530.000.000.00-22512.50%
NDX210917C157900002021-09-14 10:21AM EDT15,790.004.600.000.000.00-11312.50%
NDX210917C158000002021-09-16 2:37PM EDT15,800.000.230.000.000.00-5833012.50%
NDX210917C158100002021-09-16 2:28PM EDT15,810.000.330.000.000.00-161412.50%
NDX210917C158200002021-09-15 9:59AM EDT15,820.001.820.000.000.00-446012.50%
NDX210917C158250002021-09-16 2:48PM EDT15,825.000.200.000.000.00-45512.50%
NDX210917C158300002021-09-14 1:08PM EDT15,830.002.820.000.000.00-11212.50%
NDX210917C158400002021-09-14 1:03PM EDT15,840.002.820.000.000.00-31812.50%
NDX210917C158500002021-09-16 2:49PM EDT15,850.000.400.000.000.00-616312.50%
NDX210917C158600002021-09-16 4:14PM EDT15,860.000.850.000.000.00-24912.50%
NDX210917C158700002021-09-16 1:58PM EDT15,870.000.260.000.000.00-2212.50%
NDX210917C158750002021-09-15 3:13PM EDT15,875.000.960.000.000.00-13312.50%
NDX210917C158800002021-09-13 10:52AM EDT15,880.003.900.000.000.00-4812.50%
NDX210917C158900002021-09-16 3:49PM EDT15,890.002.430.000.000.00-42412.50%
NDX210917C159000002021-09-16 4:02PM EDT15,900.000.140.000.000.00-614912.50%
NDX210917C159100002021-09-16 11:00AM EDT15,910.000.050.000.000.00-31812.50%
NDX210917C159200002021-09-16 10:07AM EDT15,920.000.430.000.000.00-1712.50%
NDX210917C159250002021-09-15 3:49PM EDT15,925.001.070.000.000.00-215112.50%
NDX210917C159300002021-09-16 3:56PM EDT15,930.000.100.000.000.00-62212.50%
NDX210917C159400002021-09-16 11:34AM EDT15,940.000.250.000.000.00-7812.50%
NDX210917C159500002021-09-16 3:53PM EDT15,950.000.400.000.000.00-97612.50%
NDX210917C159600002021-09-16 11:01AM EDT15,960.000.050.000.000.00-22612.50%
NDX210917C159700002021-09-15 3:37PM EDT15,970.000.790.000.000.00-7912.50%
NDX210917C159750002021-09-15 1:53PM EDT15,975.000.810.000.000.00-14712.50%
NDX210917C159800002021-09-16 4:02PM EDT15,980.000.100.000.000.00-112412.50%
NDX210917C159900002021-09-15 1:53PM EDT15,990.000.680.000.000.00-1412.50%
NDX210917C160000002021-09-16 1:47PM EDT16,000.000.150.000.000.00-426112.50%
NDX210917C160100002021-09-16 11:08AM EDT16,010.000.050.000.000.00-12012.50%
NDX210917C160200002021-09-15 12:50PM EDT16,020.000.570.000.000.00-1712.50%
NDX210917C160250002021-09-15 3:52PM EDT16,025.000.630.000.000.00-34412.50%
NDX210917C160300002021-09-16 11:20AM EDT16,030.000.050.000.000.00-1712.50%
NDX210917C160400002021-09-07 11:55AM EDT16,040.0020.900.000.000.00-162012.50%
NDX210917C160500002021-09-15 1:00PM EDT16,050.000.800.000.000.00-24712.50%
NDX210917C160600002021-09-14 10:19AM EDT16,060.001.180.000.000.00-181912.50%
NDX210917C160700002021-09-13 10:25AM EDT16,070.001.600.000.000.00-2612.50%
NDX210917C160750002021-09-09 3:59PM EDT16,075.006.300.000.000.00-11712.50%
NDX210917C160800002021-09-07 2:15PM EDT16,080.0015.390.000.000.00-1112.50%
NDX210917C161000002021-09-16 10:05AM EDT16,100.000.400.000.000.00-1819612.50%
NDX210917C161100002021-09-01 10:52AM EDT16,110.0024.900.000.000.00--1012.50%
NDX210917C161200002021-09-13 10:44AM EDT16,120.001.530.000.000.00-11112.50%
NDX210917C161250002021-09-13 11:05AM EDT16,125.001.290.000.000.00-7912.50%
NDX210917C161500002021-09-15 3:59PM EDT16,150.000.380.000.000.00-1012512.50%
NDX210917C161600002021-09-10 9:43AM EDT16,160.004.150.000.000.00-2212.50%
NDX210917C161700002021-09-15 1:42PM EDT16,170.000.330.000.000.00-51125.00%
NDX210917C161750002021-09-13 10:49AM EDT16,175.000.970.000.000.00-3725.00%
NDX210917C161800002021-09-10 11:46AM EDT16,180.003.350.000.000.00-1225.00%
NDX210917C162000002021-09-16 9:34AM EDT16,200.000.610.000.000.00-25425.00%
NDX210917C162100002021-09-09 1:58PM EDT16,210.003.650.000.000.00-202125.00%
NDX210917C162200002021-09-03 1:02PM EDT16,220.008.440.000.000.00-2225.00%
NDX210917C162250002021-08-25 5:27PM EDT16,225.008.050.000.000.00-4025.00%
NDX210917C162300002021-09-13 9:47AM EDT16,230.000.970.000.000.00-1125.00%
NDX210917C162400002021-09-10 1:34PM EDT16,240.002.450.000.000.00-5525.00%
NDX210917C162500002021-09-15 12:57PM EDT16,250.000.200.000.000.00-22725.00%
NDX210917C162750002021-09-10 9:43AM EDT16,275.002.500.000.000.00-41525.00%
NDX210917C162800002021-09-13 9:47AM EDT16,280.000.760.000.000.00-1025.00%
NDX210917C163000002021-09-16 4:14PM EDT16,300.000.270.000.000.00-18625.00%
NDX210917C163250002021-09-16 4:14PM EDT16,325.000.080.000.000.00-11125.00%
NDX210917C163400002021-09-15 12:37PM EDT16,340.000.360.000.000.00-51025.00%
NDX210917C163500002021-09-13 11:19AM EDT16,350.000.430.000.000.00-66525.00%
NDX210917C163600002021-09-08 10:09AM EDT16,360.002.530.000.000.00--2025.00%
NDX210917C163700002021-09-09 10:55AM EDT16,370.001.830.000.000.00--1025.00%
NDX210917C163750002021-09-08 10:26AM EDT16,375.002.360.000.000.00-102225.00%
NDX210917C163800002021-09-09 10:55AM EDT16,380.001.780.000.000.00--2025.00%
NDX210917C163900002021-09-08 10:26AM EDT16,390.002.250.000.000.00--1025.00%
NDX210917C164000002021-09-10 11:53AM EDT16,400.001.500.000.000.00-47225.00%
NDX210917C164250002021-09-09 10:22AM EDT16,425.001.660.000.000.00-204425.00%
NDX210917C164500002021-09-09 10:23AM EDT16,450.001.370.000.000.00-152725.00%
NDX210917C164750002021-09-15 12:37PM EDT16,475.000.330.000.000.00-51725.00%
NDX210917C165000002021-09-16 3:32PM EDT16,500.000.050.000.000.00-1122825.00%
NDX210917C165250002021-09-09 10:19AM EDT16,525.001.050.000.000.00-101325.00%
NDX210917C165500002021-08-27 11:34AM EDT16,550.002.300.000.000.00-1525.00%
NDX210917C165750002021-09-03 3:22PM EDT16,575.002.650.000.000.00-3325.00%
NDX210917C166000002021-09-01 9:52AM EDT16,600.004.400.000.000.00-7825.00%
NDX210917C166250002021-08-18 2:06PM EDT16,625.003.130.000.000.00--425.00%
NDX210917C166500002021-08-25 5:27PM EDT16,650.009.220.000.000.00-4025.00%
NDX210917C166750002021-09-03 1:42PM EDT16,675.002.330.000.000.00-5525.00%
NDX210917C167000002021-08-30 3:40PM EDT16,700.003.170.000.000.00-444425.00%
NDX210917C167250002021-08-20 2:52PM EDT16,725.002.030.000.000.00-202225.00%
NDX210917C167500002021-09-02 11:17AM EDT16,750.002.070.000.000.00--6525.00%
NDX210917C167750002021-09-03 2:08PM EDT16,775.001.610.000.000.00-607525.00%
NDX210917C168000002021-08-25 12:56PM EDT16,800.001.830.000.000.00-13725.00%
NDX210917C168250002021-08-25 5:27PM EDT16,825.002.950.000.000.00--225.00%
NDX210917C168500002021-09-03 11:12AM EDT16,850.001.530.000.000.00-1425.00%
NDX210917C169000002021-08-25 12:56PM EDT16,900.001.570.000.000.00-12225.00%
NDX210917C169250002021-09-09 1:58PM EDT16,925.000.150.000.000.00--525.00%
NDX210917C169500002021-09-10 4:12PM EDT16,950.000.400.000.000.00-2525.00%
NDX210917C169750002021-08-25 5:27PM EDT16,975.002.370.000.000.00-5025.00%
NDX210917C170000002021-09-08 3:10PM EDT17,000.000.350.000.000.00-13525.00%
NDX210917C170250002021-08-25 5:27PM EDT17,025.0014.600.000.000.00-5025.00%
NDX210917C171000002021-09-16 12:07PM EDT17,100.000.050.000.000.00-32825.00%
NDX210917C171250002021-09-13 3:49PM EDT17,125.000.200.000.000.00-3538850.00%
NDX210917C171500002021-08-25 5:27PM EDT17,150.001.550.000.000.00-8050.00%
NDX210917C171750002021-09-07 3:49PM EDT17,175.000.400.000.000.00-1150.00%
NDX210917C172000002021-08-18 10:38AM EDT17,200.001.430.000.000.00-21350.00%
NDX210917C172250002021-08-25 5:27PM EDT17,225.002.000.000.000.00-1050.00%
NDX210917C172500002021-09-02 11:17AM EDT17,250.000.870.000.000.00-656650.00%
NDX210917C173000002021-09-03 11:12AM EDT17,300.000.710.000.000.00-31350.00%
NDX210917C174000002021-08-23 10:10AM EDT17,400.000.980.000.000.00-12150.00%
NDX210917C175000002021-09-07 12:29PM EDT17,500.000.370.000.000.00-35450.00%
NDX210917C175250002021-08-25 5:27PM EDT17,525.001.130.000.000.00-33050.00%
NDX210917C177000002021-08-25 5:27PM EDT17,700.001.350.000.000.00-10050.00%
NDX210917C177500002021-08-25 5:27PM EDT17,750.001.200.000.000.00-5050.00%
NDX210917C178000002021-08-25 5:27PM EDT17,800.003.600.000.000.00-2050.00%
NDX210917C179000002021-08-30 12:30PM EDT17,900.000.320.000.000.00-20950.00%
NDX210917C179250002021-08-30 12:29PM EDT17,925.000.250.000.000.00--450.00%
NDX210917C179500002021-08-25 5:27PM EDT17,950.000.980.000.000.00-2050.00%
NDX210917C180000002021-08-25 5:27PM EDT18,000.000.750.000.000.00-2050.00%
NDX210917C180250002021-09-10 10:50AM EDT18,025.000.200.000.000.00-1250.00%
NDX210917C180500002021-08-30 1:44PM EDT18,050.000.430.000.000.00--550.00%
NDX210917C180750002021-08-25 5:27PM EDT18,075.001.050.000.000.00--050.00%
NDX210917C182000002021-08-25 5:27PM EDT18,200.002.090.000.000.00-2050.00%
NDX210917C182500002021-08-31 2:56PM EDT18,250.000.380.000.000.00-53550.00%
NDX210917C184000002021-08-25 2:27PM EDT18,400.000.220.000.000.00-343450.00%
NDX210917C184500002021-08-30 3:21PM EDT18,450.000.220.000.000.00--1050.00%
NDX210917C186000002021-08-25 5:27PM EDT18,600.000.360.000.000.00-1050.00%
NDX210917C188000002021-08-25 5:27PM EDT18,800.000.550.000.000.00-1050.00%
NDX210917C190000002021-08-25 5:27PM EDT19,000.001.060.000.000.00-5050.00%
NDX210917C193000002021-08-25 10:34AM EDT19,300.000.300.000.000.00--250.00%
NDX210917C196000002021-08-23 1:10PM EDT19,600.000.450.000.000.00--150.00%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210917P070000002021-09-08 9:56AM EDT7,000.000.050.000.000.00-420550.00%
NDX210917P071000002021-08-24 1:15PM EDT7,100.000.200.000.000.00-26950.00%
NDX210917P072000002021-08-19 9:39AM EDT7,200.000.500.000.000.00-24350.00%
NDX210917P073000002021-08-25 5:28PM EDT7,300.003.800.300.000.00-10408.59%
NDX210917P074000002021-08-25 5:28PM EDT7,400.000.450.000.000.00-1050.00%
NDX210917P075000002021-08-25 5:28PM EDT7,500.0017.005.600.000.00-50502.22%
NDX210917P076000002021-08-25 5:28PM EDT7,600.0061.0023.800.000.00-20582.18%
NDX210917P077000002021-08-25 5:28PM EDT7,700.0026.3014.000.000.00-50535.88%
NDX210917P078000002021-08-25 5:28PM EDT7,800.00174.00125.000.000.00-10727.01%
NDX210917P079000002021-08-25 5:28PM EDT7,900.00107.20115.400.000.00-10704.48%
NDX210917P080000002021-08-25 1:47PM EDT8,000.000.380.000.000.00-82850.00%
NDX210917P081000002021-08-25 5:28PM EDT8,100.005.000.200.000.00-10344.14%
NDX210917P082000002021-08-25 5:28PM EDT8,200.0022.508.100.000.00-40460.96%
NDX210917P083000002021-08-25 5:28PM EDT8,300.0035.0115.500.000.00-20487.72%
NDX210917P084000002021-08-30 3:41PM EDT8,400.000.300.000.000.00-101750.00%
NDX210917P085000002021-08-18 11:51AM EDT8,500.001.550.000.000.00-11550.00%
NDX210917P086000002021-08-25 5:28PM EDT8,600.00162.10133.800.000.00-10642.35%
NDX210917P087000002021-08-25 12:12PM EDT8,700.000.350.000.000.00-102050.00%
NDX210917P088000002021-08-20 10:51AM EDT8,800.001.000.000.000.00-87050.00%
NDX210917P089000002021-08-25 5:28PM EDT8,900.006.580.000.000.00-1050.00%
NDX210917P090000002021-08-27 1:56PM EDT9,000.000.300.000.000.00-14550.00%
NDX210917P091000002021-09-10 12:12PM EDT9,100.000.050.000.000.00-324850.00%
NDX210917P092000002021-08-25 5:28PM EDT9,200.0013.580.000.000.00-10050.00%
NDX210917P093000002021-09-01 4:10PM EDT9,300.000.200.000.000.00-11550.00%
NDX210917P094000002021-08-25 5:28PM EDT9,400.0013.100.000.000.00-10050.00%
NDX210917P095000002021-09-07 12:55PM EDT9,500.000.140.000.000.00-816850.00%
NDX210917P095250002021-08-25 5:28PM EDT9,525.00214.600.000.000.00-1050.00%
NDX210917P095500002021-08-25 5:28PM EDT9,550.003.400.000.000.00-3050.00%
NDX210917P095750002021-08-25 5:28PM EDT9,575.007.000.000.000.00-7050.00%
NDX210917P096000002021-09-10 1:47PM EDT9,600.000.050.000.000.00-28450.00%
NDX210917P096250002021-08-30 3:34PM EDT9,625.000.700.000.000.00-2450.00%
NDX210917P096500002021-09-08 3:57PM EDT9,650.000.100.000.000.00-12250.00%
NDX210917P096750002021-08-25 5:28PM EDT9,675.0086.500.000.000.00--050.00%
NDX210917P097000002021-09-09 2:45PM EDT9,700.000.100.000.000.00-11250.00%
NDX210917P097250002021-08-25 5:28PM EDT9,725.0011.100.000.000.00-1050.00%
NDX210917P097500002021-08-25 5:28PM EDT9,750.0020.650.000.000.00-5050.00%
NDX210917P097750002021-08-25 5:28PM EDT9,775.00236.500.000.000.00--050.00%
NDX210917P098000002021-09-08 10:54AM EDT9,800.000.370.000.000.00-41750.00%
NDX210917P098500002021-08-25 5:28PM EDT9,850.0030.470.000.000.00--050.00%
NDX210917P098750002021-08-25 5:28PM EDT9,875.0035.900.000.000.00-6050.00%
NDX210917P099000002021-08-30 12:28PM EDT9,900.000.250.000.000.00-257100.00%
NDX210917P099250002021-08-25 5:28PM EDT9,925.0034.200.000.000.00-150100.00%
NDX210917P099500002021-08-25 10:44AM EDT9,950.001.080.000.000.00-16850.00%
NDX210917P099750002021-08-20 1:11PM EDT9,975.002.700.000.000.00-661100.00%
NDX210917P100000002021-09-07 12:55PM EDT10,000.000.180.000.000.00-4146100.00%
NDX210917P100250002021-08-25 5:28PM EDT10,025.0023.260.000.000.00-500100.00%
NDX210917P100500002021-08-25 5:28PM EDT10,050.0023.550.000.000.00-500100.00%
NDX210917P100750002021-08-25 5:28PM EDT10,075.00420.200.000.000.00--0100.00%
NDX210917P101000002021-08-25 5:28PM EDT10,100.0010.720.000.000.00-150100.00%
NDX210917P101250002021-08-25 5:28PM EDT10,125.00101.370.000.000.00--050.00%
NDX210917P101500002021-08-25 5:28PM EDT10,150.0029.600.000.000.00-12050.00%
NDX210917P102000002021-08-20 11:54AM EDT10,200.004.300.000.000.00-406150.00%
NDX210917P102250002021-08-25 5:28PM EDT10,225.00255.600.000.000.00--050.00%
NDX210917P102500002021-08-23 2:30PM EDT10,250.001.770.000.000.00-202150.00%
NDX210917P102750002021-08-25 5:28PM EDT10,275.006.910.000.000.00-2050.00%
NDX210917P103000002021-08-25 5:28PM EDT10,300.0018.600.000.000.00-2050.00%
NDX210917P103250002021-08-25 5:28PM EDT10,325.0016.080.000.000.00-1050.00%
NDX210917P103500002021-08-30 1:07PM EDT10,350.000.450.000.000.00-53550.00%
NDX210917P103750002021-08-25 5:28PM EDT10,375.00325.200.000.000.00--050.00%
NDX210917P104000002021-08-25 5:28PM EDT10,400.005.350.000.000.00-20050.00%
NDX210917P104250002021-08-25 5:28PM EDT10,425.00332.400.000.000.00--050.00%
NDX210917P104500002021-08-25 5:28PM EDT10,450.00349.100.000.000.00-1050.00%
NDX210917P104750002021-09-10 3:12PM EDT10,475.000.100.000.000.00-181950.00%
NDX210917P105000002021-09-10 3:12PM EDT10,500.000.100.000.000.00-104950.00%
NDX210917P105250002021-09-09 3:51PM EDT10,525.000.100.000.000.00-101350.00%
NDX210917P105500002021-09-08 10:54AM EDT10,550.000.480.000.000.00-41850.00%
NDX210917P105750002021-08-25 1:47PM EDT10,575.001.920.000.000.00-81950.00%
NDX210917P106000002021-08-20 2:18PM EDT10,600.005.020.000.000.00-243950.00%
NDX210917P106500002021-08-25 1:34PM EDT10,650.002.130.000.000.00-2450.00%
NDX210917P106750002021-08-25 5:28PM EDT10,675.0083.550.000.000.00-1050.00%
NDX210917P107000002021-08-30 10:46AM EDT10,700.000.750.000.000.00-22250.00%
NDX210917P107250002021-08-25 5:28PM EDT10,725.0086.150.000.000.00-1050.00%
NDX210917P107500002021-08-25 5:28PM EDT10,750.007.050.000.000.00-12050.00%
NDX210917P108000002021-08-25 5:28PM EDT10,800.007.150.000.000.00-12050.00%
NDX210917P108250002021-08-25 5:28PM EDT10,825.0058.400.000.000.00-1050.00%
NDX210917P108500002021-08-26 1:04PM EDT10,850.002.680.000.000.00-2250.00%
NDX210917P108750002021-08-25 5:28PM EDT10,875.0019.950.000.000.00-1050.00%
NDX210917P109000002021-09-10 11:34AM EDT10,900.000.360.000.000.00-61850.00%
NDX210917P109250002021-08-25 5:28PM EDT10,925.00166.300.000.000.00--050.00%
NDX210917P109500002021-08-25 5:28PM EDT10,950.0080.790.000.000.00-1050.00%
NDX210917P109750002021-08-25 5:28PM EDT10,975.0021.150.000.000.00-1050.00%
NDX210917P110000002021-09-16 1:42PM EDT11,000.000.050.000.000.00-19950.00%
NDX210917P110250002021-08-25 5:28PM EDT11,025.00147.870.000.000.00-5050.00%
NDX210917P110500002021-08-20 11:45AM EDT11,050.008.300.000.000.00-22450.00%
NDX210917P110750002021-08-25 5:28PM EDT11,075.00139.400.000.000.00-2050.00%
NDX210917P111000002021-08-20 11:31AM EDT11,100.007.930.000.000.00-141750.00%
NDX210917P111500002021-08-25 5:28PM EDT11,150.008.200.000.000.00-5050.00%
NDX210917P111750002021-09-15 12:00PM EDT11,175.000.150.000.000.00-18250.00%
NDX210917P112000002021-09-13 3:47PM EDT11,200.000.150.000.000.00-206650.00%
NDX210917P112250002021-08-25 5:28PM EDT11,225.0074.560.000.000.00-1050.00%
NDX210917P112500002021-09-01 1:30PM EDT11,250.001.030.000.000.00-82050.00%
NDX210917P112750002021-08-20 10:53AM EDT11,275.009.020.000.000.00-9850.00%
NDX210917P113000002021-08-18 9:50AM EDT11,300.0010.550.000.000.00-1550.00%
NDX210917P113250002021-08-23 9:38AM EDT11,325.005.800.000.000.00-61650.00%
NDX210917P113500002021-08-31 3:37PM EDT11,350.001.180.000.000.00-4850.00%
NDX210917P113750002021-08-25 5:28PM EDT11,375.00298.900.000.000.00-43050.00%
NDX210917P114000002021-09-10 11:34AM EDT11,400.000.500.000.000.00-38850.00%
NDX210917P114250002021-08-25 5:28PM EDT11,425.00703.200.000.000.00--050.00%
NDX210917P114500002021-08-25 5:28PM EDT11,450.00709.000.000.000.00--050.00%
NDX210917P114750002021-09-10 3:59PM EDT11,475.001.000.000.000.00-12050.00%
NDX210917P115000002021-09-13 1:26PM EDT11,500.000.150.000.000.00-534050.00%
NDX210917P115250002021-08-25 5:28PM EDT11,525.0053.450.000.000.00-1050.00%
NDX210917P115500002021-08-26 3:59PM EDT11,550.005.780.000.000.00-2550.00%
NDX210917P115750002021-08-25 5:28PM EDT11,575.0079.750.000.000.00-2050.00%
NDX210917P116000002021-09-13 3:59PM EDT11,600.000.450.000.000.00-17350.00%
NDX210917P116250002021-08-25 5:28PM EDT11,625.0050.300.000.000.00-5050.00%
NDX210917P116500002021-08-25 5:28PM EDT11,650.00510.000.000.000.00-3050.00%
NDX210917P116750002021-08-25 5:28PM EDT11,675.0022.400.000.000.00-1050.00%
NDX210917P117000002021-08-31 11:43AM EDT11,700.001.500.000.000.00-19350.00%
NDX210917P117250002021-08-25 5:28PM EDT11,725.00791.100.000.000.00-1050.00%
NDX210917P117500002021-08-20 11:10AM EDT11,750.0012.900.000.000.00-124450.00%
NDX210917P117750002021-08-25 5:28PM EDT11,775.0030.910.000.000.00-1050.00%
NDX210917P118000002021-08-23 10:29AM EDT11,800.008.000.000.000.00-11750.00%
NDX210917P118250002021-08-25 5:28PM EDT11,825.0052.200.000.000.00-3050.00%
NDX210917P118500002021-08-23 10:30AM EDT11,850.008.400.000.000.00-1750.00%
NDX210917P118750002021-08-25 5:28PM EDT11,875.0019.700.000.000.00-8050.00%
NDX210917P119000002021-08-30 11:38AM EDT11,900.001.860.000.000.00-62250.00%
NDX210917P119250002021-08-18 9:59AM EDT11,925.0014.980.000.000.00-21450.00%
NDX210917P119500002021-09-01 9:41AM EDT11,950.001.450.000.000.00-2450.00%
NDX210917P119750002021-08-25 5:28PM EDT11,975.00122.110.000.000.00-1050.00%
NDX210917P120000002021-09-16 1:44PM EDT12,000.000.050.000.000.00-189850.00%
NDX210917P120250002021-09-14 10:02AM EDT12,025.000.400.000.000.00-1750.00%
NDX210917P120500002021-09-09 3:54PM EDT12,050.002.050.000.000.00-10010450.00%
NDX210917P120750002021-09-07 11:17AM EDT12,075.001.400.000.000.00-13214050.00%
NDX210917P121000002021-09-07 10:08AM EDT12,100.001.810.000.000.00-25850.00%
NDX210917P121250002021-09-09 1:36PM EDT12,125.001.090.000.000.00-1950.00%
NDX210917P121500002021-09-03 12:35PM EDT12,150.001.700.000.000.00-13150.00%
NDX210917P121750002021-08-25 5:28PM EDT12,175.0028.800.000.000.00-1050.00%
NDX210917P122000002021-09-08 11:06AM EDT12,200.001.920.000.000.00-122850.00%
NDX210917P122250002021-08-25 5:28PM EDT12,225.0053.100.000.000.00-1050.00%
NDX210917P122500002021-08-27 11:52AM EDT12,250.006.210.000.000.00-21950.00%
NDX210917P122750002021-08-25 5:28PM EDT12,275.0077.400.000.000.00-1050.00%
NDX210917P123000002021-09-15 12:36PM EDT12,300.000.150.000.000.00-86750.00%
NDX210917P123250002021-09-15 10:43AM EDT12,325.000.200.000.000.00-1350.00%
NDX210917P123500002021-08-27 12:11PM EDT12,350.006.520.000.000.00-114150.00%
NDX210917P123750002021-09-15 3:56PM EDT12,375.000.100.000.000.00-21350.00%
NDX210917P124000002021-09-14 2:37PM EDT12,400.000.800.000.000.00-45650.00%
NDX210917P124250002021-08-25 5:28PM EDT12,425.00260.100.000.000.00-2050.00%
NDX210917P124500002021-09-16 11:59AM EDT12,450.000.050.000.000.00-12850.00%
NDX210917P124750002021-09-10 12:25PM EDT12,475.001.170.000.000.00-2550.00%
NDX210917P125000002021-09-15 3:44PM EDT12,500.000.150.000.000.00-1392150.00%
NDX210917P125250002021-09-09 1:36PM EDT12,525.001.760.000.000.00-11250.00%
NDX210917P125500002021-08-23 10:45AM EDT12,550.0013.250.000.000.00-10950.00%
NDX210917P125750002021-09-16 12:06PM EDT12,575.000.050.000.000.00-1750.00%
NDX210917P126000002021-09-14 11:36AM EDT12,600.000.250.000.000.00-113050.00%
NDX210917P126250002021-08-25 5:28PM EDT12,625.0089.900.000.000.00-3050.00%
NDX210917P126500002021-08-17 11:00AM EDT12,650.0022.800.000.000.00-2050.00%
NDX210917P126750002021-08-25 5:28PM EDT12,675.0025.500.000.000.00-1050.00%
NDX210917P127000002021-09-13 10:30AM EDT12,700.001.730.000.000.00-26450.00%
NDX210917P127250002021-08-18 10:03AM EDT12,725.0026.020.000.000.00-42050.00%
NDX210917P127500002021-08-30 9:51AM EDT12,750.005.800.000.000.00-58050.00%
NDX210917P127750002021-09-14 3:50PM EDT12,775.0010.000.000.000.00-41350.00%
NDX210917P128000002021-09-14 3:50PM EDT12,800.0010.010.000.000.00-42550.00%
NDX210917P128250002021-09-15 3:10PM EDT12,825.000.180.000.000.00-11650.00%
NDX210917P128500002021-09-09 11:53AM EDT12,850.002.080.000.000.00-61850.00%
NDX210917P128750002021-08-19 2:18PM EDT12,875.0041.920.000.000.00-52550.00%
NDX210917P129000002021-09-16 10:40AM EDT12,900.000.150.000.000.00-44450.00%
NDX210917P129250002021-08-25 5:28PM EDT12,925.0032.400.050.000.00-2089.84%
NDX210917P129500002021-09-08 11:57AM EDT12,950.003.810.000.000.00-21250.00%
NDX210917P129750002021-08-25 5:28PM EDT12,975.0025.050.100.000.00-3092.19%
NDX210917P130000002021-09-16 3:49PM EDT13,000.000.100.000.000.00-2940850.00%
NDX210917P130250002021-08-24 3:44PM EDT13,025.0016.400.000.000.00-22450.00%
NDX210917P130500002021-09-13 10:30AM EDT13,050.002.400.000.000.00-27050.00%
NDX210917P130750002021-09-02 1:43PM EDT13,075.005.940.000.000.00-51450.00%
NDX210917P131000002021-09-02 3:51PM EDT13,100.006.380.000.000.00-26850.00%
NDX210917P131250002021-09-01 9:32AM EDT13,125.005.750.000.000.00-13450.00%
NDX210917P131500002021-09-09 4:05PM EDT13,150.003.750.000.000.00-96450.00%
NDX210917P131750002021-09-09 4:05PM EDT13,175.003.850.000.000.00-3850.00%
NDX210917P132000002021-09-16 1:48PM EDT13,200.000.320.000.000.00-18150.00%
NDX210917P132250002021-09-03 3:29PM EDT13,225.005.510.000.000.00-11850.00%
NDX210917P132500002021-09-13 11:15AM EDT13,250.002.850.000.000.00-410550.00%
NDX210917P132750002021-08-25 3:13PM EDT13,275.0018.100.000.000.00-7413250.00%
NDX210917P133000002021-09-15 12:32PM EDT13,300.000.430.000.000.00-73850.00%
NDX210917P133250002021-09-16 3:11PM EDT13,325.000.200.000.000.00-123350.00%
NDX210917P133500002021-09-02 10:59AM EDT13,350.007.650.000.000.00-21750.00%
NDX210917P133750002021-08-17 3:45PM EDT13,375.0048.950.000.000.00-5050.00%
NDX210917P134000002021-09-15 1:16PM EDT13,400.000.300.000.000.00-113150.00%
NDX210917P134250002021-09-02 2:02PM EDT13,425.009.200.000.000.00-1850.00%
NDX210917P134500002021-09-09 11:53AM EDT13,450.004.060.000.000.00-32150.00%
NDX210917P134750002021-09-07 2:36PM EDT13,475.005.800.000.000.00-61350.00%
NDX210917P135000002021-09-16 3:21PM EDT13,500.000.150.000.000.00-2429350.00%
NDX210917P135250002021-09-01 10:04AM EDT13,525.009.500.000.000.00-11550.00%
NDX210917P135500002021-09-16 9:49AM EDT13,550.000.300.000.000.00-910350.00%
NDX210917P135750002021-09-14 2:51PM EDT13,575.002.510.000.000.00-1950.00%
NDX210917P136000002021-09-14 2:51PM EDT13,600.002.740.000.000.00-117550.00%
NDX210917P136250002021-08-19 11:35AM EDT13,625.0076.500.000.000.00-2550.00%
NDX210917P136500002021-09-10 2:41PM EDT13,650.004.730.000.000.00-41550.00%
NDX210917P136750002021-09-10 3:19PM EDT13,675.006.600.000.000.00-49050.00%
NDX210917P137000002021-09-15 2:48PM EDT13,700.000.550.000.000.00-410350.00%
NDX210917P137250002021-09-15 11:33AM EDT13,725.001.000.000.000.00-41925.00%
NDX210917P137500002021-09-16 3:28PM EDT13,750.000.150.000.000.00-34225.00%
NDX210917P137750002021-09-16 9:49AM EDT13,775.000.810.000.000.00-92425.00%
NDX210917P138000002021-09-16 3:59PM EDT13,800.000.150.000.000.00-117525.00%
NDX210917P138250002021-09-13 10:51AM EDT13,825.005.000.000.000.00-13025.00%
NDX210917P138500002021-09-13 11:17AM EDT13,850.006.220.000.000.00-71625.00%
NDX210917P138750002021-09-13 10:33AM EDT13,875.006.300.000.000.00-53525.00%
NDX210917P139000002021-09-15 11:33AM EDT13,900.001.150.000.000.00-324725.00%
NDX210917P139250002021-09-15 9:50AM EDT13,925.001.570.000.000.00-192825.00%
NDX210917P139500002021-09-16 4:10PM EDT13,950.000.200.000.000.00-88225.00%
NDX210917P139750002021-09-15 10:01AM EDT13,975.001.720.000.000.00-14225.00%
NDX210917P140000002021-09-16 4:10PM EDT14,000.000.400.000.000.00-431,24125.00%
NDX210917P140250002021-09-15 1:09PM EDT14,025.000.750.000.000.00-616725.00%
NDX210917P140500002021-09-16 3:48PM EDT14,050.000.260.000.000.00-118625.00%
NDX210917P140750002021-09-02 12:50PM EDT14,075.0017.050.000.000.00-110225.00%
NDX210917P141000002021-09-15 9:44AM EDT14,100.002.900.000.000.00-213825.00%
NDX210917P141250002021-08-30 11:36AM EDT14,125.0019.590.000.000.00-12125.00%
NDX210917P141500002021-09-16 10:48AM EDT14,150.000.800.000.000.00-15725.00%
NDX210917P141750002021-09-13 10:25AM EDT14,175.008.880.000.000.00-142225.00%
NDX210917P142000002021-09-16 3:38PM EDT14,200.000.500.000.000.00-1621725.00%
NDX210917P142250002021-09-16 3:54PM EDT14,225.000.400.000.000.00-40626725.00%
NDX210917P142500002021-09-13 11:24AM EDT14,250.008.100.000.000.00-110525.00%
NDX210917P142750002021-09-10 3:35PM EDT14,275.0013.720.000.000.00-51725.00%
NDX210917P143000002021-09-16 4:12PM EDT14,300.000.700.000.000.00-36725.00%
NDX210917P143250002021-09-14 2:31PM EDT14,325.005.750.000.000.00-111225.00%
NDX210917P143500002021-09-16 11:52AM EDT14,350.001.180.000.000.00-16625.00%
NDX210917P143750002021-09-15 10:24AM EDT14,375.002.300.000.000.00-18525.00%
NDX210917P144000002021-09-16 3:02PM EDT14,400.000.740.000.000.00-717725.00%
NDX210917P144250002021-09-16 11:54AM EDT14,425.001.250.000.000.00-14525.00%
NDX210917P144500002021-09-16 11:56AM EDT14,450.001.300.000.000.00-14,48325.00%
NDX210917P144750002021-09-15 10:11AM EDT14,475.003.070.000.000.00-19825.00%
NDX210917P145000002021-09-16 3:56PM EDT14,500.001.380.000.000.00-536025.00%
NDX210917P145250002021-09-14 3:48PM EDT14,525.006.100.000.000.00-112525.00%
NDX210917P145500002021-09-16 12:43PM EDT14,550.001.070.000.000.00-14412.50%
NDX210917P145750002021-09-15 10:02AM EDT14,575.003.700.000.000.00-14912.50%
NDX210917P146000002021-09-16 12:34PM EDT14,600.001.200.000.000.00-211312.50%
NDX210917P146250002021-09-15 2:48PM EDT14,625.001.450.000.000.00-1014612.50%
NDX210917P146500002021-09-16 12:06PM EDT14,650.001.160.000.000.00-214412.50%
NDX210917P146750002021-09-15 2:20PM EDT14,675.001.770.000.000.00-74212.50%
NDX210917P147000002021-09-16 2:14PM EDT14,700.001.150.000.000.00-2253912.50%
NDX210917P147250002021-09-15 1:38PM EDT14,725.001.440.000.000.00-19612.50%
NDX210917P147500002021-09-16 2:40PM EDT14,750.001.200.000.000.00-1515412.50%
NDX210917P147750002021-09-16 11:52AM EDT14,775.001.780.000.000.00-215612.50%
NDX210917P148000002021-09-16 4:11PM EDT14,800.001.280.000.000.00-4057912.50%
NDX210917P148100002021-09-15 1:53PM EDT14,810.002.000.000.000.00-11312.50%
NDX210917P148200002021-09-16 3:52PM EDT14,820.002.100.000.000.00-815212.50%
NDX210917P148250002021-09-16 9:33AM EDT14,825.001.230.000.000.00-28312.50%
NDX210917P148300002021-09-16 3:56PM EDT14,830.001.770.000.000.00-1015612.50%
NDX210917P148400002021-09-16 11:52AM EDT14,840.002.180.000.000.00-112212.50%
NDX210917P148500002021-09-16 11:56AM EDT14,850.002.300.000.000.00-1317412.50%
NDX210917P148600002021-09-16 11:54AM EDT14,860.002.300.000.000.00-1412.50%
NDX210917P148700002021-09-14 2:53PM EDT14,870.0012.540.000.000.00-86412.50%
NDX210917P148750002021-09-16 3:50PM EDT14,875.001.950.000.000.00-2314212.50%
NDX210917P148800002021-09-16 3:56PM EDT14,880.002.020.000.000.00-111212.50%
NDX210917P148900002021-09-16 10:52AM EDT14,890.002.350.000.000.00-103712.50%
NDX210917P149000002021-09-16 3:43PM EDT14,900.001.900.000.000.00-6652112.50%
NDX210917P149100002021-09-16 3:49PM EDT14,910.003.790.000.000.00-13512.50%
NDX210917P149200002021-09-16 3:49PM EDT14,920.003.820.000.000.00-161012.50%
NDX210917P149250002021-09-16 3:50PM EDT14,925.002.100.000.000.00-185512.50%
NDX210917P149300002021-09-16 2:00PM EDT14,930.001.570.000.000.00-23912.50%
NDX210917P149400002021-09-16 11:26AM EDT14,940.002.950.000.000.00-1136.25%
NDX210917P149500002021-09-16 3:03PM EDT14,950.001.550.000.000.00-1472906.25%
NDX210917P149600002021-09-16 11:04AM EDT14,960.002.830.000.000.00-1436.25%
NDX210917P149700002021-09-14 10:59AM EDT14,970.0016.200.000.000.00-286.25%
NDX210917P149750002021-09-16 3:02PM EDT14,975.001.670.000.000.00-391056.25%
NDX210917P149800002021-09-16 1:03PM EDT14,980.001.950.000.000.00-11276.25%
NDX210917P149900002021-09-16 3:48PM EDT14,990.002.230.000.000.00-22636.25%
NDX210917P150000002021-09-16 3:56PM EDT15,000.003.130.000.000.00-1571,0856.25%
NDX210917P150100002021-09-16 1:03PM EDT15,010.002.200.000.000.00-8106.25%
NDX210917P150200002021-09-15 12:50PM EDT15,020.005.050.000.000.00-2226.25%
NDX210917P150250002021-09-16 1:08PM EDT15,025.002.270.000.000.00-554576.25%
NDX210917P150300002021-09-16 9:56AM EDT15,030.002.900.000.000.00-92256.25%
NDX210917P150500002021-09-16 3:18PM EDT15,050.002.000.000.000.00-1467106.25%
NDX210917P150600002021-09-16 9:37AM EDT15,060.002.560.000.000.00-2306.25%
NDX210917P150700002021-09-16 3:18PM EDT15,070.002.020.000.000.00-22406.25%
NDX210917P150750002021-09-16 4:14PM EDT15,075.002.600.000.000.00-1866646.25%
NDX210917P150800002021-09-16 2:02PM EDT15,080.002.000.000.000.00-9456.25%
NDX210917P150900002021-09-16 3:13PM EDT15,090.001.980.000.000.00-17416.25%
NDX210917P151000002021-09-16 3:37PM EDT15,100.002.220.000.000.00-1002606.25%
NDX210917P151100002021-09-16 3:46PM EDT15,110.002.300.000.000.00-20396.25%
NDX210917P151200002021-09-16 3:30PM EDT15,120.002.450.000.000.00-35236.25%
NDX210917P151250002021-09-16 4:11PM EDT15,125.002.850.000.000.00-46696.25%
NDX210917P151300002021-09-16 11:26AM EDT15,130.006.250.000.000.00-41536.25%
NDX210917P151400002021-09-16 2:37PM EDT15,140.002.620.000.000.00-21493.13%
NDX210917P151500002021-09-16 4:14PM EDT15,150.002.220.000.000.00-1242403.13%
NDX210917P151600002021-09-16 3:24PM EDT15,160.002.170.000.000.00-30423.13%
NDX210917P151700002021-09-16 4:07PM EDT15,170.003.900.000.000.00-25273.13%
NDX210917P151750002021-09-16 4:14PM EDT15,175.002.470.000.000.00-41763.13%
NDX210917P151800002021-09-16 3:47PM EDT15,180.003.270.000.000.00-57483.13%
NDX210917P151900002021-09-16 4:08PM EDT15,190.003.150.000.000.00-68683.13%
NDX210917P152000002021-09-16 4:14PM EDT15,200.002.980.000.000.00-1581123.13%
NDX210917P152100002021-09-16 4:08PM EDT15,210.003.650.000.000.00-44583.13%
NDX210917P152200002021-09-16 3:06PM EDT15,220.002.940.000.000.00-1461373.13%
NDX210917P152250002021-09-16 4:14PM EDT15,225.003.290.000.000.00-119903.13%
NDX210917P152300002021-09-16 3:43PM EDT15,230.003.100.000.000.00-1851263.13%
NDX210917P152400002021-09-16 3:54PM EDT15,240.003.900.000.000.00-29181.56%
NDX210917P152500002021-09-16 4:11PM EDT15,250.003.330.000.000.00-1911221.56%
NDX210917P152600002021-09-16 4:14PM EDT15,260.003.260.000.000.00-61251.56%
NDX210917P152700002021-09-16 3:46PM EDT15,270.003.100.000.000.00-45361.56%
NDX210917P152750002021-09-16 4:07PM EDT15,275.004.320.000.000.00-30301.56%
NDX210917P152800002021-09-16 3:24PM EDT15,280.003.130.000.000.00-29210.78%
NDX210917P152900002021-09-16 3:08PM EDT15,290.002.970.000.000.00-19160.78%
NDX210917P153000002021-09-16 4:08PM EDT15,300.004.400.000.000.00-2021020.78%
NDX210917P153100002021-09-16 4:08PM EDT15,310.004.500.000.000.00-119460.39%
NDX210917P153200002021-09-16 3:28PM EDT15,320.003.450.000.000.00-154520.05%
NDX210917P153250002021-09-16 3:43PM EDT15,325.003.750.000.000.00-301150.00%
NDX210917P153300002021-09-16 4:10PM EDT15,330.004.700.000.000.00-88400.00%
NDX210917P153400002021-09-16 3:56PM EDT15,340.004.650.000.000.00-71410.00%
NDX210917P153500002021-09-16 4:12PM EDT15,350.004.300.000.000.00-142720.00%
NDX210917P153600002021-09-16 4:12PM EDT15,360.004.600.000.000.00-77300.00%
NDX210917P153700002021-09-16 3:57PM EDT15,370.005.100.000.000.00-102400.00%
NDX210917P153750002021-09-16 4:08PM EDT15,375.005.500.000.000.00-63510.00%
NDX210917P153800002021-09-16 4:08PM EDT15,380.005.600.000.000.00-127460.00%
NDX210917P153900002021-09-16 4:12PM EDT15,390.005.500.000.000.00-113670.00%
NDX210917P154000002021-09-16 4:13PM EDT15,400.005.920.000.000.00-3581100.00%
NDX210917P154100002021-09-16 4:13PM EDT15,410.006.670.000.000.00-99340.00%
NDX210917P154200002021-09-16 4:03PM EDT15,420.008.000.000.000.00-71550.00%
NDX210917P154250002021-09-16 4:09PM EDT15,425.008.680.000.000.00-94950.00%
NDX210917P154300002021-09-16 4:11PM EDT15,430.008.350.000.000.00-109780.00%
NDX210917P154400002021-09-16 4:09PM EDT15,440.0010.430.000.000.00-113610.00%
NDX210917P154500002021-09-16 3:55PM EDT15,450.0011.290.000.000.00-110680.00%
NDX210917P154600002021-09-16 4:10PM EDT15,460.0012.600.000.000.00-99530.00%
NDX210917P154700002021-09-16 4:14PM EDT15,470.0013.730.000.000.00-42330.00%
NDX210917P154750002021-09-16 4:12PM EDT15,475.0015.710.000.000.00-40400.00%
NDX210917P154800002021-09-16 4:08PM EDT15,480.0018.800.000.000.00-50270.00%
NDX210917P154900002021-09-16 4:14PM EDT15,490.0020.300.000.000.00-5295190.00%
NDX210917P155000002021-09-16 4:14PM EDT15,500.0023.400.000.000.00-8076960.00%
NDX210917P155100002021-09-16 3:58PM EDT15,510.0027.060.000.000.00-17180.00%
NDX210917P155200002021-09-16 4:06PM EDT15,520.0036.000.000.000.00-31240.00%
NDX210917P155250002021-09-16 3:53PM EDT15,525.0032.970.000.000.00-12240.00%
NDX210917P155300002021-09-16 3:28PM EDT15,530.0037.000.000.000.00-1770.00%
NDX210917P155400002021-09-16 1:24PM EDT15,540.00104.100.000.000.00-6150.00%
NDX210917P155500002021-09-15 10:22AM EDT15,550.00221.000.000.000.00-3120.00%
NDX210917P155600002021-09-16 3:12PM EDT15,560.0040.490.000.000.00-7140.00%
NDX210917P155700002021-09-16 10:15AM EDT15,570.00182.440.000.000.00-2160.00%
NDX210917P155750002021-09-16 10:34AM EDT15,575.00161.000.000.000.00-32050.00%
NDX210917P155800002021-09-16 3:23PM EDT15,580.0069.750.000.000.00-5880.00%
NDX210917P155900002021-09-16 3:23PM EDT15,590.0077.850.000.000.00-370.00%
NDX210917P156000002021-09-16 12:22PM EDT15,600.00166.850.000.000.00-2720.00%
NDX210917P156100002021-09-16 3:10PM EDT15,610.0074.800.000.000.00-5110.00%
NDX210917P156200002021-09-16 3:10PM EDT15,620.0084.250.000.000.00-5100.00%
NDX210917P156250002021-09-16 12:16PM EDT15,625.00199.000.000.000.00-4260.00%
NDX210917P156300002021-09-16 12:13PM EDT15,630.00211.220.000.000.00-2140.00%
NDX210917P156400002021-09-14 3:13PM EDT15,640.00264.450.000.000.00-10210.00%
NDX210917P156500002021-09-16 2:53PM EDT15,650.00157.650.000.000.00-11600.00%
NDX210917P156600002021-09-16 2:53PM EDT15,660.00167.450.000.000.00-950.00%
NDX210917P156700002021-09-16 2:31PM EDT15,670.00184.450.000.000.00-550.00%
NDX210917P156750002021-09-15 12:24PM EDT15,675.00299.400.000.000.00-260.00%
NDX210917P156800002021-09-16 2:31PM EDT15,680.00194.600.000.000.00-5230.00%
NDX210917P156900002021-09-15 9:31AM EDT15,690.00255.000.000.000.00-1120.00%
NDX210917P157000002021-09-16 3:37PM EDT15,700.00176.750.000.000.00-3180.00%
NDX210917P157200002021-09-08 10:34AM EDT15,720.00208.540.000.000.00--10.00%
NDX210917P157250002021-09-13 10:01AM EDT15,725.00338.700.000.000.00-150.00%
NDX210917P157500002021-09-15 9:50AM EDT15,750.00377.250.000.000.00-240.00%
NDX210917P157600002021-09-15 10:11AM EDT15,760.00409.500.000.000.00-160.00%
NDX210917P157750002021-08-30 11:37AM EDT15,775.00270.740.000.000.00-210.00%
NDX210917P157900002021-09-14 10:26AM EDT15,790.00363.660.000.000.00-110.00%
NDX210917P158000002021-09-15 11:36AM EDT15,800.00443.250.000.000.00-2140.00%
NDX210917P158300002021-09-10 11:09AM EDT15,830.00274.000.000.000.00-100.00%
NDX210917P158500002021-08-30 10:56AM EDT15,850.00331.000.000.000.00--10.00%
NDX210917P158750002021-09-09 11:26AM EDT15,875.00277.400.000.000.00-240.00%
NDX210917P158900002021-09-10 10:55AM EDT15,890.00337.900.000.000.00-220.00%
NDX210917P159000002021-09-07 9:33AM EDT15,900.00295.150.000.000.00-120.00%
NDX210917P159200002021-09-10 10:54AM EDT15,920.00343.100.000.000.00-110.00%
NDX210917P159300002021-09-10 9:31AM EDT15,930.00281.000.000.000.00-120.00%
NDX210917P159500002021-09-08 9:33AM EDT15,950.00329.000.000.000.00-150.00%
NDX210917P159600002021-09-14 2:18PM EDT15,960.00552.430.000.000.00-500.00%
NDX210917P159700002021-09-07 12:32PM EDT15,970.00315.910.000.000.00--20.00%
NDX210917P159750002021-09-09 9:32AM EDT15,975.00359.000.000.000.00-120.00%
NDX210917P159800002021-09-08 9:32AM EDT15,980.00343.400.000.000.00-100.00%
NDX210917P160000002021-09-09 9:37AM EDT16,000.00356.550.000.000.00-270.00%
NDX210917P160100002021-09-08 9:33AM EDT16,010.00380.000.000.000.00--10.00%
NDX210917P160250002021-08-25 5:28PM EDT16,025.001,090.700.000.000.00-100.00%
NDX210917P160400002021-09-09 11:16AM EDT16,040.00413.0