Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.333,47-182,44 (-1,18%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX211015C090000002021-09-07 9:38AM EDT9,000.006,645.276,285.206,334.900.00--166.11%
NDX211015C091000002021-09-07 9:38AM EDT9,100.006,545.636,185.306,235.100.00--165.67%
NDX211015C092000002021-09-07 9:39AM EDT9,200.006,452.186,085.506,135.200.00--164.78%
NDX211015C093000002021-09-07 9:40AM EDT9,300.006,352.625,985.706,035.600.00--164.86%
NDX211015C094000002021-09-07 9:39AM EDT9,400.006,252.825,885.905,935.800.00--164.17%
NDX211015C095000002021-09-07 9:40AM EDT9,500.006,153.395,786.105,836.000.00--163.44%
NDX211015C097000002021-09-07 9:41AM EDT9,700.005,953.035,586.905,636.800.00--162.74%
NDX211015C098000002021-09-07 9:41AM EDT9,800.005,853.475,487.205,537.100.00--162.04%
NDX211015C110000002021-09-07 9:43AM EDT11,000.004,660.724,291.104,340.800.00--151.60%
NDX211015C111000002021-09-07 9:43AM EDT11,100.004,561.494,191.604,241.300.00--150.79%
NDX211015C119000002021-08-25 5:27PM EDT11,900.002,994.303,397.603,447.500.00--044.68%
NDX211015C120000002021-09-07 9:45AM EDT12,000.003,664.383,298.503,348.400.00-1843.84%
NDX211015C120250002021-09-07 9:45AM EDT12,025.003,639.213,273.803,323.700.00--143.66%
NDX211015C120500002021-09-07 9:46AM EDT12,050.003,603.583,249.103,298.900.00--143.43%
NDX211015C120750002021-09-07 9:46AM EDT12,075.003,578.723,224.303,274.200.00--143.24%
NDX211015C121000002021-09-07 9:46AM EDT12,100.003,549.123,199.603,249.500.00--143.05%
NDX211015C121250002021-09-07 9:49AM EDT12,125.003,530.673,174.903,224.700.00--142.82%
NDX211015C121500002021-09-07 9:46AM EDT12,150.003,500.183,150.103,200.000.00--142.62%
NDX211015C121750002021-09-07 9:48AM EDT12,175.003,481.693,125.403,175.300.00--142.43%
NDX211015C122000002021-09-16 2:43PM EDT12,200.003,299.003,100.703,150.600.00-1242.23%
NDX211015C122250002021-09-07 9:49AM EDT12,225.003,432.233,075.703,125.300.00--141.78%
NDX211015C124000002021-08-25 5:27PM EDT12,400.001,264.702,905.002,951.200.00-1039.89%
NDX211015C125000002021-08-25 5:27PM EDT12,500.001,794.002,806.402,852.600.00--039.12%
NDX211015C127000002021-08-25 5:27PM EDT12,700.001,113.102,608.502,655.700.00--037.55%
NDX211015C129000002021-08-25 5:27PM EDT12,900.001,096.602,412.802,459.500.00--036.01%
NDX211015C129750002021-08-25 5:27PM EDT12,975.001,739.902,339.402,386.300.00--035.48%
NDX211015C130000002021-08-25 5:27PM EDT13,000.002,042.702,315.002,361.700.00--035.25%
NDX211015C133000002021-08-25 5:27PM EDT13,300.001,254.302,023.102,069.700.00-1032.96%
NDX211015C134000002021-09-10 3:14PM EDT13,400.002,147.501,926.201,972.300.00-52432.07%
NDX211015C135000002021-09-16 12:19PM EDT13,500.001,963.921,829.701,876.100.00-122031.35%
NDX211015C135750002021-08-19 2:53PM EDT13,575.001,505.601,757.601,804.100.00--130.79%
NDX211015C136000002021-08-25 5:27PM EDT13,600.00623.101,733.801,780.100.00--030.59%
NDX211015C137000002021-08-25 5:27PM EDT13,700.00505.001,637.901,684.400.00--029.81%
NDX211015C137250002021-08-17 12:05PM EDT13,725.001,375.301,614.101,659.800.00--029.51%
NDX211015C138000002021-08-25 5:27PM EDT13,800.00440.001,543.301,589.200.00-3029.04%
NDX211015C138250002021-08-25 5:27PM EDT13,825.001,394.801,519.601,565.200.00--028.80%
NDX211015C139000002021-08-19 3:40PM EDT13,900.001,253.401,448.901,494.500.00--228.25%
NDX211015C140000002021-08-23 9:53AM EDT14,000.001,350.701,354.601,401.000.00-1827.53%
NDX211015C141000002021-09-01 3:06PM EDT14,100.001,611.101,262.501,307.800.00-1626.75%
NDX211015C141500002021-09-01 11:01AM EDT14,150.001,601.401,215.901,261.500.00--226.36%
NDX211015C142000002021-08-25 5:27PM EDT14,200.001,104.031,170.101,216.200.00-22026.05%
NDX211015C142250002021-08-25 5:27PM EDT14,225.001,084.031,147.301,193.400.00--025.87%
NDX211015C142500002021-09-09 2:12PM EDT14,250.001,423.301,124.601,169.900.00-1325.61%
NDX211015C142750002021-08-20 2:25PM EDT14,275.001,014.601,102.001,147.700.00-1225.48%
NDX211015C143000002021-09-16 2:46PM EDT14,300.001,253.001,079.601,125.300.00-1925.31%
NDX211015C143500002021-09-17 9:50AM EDT14,350.001,147.391,034.701,080.50+277.14+31.85%5524.96%
NDX211015C143750002021-08-18 10:52AM EDT14,375.00897.601,012.401,058.100.00--124.78%
NDX211015C144000002021-09-08 3:47PM EDT14,400.001,301.90990.101,035.600.00-11224.57%
NDX211015C144500002021-09-02 1:05PM EDT14,450.001,279.30945.90991.800.00-1224.25%
NDX211015C145000002021-09-01 10:20AM EDT14,500.001,271.80902.00948.200.00-12023.91%
NDX211015C145250002021-09-02 2:30PM EDT14,525.001,165.30879.50926.300.00--123.72%
NDX211015C145500002021-08-25 9:32AM EDT14,550.001,011.10858.90904.700.00--123.54%
NDX211015C145750002021-08-25 9:32AM EDT14,575.00990.00836.20883.000.00-1223.35%
NDX211015C146000002021-08-20 2:25PM EDT14,600.00914.75815.60861.300.00-12123.15%
NDX211015C146250002021-08-25 5:27PM EDT14,625.00635.00794.60840.600.00-4023.02%
NDX211015C146750002021-09-17 11:58AM EDT14,675.00789.15752.30797.80-63.55-7.45%6622.61%
NDX211015C147000002021-08-25 2:16PM EDT14,700.00856.49731.30776.900.00-11622.44%
NDX211015C147250002021-08-25 5:27PM EDT14,725.00734.60710.30756.200.00-1022.26%
NDX211015C147500002021-09-02 2:30PM EDT14,750.00968.10689.60735.100.00-1322.05%
NDX211015C147750002021-08-25 5:27PM EDT14,775.00570.50669.20714.400.00-1021.86%
NDX211015C148000002021-09-15 12:32PM EDT14,800.00743.53648.00694.000.00-38721.68%
NDX211015C148250002021-09-09 3:19PM EDT14,825.00670.08627.70674.200.00-1621.53%
NDX211015C148500002021-08-25 5:27PM EDT14,850.00580.00608.30653.400.00-10021.29%
NDX211015C148750002021-09-09 3:24PM EDT14,875.00860.76587.30633.600.00-2721.12%
NDX211015C149000002021-09-09 3:24PM EDT14,900.00667.80567.40613.500.00-14220.91%
NDX211015C149250002021-08-20 3:03PM EDT14,925.00531.35547.80594.900.00-11220.79%
NDX211015C149500002021-09-17 12:53PM EDT14,950.00580.53528.10574.70-78.97-11.97%11220.56%
NDX211015C149750002021-08-31 12:24PM EDT14,975.00782.30509.50555.400.00-11220.37%
NDX211015C150000002021-09-17 4:00PM EDT15,000.00501.90490.30536.00-76.10-13.17%6614520.16%
NDX211015C150250002021-08-23 11:01AM EDT15,025.00570.70471.30517.300.00-12219.98%
NDX211015C150500002021-08-30 10:11AM EDT15,050.00693.97452.00498.600.00-21419.79%
NDX211015C150750002021-08-20 9:30AM EDT15,075.00410.90432.00481.500.00-11619.69%
NDX211015C151000002021-09-16 11:54AM EDT15,100.00453.65413.90463.80-46.75-9.34%15919.53%
NDX211015C151250002021-08-23 11:26AM EDT15,125.00497.35408.70430.700.00-22218.42%
NDX211015C151500002021-09-15 9:37AM EDT15,150.00444.00394.40412.50-61.90-12.24%112918.21%
NDX211015C151750002021-08-23 11:30AM EDT15,175.00389.90374.80394.60-82.45-17.46%12518.01%
NDX211015C152000002021-09-17 1:32PM EDT15,200.00362.50361.50377.40-135.50-27.21%510317.82%
NDX211015C152250002021-09-15 11:59AM EDT15,225.00355.90340.40360.40-35.30-9.02%12117.64%
NDX211015C152500002021-09-15 11:59AM EDT15,250.00352.50323.50342.00-21.35-5.71%15817.35%
NDX211015C152750002021-09-15 9:32AM EDT15,275.00389.45307.20328.000.00-5817.31%
NDX211015C153000002021-09-17 3:36PM EDT15,300.00310.70291.10311.80-72.30-18.88%122417.11%
NDX211015C153250002021-09-10 1:41PM EDT15,325.00375.13277.40295.800.00-1616.91%
NDX211015C153500002021-09-17 3:57PM EDT15,350.00278.80262.20280.30-93.73-25.16%88816.72%
NDX211015C153750002021-09-17 4:01PM EDT15,375.00263.90244.50265.20-40.20-13.22%4,0641516.53%
NDX211015C154000002021-09-17 1:08PM EDT15,400.00243.00230.00250.50-94.48-28.00%217816.35%
NDX211015C154250002021-09-17 1:56PM EDT15,425.00227.20221.30230.20-57.12-20.09%92715.81%
NDX211015C154500002021-09-15 3:58PM EDT15,450.00230.60207.40221.30-55.00-19.26%24315.92%
NDX211015C154750002021-09-15 2:44PM EDT15,475.00214.86189.10207.80-25.42-10.58%19015.74%
NDX211015C155000002021-09-17 3:33PM EDT15,500.00192.80176.20194.70-68.70-26.27%813915.56%
NDX211015C155250002021-09-17 10:34AM EDT15,525.00185.96163.20181.80-69.24-27.13%5631515.37%
NDX211015C155500002021-09-16 2:30PM EDT15,550.00182.00151.50169.60-57.80-24.10%1011615.19%
NDX211015C155750002021-09-17 11:16AM EDT15,575.00169.05140.40158.00-58.49-25.71%155415.03%
NDX211015C156000002021-09-17 2:00PM EDT15,600.00145.05129.00146.70-70.95-32.85%2513614.86%
NDX211015C156250002021-09-17 2:00PM EDT15,625.00133.95118.80136.40-17.55-11.58%163414.72%
NDX211015C156500002021-09-17 1:01PM EDT15,650.00123.60108.30125.90-26.04-17.40%302514.54%
NDX211015C156750002021-09-17 2:34PM EDT15,675.00107.3098.80116.40-63.37-37.13%1240614.40%
NDX211015C157000002021-09-17 3:30PM EDT15,700.00103.7089.60107.40-53.70-34.12%922514.26%
NDX211015C157250002021-09-17 3:30PM EDT15,725.0092.8081.0099.00-52.70-36.22%72514.14%
NDX211015C157500002021-09-16 11:24AM EDT15,750.00105.3073.1091.10-30.77-22.61%103314.02%
NDX211015C157750002021-09-15 10:11AM EDT15,775.0098.3065.9083.70+0.80+0.82%1713.91%
NDX211015C158000002021-09-17 12:06PM EDT15,800.0075.8059.5076.90-41.95-35.63%913013.82%
NDX211015C158250002021-09-17 11:48AM EDT15,825.0068.7552.3070.90-39.26-36.35%31313.76%
NDX211015C158500002021-09-14 3:34PM EDT15,850.0059.9046.4064.70-26.10-30.35%35113.65%
NDX211015C158750002021-09-13 3:50PM EDT15,875.0064.6040.8059.50-36.43-36.06%13413.60%
NDX211015C159000002021-09-17 3:51PM EDT15,900.0046.1035.7054.60-21.90-32.21%154113.55%
NDX211015C159250002021-09-13 11:35AM EDT15,925.0041.5031.7050.20-30.70-42.52%31813.51%
NDX211015C159500002021-09-16 3:34PM EDT15,950.0051.9327.4046.00-13.97-21.20%13113.47%
NDX211015C159750002021-09-15 4:03PM EDT15,975.0066.1023.3042.300.00-42213.45%
NDX211015C160000002021-09-17 2:38PM EDT16,000.0030.6520.3039.10-26.25-46.13%5422513.46%
NDX211015C160250002021-09-17 3:53PM EDT16,025.0027.4017.0036.10-21.70-44.20%242413.47%
NDX211015C160500002021-09-14 11:31AM EDT16,050.0035.0514.3030.80-2.55-6.78%115113.18%
NDX211015C160750002021-09-17 3:58PM EDT16,075.0022.4011.9031.00-14.40-39.13%191213.52%
NDX211015C161000002021-09-17 3:58PM EDT16,100.0020.2210.0029.00-8.68-30.03%453313.59%
NDX211015C161250002021-09-10 3:37PM EDT16,125.0022.558.1027.10-41.45-64.77%3213.65%
NDX211015C161500002021-09-17 2:37PM EDT16,150.0015.606.4025.40-9.54-37.95%1516013.73%
NDX211015C161750002021-09-10 10:22AM EDT16,175.0020.504.9024.00-5.50-21.15%63313.83%
NDX211015C162000002021-09-16 10:17AM EDT16,200.0015.823.7022.70-5.08-24.31%215413.93%
NDX211015C162250002021-09-14 3:57PM EDT16,225.0022.152.5021.500.00-101714.04%
NDX211015C162500002021-09-17 3:53PM EDT16,250.0011.041.4520.50-7.86-41.59%102414.16%
NDX211015C162750002021-09-15 10:23AM EDT16,275.0018.550.5519.600.00-2314.30%
NDX211015C163000002021-09-17 3:00PM EDT16,300.009.490.1018.80-5.01-34.55%113914.44%
NDX211015C163250002021-09-17 1:02PM EDT16,325.008.450.0018.20-6.97-45.20%141014.61%
NDX211015C163500002021-09-17 1:02PM EDT16,350.008.155.0017.40-3.85-32.08%61114.74%
NDX211015C163750002021-09-16 3:53PM EDT16,375.0010.900.0010.100.00-71313.44%
NDX211015C164000002021-09-17 3:00PM EDT16,400.007.000.0016.30-3.05-30.35%2511915.07%
NDX211015C164250002021-09-16 1:18PM EDT16,425.006.800.0015.80-2.28-25.11%58015.24%
NDX211015C164500002021-09-10 3:55PM EDT16,450.008.000.0015.400.00-13215.42%
NDX211015C164750002021-09-17 11:18AM EDT16,475.007.260.0015.00-0.68-8.56%103115.59%
NDX211015C165000002021-09-17 4:12PM EDT16,500.0010.450.0014.80+1.75+20.11%122215.81%
NDX211015C165250002021-09-15 2:25PM EDT16,525.007.750.0014.500.00-11016.00%
NDX211015C165500002021-09-15 10:12AM EDT16,550.006.750.0014.200.00-12416.19%
NDX211015C165750002021-09-07 12:00PM EDT16,575.0029.070.0013.900.00--2116.38%
NDX211015C166000002021-09-17 4:12PM EDT16,600.009.570.0013.80+4.07+74.00%4716.60%
NDX211015C166500002021-09-10 9:32AM EDT16,650.004.801.0013.400.00-2817.01%
NDX211015C166750002021-09-16 1:18PM EDT16,675.004.090.2013.20-0.46-10.11%5717.21%
NDX211015C167000002021-09-17 11:19AM EDT16,700.004.010.7513.00-0.02-0.50%171817.40%
NDX211015C167250002021-08-31 1:29PM EDT16,725.0018.700.6012.700.00--117.57%
NDX211015C167500002021-09-02 2:16PM EDT16,750.003.350.5012.60-13.07-79.60%1717.79%
NDX211015C167750002021-09-10 3:24PM EDT16,775.008.950.4012.600.00-22618.03%
NDX211015C168000002021-09-16 11:13AM EDT16,800.003.333.0012.50+0.33+11.00%19518.24%
NDX211015C168250002021-09-17 11:59AM EDT16,825.003.200.2012.40-14.93-82.35%303418.45%
NDX211015C168500002021-09-09 1:26PM EDT16,850.009.150.1512.300.00--218.66%
NDX211015C169000002021-09-16 3:15PM EDT16,900.002.932.3512.000.00-615819.05%
NDX211015C169250002021-08-25 5:28PM EDT16,925.0019.280.0012.000.00--019.29%
NDX211015C169500002021-09-08 3:05PM EDT16,950.007.800.0011.800.00--419.46%
NDX211015C170000002021-09-17 2:43PM EDT17,000.002.280.0011.70+0.29+14.57%338719.90%
NDX211015C171000002021-08-30 10:34AM EDT17,100.007.350.0011.400.00-1320.72%
NDX211015C171500002021-08-25 5:28PM EDT17,150.006.350.0011.300.00-1021.15%
NDX211015C172000002021-09-17 9:31AM EDT17,200.001.150.0011.10-4.55-79.82%1021.53%
NDX211015C172500002021-09-08 1:12PM EDT17,250.004.300.0011.000.00-1221.94%
NDX211015C173000002021-09-02 3:56PM EDT17,300.001.570.0010.90-0.45-22.28%1722.35%
NDX211015C173250002021-08-23 3:45PM EDT17,325.005.410.0010.900.00-1322.57%
NDX211015C174000002021-08-25 5:28PM EDT17,400.004.390.0010.800.00-2023.19%
NDX211015C175000002021-08-23 10:00AM EDT17,500.004.300.001.000.00--1017.66%
NDX211015C175250002021-08-25 5:28PM EDT17,525.0013.970.0010.600.00--024.20%
NDX211015C175500002021-09-08 3:26PM EDT17,550.002.880.0010.600.00-5524.41%
NDX211015C176000002021-09-15 1:17PM EDT17,600.000.960.0010.60-0.47-32.87%116724.84%
NDX211015C176500002021-08-25 5:28PM EDT17,650.0011.950.0010.500.00--025.22%
NDX211015C176750002021-09-16 3:17PM EDT17,675.000.970.0010.500.00-581,08425.43%
NDX211015C177000002021-09-01 3:24PM EDT17,700.001.000.0010.50-2.65-72.60%12025.64%
NDX211015C177250002021-08-19 11:43AM EDT17,725.003.550.0010.400.00-221225.81%
NDX211015C178000002021-08-25 5:28PM EDT17,800.0010.740.0010.400.00-8026.44%
NDX211015C178750002021-09-08 11:00AM EDT17,875.002.430.0010.300.00-101527.01%
NDX211015C179000002021-09-01 11:18AM EDT17,900.003.140.0010.300.00-66627.22%
NDX211015C179250002021-09-17 10:14AM EDT17,925.000.700.0010.30-0.36-33.96%23027.42%
NDX211015C180000002021-09-16 12:37PM EDT18,000.000.750.0010.30-0.15-16.67%16428.03%
NDX211015C180250002021-09-01 11:18AM EDT18,025.002.800.0010.200.00--2628.19%
NDX211015C182500002021-09-17 2:43PM EDT18,250.000.680.0010.10-0.10-12.82%3429.94%
NDX211015C184500002021-08-27 11:46AM EDT18,450.001.850.0010.000.00-1131.46%
NDX211015C185750002021-09-15 3:49PM EDT18,575.0014.920.009.900.00-1132.37%
NDX211015C190000002021-08-19 10:49AM EDT19,000.001.340.009.800.00--235.50%
NDX211015C191000002021-08-18 8:20PM EDT19,100.001.350.009.800.00--1836.23%
NDX211015C196000002021-09-15 3:49PM EDT19,600.004.890.009.600.00-3539.68%
Opzioni Putper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX211015P070000002021-09-14 9:35AM EDT7,000.000.280.250.550.00-614185.91%
NDX211015P071000002021-09-07 3:32PM EDT7,100.000.500.0010.200.00-12106.56%
NDX211015P072000002021-09-09 11:26AM EDT7,200.000.230.0010.300.00--2104.86%
NDX211015P073000002021-09-14 9:35AM EDT7,300.000.740.1010.300.00-510103.18%
NDX211015P074000002021-09-09 9:42AM EDT7,400.000.410.0010.300.00-14101.31%
NDX211015P075000002021-09-08 10:40AM EDT7,500.000.580.0010.400.00-1999.68%
NDX211015P079000002021-09-01 12:01PM EDT7,900.000.770.0010.600.00-1393.14%
NDX211015P080000002021-09-16 1:47PM EDT8,000.000.400.1010.600.00-129191.60%
NDX211015P090000002021-09-14 12:41PM EDT9,000.001.600.251.500.00-1631063.54%
NDX211015P091000002021-09-02 1:00PM EDT9,100.002.750.1011.500.00-4314475.48%
NDX211015P092000002021-08-25 5:28PM EDT9,200.0020.800.0011.600.00-4074.03%
NDX211015P093000002021-08-30 4:04PM EDT9,300.003.100.0011.700.00-3772.67%
NDX211015P094000002021-08-27 11:20AM EDT9,400.005.000.0011.900.00-31371.40%
NDX211015P095000002021-09-15 12:23PM EDT9,500.001.990.0012.000.00-121270.06%
NDX211015P096000002021-08-23 3:45PM EDT9,600.007.210.0012.200.00-1268.80%
NDX211015P097000002021-08-25 10:44AM EDT9,700.007.410.0012.300.00-11167.48%
NDX211015P098000002021-08-23 3:45PM EDT9,800.008.210.0012.500.00-1866.24%
NDX211015P099000002021-08-25 11:24AM EDT9,900.008.150.0012.700.00-204965.01%
NDX211015P100000002021-09-16 1:52PM EDT10,000.002.470.0013.000.00-12042663.84%
NDX211015P101000002021-09-14 4:05PM EDT10,100.003.960.0013.200.00-522662.61%
NDX211015P102000002021-08-30 11:52AM EDT10,200.006.150.0013.500.00-303961.45%
NDX211015P103000002021-09-01 11:41AM EDT10,300.005.400.0013.700.00-122760.23%
NDX211015P104000002021-08-20 11:39AM EDT10,400.0018.500.0014.000.00-1693659.08%
NDX211015P105000002021-09-16 3:15PM EDT10,500.003.084.2014.300.00-162459.91%
NDX211015P106000002021-08-30 12:51PM EDT10,600.008.080.0014.700.00-101756.82%
NDX211015P107000002021-09-17 3:39PM EDT10,700.004.600.0015.00-42.75-90.29%26055.68%
NDX211015P108000002021-09-17 4:06PM EDT10,800.005.370.0015.40-2.03-27.43%201254.58%
NDX211015P109000002021-08-31 10:44AM EDT10,900.0010.380.0015.800.00-101753.47%
NDX211015P110000002021-09-09 12:59PM EDT11,000.005.805.6016.200.00-102254.55%
NDX211015P111000002021-08-25 1:13PM EDT11,100.005.700.0016.700.00-4551.31%
NDX211015P112000002021-08-25 5:28PM EDT11,200.0027.100.0014.300.00-9054.05%
NDX211015P113000002021-08-31 9:38AM EDT11,300.0013.243.0010.800.00-1950.57%
NDX211015P114000002021-08-31 3:44PM EDT11,400.008.086.7011.40-6.22-43.50%20349.68%
NDX211015P115000002021-09-17 3:39PM EDT11,500.008.200.359.30+0.70+9.33%102447.00%
NDX211015P116000002021-09-17 4:06PM EDT11,600.009.640.8519.80+1.20+14.22%106551.35%
NDX211015P117000002021-08-25 5:28PM EDT11,700.0036.281.6520.300.00-1050.20%
NDX211015P118000002021-08-31 3:44PM EDT11,800.0018.652.4521.100.00-1149.17%
NDX211015P119000002021-09-17 12:55PM EDT11,900.0010.903.3021.90-2.60-19.26%27948.12%
NDX211015P120000002021-09-17 3:48PM EDT12,000.0013.004.2022.80+1.48+12.85%19845747.10%
NDX211015P120250002021-08-25 5:28PM EDT12,025.0050.404.4023.100.00-1046.86%
NDX211015P120500002021-09-01 4:13PM EDT12,050.0021.074.7023.300.00-1346.60%
NDX211015P120750002021-08-26 11:19AM EDT12,075.0033.004.9023.500.00-1246.33%
NDX211015P121000002021-09-17 3:48PM EDT12,100.0013.605.2023.80-1.70-11.11%213046.09%
NDX211015P121250002021-08-24 10:13AM EDT12,125.0035.105.4024.100.00-1445.85%
NDX211015P121750002021-08-25 5:28PM EDT12,175.0051.506.0024.600.00-3045.34%
NDX211015P122000002021-09-09 2:03PM EDT12,200.0014.226.2024.90-1.53-9.71%143145.10%
NDX211015P122250002021-08-26 12:53PM EDT12,225.0035.706.5025.100.00--444.83%
NDX211015P122500002021-08-18 3:58PM EDT12,250.0068.006.8025.400.00--144.59%
NDX211015P122750002021-09-02 3:53PM EDT12,275.0023.357.1025.700.00--144.34%
NDX211015P123000002021-09-14 9:45AM EDT12,300.0016.107.4020.000.00-25142.08%
NDX211015P123250002021-09-02 1:45PM EDT12,325.0024.207.7026.300.00-1343.85%
NDX211015P123500002021-08-30 1:13PM EDT12,350.0025.708.0026.600.00-101043.60%
NDX211015P124000002021-09-17 1:49PM EDT12,400.0017.258.7027.20-3.20-15.65%1943.10%
NDX211015P124250002021-08-25 9:37AM EDT12,425.0040.209.0027.600.00-1142.88%
NDX211015P124500002021-09-14 1:06PM EDT12,450.0015.409.3025.70-5.75-27.19%609141.97%
NDX211015P124750002021-08-25 5:28PM EDT12,475.00133.289.7028.200.00-5042.37%
NDX211015P125000002021-09-17 9:56AM EDT12,500.0015.3710.0028.60-1.32-7.91%1616742.14%
NDX211015P125250002021-09-07 10:31AM EDT12,525.0017.1510.4028.900.00-101041.88%
NDX211015P126000002021-09-15 12:24PM EDT12,600.0020.0011.5030.000.00-2041.16%
NDX211015P126250002021-08-25 5:28PM EDT12,625.00136.3011.9030.400.00-2040.92%
NDX211015P126500002021-08-25 5:28PM EDT12,650.00188.5012.4030.800.00--040.68%
NDX211015P126750002021-09-02 3:53PM EDT12,675.0029.8512.8031.200.00--140.44%
NDX211015P127000002021-09-01 4:12PM EDT12,700.0031.4513.2031.600.00-11340.20%
NDX211015P127250002021-08-17 12:39PM EDT12,725.0077.2013.7032.000.00-2039.96%
NDX211015P127750002021-08-25 1:57PM EDT12,775.0049.4614.7032.900.00-3839.49%
NDX211015P128000002021-08-30 12:23PM EDT12,800.0034.7015.1033.300.00-38039.24%
NDX211015P128250002021-08-25 5:28PM EDT12,825.00215.2015.6033.800.00--039.02%
NDX211015P128500002021-08-30 1:49PM EDT12,850.0034.6016.1034.300.00-2338.79%
NDX211015P128750002021-08-30 1:49PM EDT12,875.0035.2016.2034.700.00-2038.54%
NDX211015P129000002021-09-17 1:13PM EDT12,900.0023.6017.1035.20+4.11+21.09%6938.30%
NDX211015P129250002021-08-27 9:39AM EDT12,925.0057.0017.6035.700.00-1138.07%
NDX211015P129500002021-09-16 3:52PM EDT12,950.0020.2218.1036.200.00-2837.83%
NDX211015P129750002021-09-16 12:13PM EDT12,975.0024.1018.7036.800.00-8837.62%
NDX211015P130000002021-09-17 11:12AM EDT13,000.0027.0019.2037.30+2.40+9.76%19220937.37%
NDX211015P130250002021-08-30 10:04AM EDT13,025.0041.6519.8037.800.00-41137.13%
NDX211015P130500002021-08-17 11:26AM EDT13,050.0090.5020.4032.800.00-1035.69%
NDX211015P130750002021-08-23 10:21AM EDT13,075.0073.6521.0039.000.00-1336.68%
NDX211015P131000002021-08-30 11:49AM EDT13,100.0041.8521.6039.600.00-11836.45%
NDX211015P131250002021-09-17 9:47AM EDT13,125.0024.8022.2040.20-86.67-77.75%1036.22%
NDX211015P131500002021-09-13 11:19AM EDT13,150.0040.9122.8040.800.00-21435.99%
NDX211015P131750002021-09-01 2:34PM EDT13,175.0041.5423.5036.000.00--134.66%
NDX211015P132000002021-09-17 3:58PM EDT13,200.0031.4524.2042.10-5.02-13.76%81035.53%
NDX211015P132250002021-09-17 3:58PM EDT13,225.0032.0231.3042.80-7.05-18.04%8135.31%
NDX211015P132500002021-09-16 3:07PM EDT13,250.0025.2025.6043.400.00-22135.06%
NDX211015P132750002021-09-16 11:14AM EDT13,275.0031.9026.3044.100.00-6834.84%
NDX211015P133000002021-09-17 2:44PM EDT13,300.0034.3027.0044.90-10.90-24.12%13034.63%
NDX211015P133500002021-09-08 10:07AM EDT13,350.0039.1028.3046.400.00-2534.17%
NDX211015P133750002021-08-19 12:07PM EDT13,375.00134.9329.2047.200.00-2533.95%
NDX211015P134000002021-09-07 11:08AM EDT13,400.0034.8430.0048.000.00-513433.73%
NDX211015P134250002021-09-13 9:35AM EDT13,425.0039.5230.8048.800.00-10210233.50%
NDX211015P134500002021-09-16 11:14AM EDT13,450.0037.1031.4049.700.00-3933.29%
NDX211015P134750002021-08-26 11:54AM EDT13,475.0039.1538.9050.50+3.55+9.97%22933.05%
NDX211015P135000002021-09-03 9:50AM EDT13,500.0040.1033.3051.40+9.10+29.35%230432.83%
NDX211015P135250002021-09-14 12:30PM EDT13,525.0044.5840.7052.300.00-23632.61%
NDX211015P135500002021-09-13 9:52AM EDT13,550.0036.9735.1053.30-11.83-24.24%50732.40%
NDX211015P135750002021-09-15 10:31AM EDT13,575.0039.4642.6054.30-7.94-16.75%5532.18%
NDX211015P136000002021-09-17 11:25AM EDT13,600.0038.6237.1055.30-2.68-6.49%559931.96%
NDX211015P136250002021-08-25 5:28PM EDT13,625.00263.3038.2056.300.00-1031.74%
NDX211015P136500002021-09-08 3:03PM EDT13,650.0041.8039.4057.400.00-33131.53%
NDX211015P136750002021-09-01 11:29AM EDT13,675.0046.8046.8058.50-0.20-0.43%18131.31%
NDX211015P137000002021-09-16 1:51PM EDT13,700.0041.2841.6059.700.00-111931.10%
NDX211015P137250002021-09-16 1:51PM EDT13,725.0042.2342.8060.800.00-12130.88%
NDX211015P137500002021-09-13 9:47AM EDT13,750.0047.1050.3056.80+1.30+2.84%802029.95%
NDX211015P137750002021-09-17 9:30AM EDT13,775.0044.0745.3063.20-14.38-24.60%1930.45%
NDX211015P138000002021-09-17 4:12PM EDT13,800.0055.3546.6064.60-2.00-3.49%832530.25%
NDX211015P138250002021-09-15 9:32AM EDT13,825.0055.6054.0065.900.00-8430.04%
NDX211015P138500002021-09-07 9:35AM EDT13,850.0057.0055.4067.30-3.05-5.08%81329.83%
NDX211015P138750002021-09-01 12:59PM EDT13,875.0063.0550.5068.600.00-2229.61%
NDX211015P139000002021-09-17 11:57AM EDT13,900.0058.9852.0070.10+17.33+41.61%13229.41%
NDX211015P139250002021-09-10 3:31PM EDT13,925.0054.3053.5066.40-22.57-29.36%12428.56%
NDX211015P139500002021-09-17 11:51AM EDT13,950.0061.0054.8073.20+16.00+35.56%115529.00%
NDX211015P139750002021-09-17 3:36PM EDT13,975.0065.0056.7074.80+3.05+4.92%62028.80%
NDX211015P140000002021-09-17 4:12PM EDT14,000.0066.6558.2076.30+21.11+46.35%3533428.58%
NDX211015P140250002021-09-10 9:33AM EDT14,025.0055.8559.9078.100.00-26228.38%
NDX211015P140500002021-09-16 10:12AM EDT14,050.0067.2561.7079.900.00-2528.18%
NDX211015P140750002021-09-08 10:33AM EDT14,075.0073.6565.6081.700.00-11327.98%
NDX211015P141000002021-09-16 2:41PM EDT14,100.0056.0065.4083.500.00-1510527.77%
NDX211015P141250002021-09-13 3:48PM EDT14,125.0084.6567.2085.500.00-501227.58%
NDX211015P141500002021-09-16 3:11PM EDT14,150.0063.0269.1087.00+10.47+19.92%22027.33%
NDX211015P141750002021-09-15 9:32AM EDT14,175.0077.6171.2089.500.00-1727.17%
NDX211015P142000002021-09-17 12:20PM EDT14,200.0075.6573.3091.60+13.31+21.35%517826.97%
NDX211015P142250002021-09-17 9:35AM EDT14,225.0073.9075.5093.70+8.80+13.52%68626.76%
NDX211015P142500002021-09-17 1:02PM EDT14,250.0080.7577.7095.60-10.75-11.75%4926.53%
NDX211015P142750002021-09-17 1:02PM EDT14,275.0082.7080.1098.40-11.40-12.11%67526.38%
NDX211015P143000002021-09-17 12:04PM EDT14,300.0095.7082.50100.80+11.94+14.26%221926.18%
NDX211015P143250002021-09-08 10:53AM EDT14,325.0099.2085.00102.800.00-81025.94%
NDX211015P143500002021-08-26 11:08AM EDT14,350.0094.3087.60105.40-14.50-13.33%13125.74%
NDX211015P143750002021-09-17 10:30AM EDT14,375.0096.9090.30108.40+4.10+4.42%61725.58%
NDX211015P144000002021-09-17 4:09PM EDT14,400.00100.0093.10111.20+14.00+16.28%224825.39%
NDX211015P144250002021-09-14 10:29AM EDT14,425.00113.7895.90113.600.00-41525.16%
NDX211015P144500002021-09-14 10:08AM EDT14,450.0096.2098.90116.50+19.87+26.03%11824.96%
NDX211015P144750002021-09-17 11:16AM EDT14,475.0097.49101.90119.90-2.51-2.51%45424.80%
NDX211015P145000002021-09-17 2:38PM EDT14,500.00121.70105.00123.10+45.50+59.71%5416824.62%
NDX211015P145250002021-09-17 10:31AM EDT14,525.00122.89108.30126.30+19.31+18.64%159124.42%
NDX211015P145500002021-09-16 12:46PM EDT14,550.0097.00111.60129.200.00-598824.19%
NDX211015P145750002021-09-17 11:48AM EDT14,575.00125.30115.10132.60+41.50+49.52%38224.00%
NDX211015P146000002021-09-17 1:51PM EDT14,600.00133.40118.60136.60+20.58+18.24%358323.84%
NDX211015P146250002021-09-02 3:23PM EDT14,625.00127.05127.70139.800.00-1823.62%
NDX211015P146500002021-09-15 2:09PM EDT14,650.00103.78126.00143.60-20.67-16.61%11623.43%
NDX211015P146750002021-09-15 2:48PM EDT14,675.00106.78129.90147.600.00-21723.24%
NDX211015P147000002021-09-16 10:58AM EDT14,700.00150.03133.60151.50+16.12+12.04%65723.04%
NDX211015P147250002021-09-16 3:54PM EDT14,725.00101.07137.90156.100.00-40640722.88%
NDX211015P147500002021-09-16 2:27PM EDT14,750.00130.94142.20159.90+19.99+18.02%62322.65%
NDX211015P147750002021-09-08 3:00PM EDT14,775.00155.10146.50164.70+0.12+0.08%14222.49%
NDX211015P148000002021-09-16 3:47PM EDT14,800.00143.20151.00169.30+37.32+35.25%6415922.30%
NDX211015P148250002021-09-16 3:30PM EDT14,825.00127.50155.80173.90+14.90+13.23%11322.09%
NDX211015P148500002021-09-10 3:57PM EDT14,850.00137.00166.10178.800.00-71421.90%
NDX211015P148750002021-09-09 1:24PM EDT14,875.00135.08165.40183.60-51.62-27.65%12621.69%
NDX211015P149000002021-09-17 12:06PM EDT14,900.00164.30170.70188.70+7.80+4.98%24021.49%
NDX211015P149250002021-09-16 2:47PM EDT14,925.00135.50175.90194.100.00-131921.30%
NDX211015P149500002021-09-16 2:48PM EDT14,950.00174.20181.50199.70+34.40+24.61%31621.11%
NDX211015P149750002021-09-17 11:49AM EDT14,975.00187.43187.20205.40+43.50+30.22%22020.92%
NDX211015P150000002021-09-16 11:54AM EDT15,000.00193.12198.40211.50+17.22+9.79%27620.73%
NDX211015P150250002021-08-20 9:31AM EDT15,025.00500.00199.10217.000.00-1420.50%
NDX211015P150500002021-09-02 12:19PM EDT15,050.00213.23205.20224.30+35.11+19.71%11820.37%
NDX211015P150750002021-09-10 9:38AM EDT15,075.00154.15212.00230.800.00-4520.17%
NDX211015P151000002021-09-17 11:16AM EDT15,100.00226.65223.80237.70+76.09+50.54%64919.98%
NDX211015P151250002021-09-15 1:47PM EDT15,125.00184.00224.60244.900.00-51119.80%
NDX211015P151500002021-09-16 3:14PM EDT15,150.00213.50231.80252.10+57.20+36.60%25619.60%
NDX211015P151750002021-09-17 12:36PM EDT15,175.00222.10239.20259.70+28.63+14.80%22219.42%
NDX211015P152000002021-09-16 12:02PM EDT15,200.00227.11246.90267.30+9.61+4.42%23719.21%
NDX211015P152250002021-09-15 1:03PM EDT15,225.00239.92254.70275.200.00-11019.01%
NDX211015P152500002021-09-17 4:06PM EDT15,250.00269.20262.90283.80+21.49+8.68%23518.84%
NDX211015P152750002021-09-17 4:06PM EDT15,275.00277.45271.50286.70+39.96+16.83%21218.31%
NDX211015P153000002021-09-17 11:12AM EDT15,300.00285.90280.50301.00+95.90+50.47%72818.44%
NDX211015P153250002021-09-17 10:14AM EDT15,325.00276.77289.70310.30+37.92+15.88%21618.25%
NDX211015P153500002021-09-17 12:20PM EDT15,350.00295.25299.00319.90+52.92+21.84%65718.07%
NDX211015P153750002021-09-17 10:42AM EDT15,375.00295.27308.90329.60+2.46+0.84%12717.87%
NDX211015P154000002021-09-17 10:28AM EDT15,400.00324.00319.10340.00+54.97+20.43%145317.69%
NDX211015P154250002021-09-17 12:45PM EDT15,425.00311.61329.90350.70+39.36+14.46%103717.51%
NDX211015P154500002021-09-16 11:15AM EDT15,450.00318.70341.70361.400.00-33317.31%
NDX211015P154750002021-09-17 3:30PM EDT15,475.00366.66353.30372.90+59.76+19.47%11417.14%
NDX211015P155000002021-09-17 3:30PM EDT15,500.00378.38363.80384.70+118.58+45.64%253516.96%
NDX211015P155250002021-09-16 11:25AM EDT15,525.00354.00376.10397.400.00-11316.82%
NDX211015P155500002021-09-15 12:55PM EDT15,550.00328.67389.10410.600.00-12116.68%
NDX211015P155750002021-09-16 4:11PM EDT15,575.00292.12402.50423.700.00-22816.52%
NDX211015P156000002021-09-16 4:11PM EDT15,600.00425.00416.40437.70+122.51+40.50%19316.38%
NDX211015P156250002021-09-14 3:55PM EDT15,625.00426.22430.00451.500.00-1616.21%
NDX211015P156500002021-09-10 1:14PM EDT15,650.00352.00445.70467.200.00-11416.14%
NDX211015P156750002021-09-09 9:39AM EDT15,675.00324.10460.50482.000.00-6315.99%
NDX211015P157000002021-09-17 11:32AM EDT15,700.00485.00464.90510.10+37.50+8.38%23016.68%
NDX211015P157250002021-09-08 9:33AM EDT15,725.00366.50481.20526.200.00-21116.57%
NDX211015P157500002021-09-10 12:37PM EDT15,750.00383.60497.50543.200.00-21316.51%
NDX211015P158000002021-09-08 9:38AM EDT15,800.00431.48533.50578.900.00-526716.43%
NDX211015P158250002021-08-25 5:28PM EDT15,825.00866.60551.90597.400.00--016.40%
NDX211015P158500002021-09-14 9:33AM EDT15,850.00459.38571.10616.300.00-525316.39%
NDX211015P159000002021-09-15 2:40PM EDT15,900.00645.90611.10657.50+150.40+30.35%34716.55%
NDX211015P159500002021-08-25 5:28PM EDT15,950.001,015.10652.00697.200.00--116.54%
NDX211015P160000002021-09-01 1:22PM EDT16,000.00649.24695.50740.700.00-1416.77%
NDX211015P160500002021-09-01 9:46AM EDT16,050.00533.47739.10784.900.00-4417.01%
NDX211015P161000002021-08-30 3:43PM EDT16,100.00734.78785.20830.400.00-1217.32%
NDX211015P161250002021-08-25 5:28PM EDT16,125.001,405.90807.70853.500.00--017.49%
NDX211015P161500002021-08-30 3:43PM EDT16,150.00650.35831.70876.800.00--117.68%
NDX211015P161750002021-08-18 8:21PM EDT16,175.001,113.10855.20900.300.00--117.88%
NDX211015P162250002021-08-18 8:21PM EDT16,225.001,156.50902.10947.900.00--118.32%
NDX211015P169000002021-09-03 12:14PM EDT16,900.001,270.431,567.701,613.200.00-102625.48%