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'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX211217C040000002021-01-08 3:37PM EST4,000.009,000.109,266.009,316.000.00-104350.00%
NDX211217C041000002021-01-08 3:59PM EST4,100.008,930.109,166.009,216.000.00-101550.00%
NDX211217C042000002020-10-22 12:14PM EST4,200.007,387.007,610.007,660.000.00-11650.00%
NDX211217C043000002020-10-19 10:02AM EST4,300.007,455.007,594.007,644.000.00-1340.00%
NDX211217C044000002020-08-20 2:46PM EST4,400.007,048.006,462.006,512.000.00-1330.00%
NDX211217C045000002020-10-22 12:14PM EST4,500.007,095.007,316.007,366.000.00-1350.00%
NDX211217C046000002020-10-13 10:31AM EST4,600.007,518.007,114.207,514.200.00-1150.00%
NDX211217C047000002020-10-14 2:33PM EST4,700.007,283.007,017.207,417.200.00-1240.00%
NDX211217C048000002020-10-20 11:34AM EST4,800.006,892.007,121.007,171.000.00-140.00%
NDX211217C050000002020-10-19 9:46AM EST5,000.006,761.006,915.006,965.000.00-140.00%
NDX211217C051000002020-09-22 2:36PM EST5,100.006,051.000.000.000.00-100.00%
NDX211217C052000002020-08-18 1:17PM EST5,200.006,172.005,855.005,905.000.00-1150.00%
NDX211217C053000002020-08-26 11:07AM EST5,300.006,603.005,821.005,871.000.00-120.00%
NDX211217C054000002020-09-15 9:04AM EST5,400.006,078.006,213.806,613.800.00-280.00%
NDX211217C055000002020-07-09 4:07PM EST5,500.003,329.000.000.000.00-120.00%
NDX211217C056000002020-08-06 8:30AM EST5,600.005,530.105,836.206,236.200.00-230.00%
NDX211217C057000002020-10-07 9:59AM EST5,700.005,747.006,189.206,589.200.00-2130.00%
NDX211217C058000002020-10-09 8:52AM EST5,800.005,849.006,093.906,493.900.00-20260.00%
NDX211217C059000002020-07-14 9:27AM EST5,900.004,680.005,366.005,416.000.00--10.00%
NDX211217C060000002021-01-04 3:55PM EST6,000.006,686.007,313.007,363.000.00-31010.00%
NDX211217C061000002021-01-11 9:30AM EST6,100.006,870.007,217.007,267.000.00-133922.41%
NDX211217C062000002020-07-14 2:26PM EST6,200.004,566.005,035.005,085.000.00-1100.00%
NDX211217C063000002020-08-26 11:07AM EST6,300.005,681.004,910.004,960.000.00-2160.00%
NDX211217C064000002020-07-10 9:11AM EST6,400.004,447.004,814.004,864.000.00-120.00%
NDX211217C065000002020-07-09 4:07PM EST6,500.002,587.500.000.000.00-140.00%
NDX211217C065500002020-11-30 2:47PM EST6,550.005,743.006,278.806,327.000.00-150.00%
NDX211217C066000002020-10-13 10:31AM EST6,600.005,635.005,213.005,613.000.00-230.00%
NDX211217C066500002020-07-09 4:07PM EST6,650.001,722.000.000.000.00--60.00%
NDX211217C067000002020-10-22 9:51AM EST6,700.004,957.005,213.005,263.000.00-120.00%
NDX211217C067500002020-10-13 10:08AM EST6,750.005,461.005,074.405,474.400.00-130.00%
NDX211217C068000002020-10-14 8:36AM EST6,800.005,400.005,352.005,402.000.00--10.00%
NDX211217C068500002020-10-13 10:08AM EST6,850.005,369.004,982.505,382.500.00-230.00%
NDX211217C069000002020-10-27 2:27PM EST6,900.004,801.155,288.005,338.000.00-4450.00%
NDX211217C069500002020-11-30 2:47PM EST6,950.005,369.005,902.105,948.000.00-150.00%
NDX211217C070000002020-09-24 9:48AM EST7,000.004,085.004,753.004,803.000.00-170.00%
NDX211217C070500002020-11-10 9:33AM EST7,050.004,788.005,271.805,316.000.00-180.00%
NDX211217C071000002020-07-09 4:07PM EST7,100.004,256.520.000.000.00-240.00%
NDX211217C071500002020-11-06 9:31AM EST7,150.004,986.005,388.005,438.000.00-130.00%
NDX211217C072000002020-11-06 9:31AM EST7,200.004,940.005,342.005,392.000.00-190.00%
NDX211217C072500002020-11-06 9:44AM EST7,250.004,799.005,296.005,346.000.00-130.00%
NDX211217C073000002020-10-22 9:51AM EST7,300.004,429.004,667.004,717.000.00-190.00%
NDX211217C073500002020-11-10 11:30AM EST7,350.004,434.005,329.005,379.000.00-130.00%
NDX211217C074000002020-10-12 9:52AM EST7,400.004,702.004,483.104,883.100.00-1100.00%
NDX211217C074500002020-07-14 10:20AM EST7,450.003,463.003,959.004,009.000.00-130.00%
NDX211217C075000002020-10-12 9:52AM EST7,500.004,616.004,393.604,793.600.00-1200.00%
NDX211217C075500002020-07-09 4:07PM EST7,550.002,065.700.000.000.00-2060.00%
NDX211217C076000002020-06-26 11:48AM EST7,600.002,799.003,219.003,269.000.00-12500.00%
NDX211217C076500002020-11-30 2:47PM EST7,650.004,729.005,253.305,298.200.00--50.00%
NDX211217C077000002020-11-11 9:39AM EST7,700.004,243.004,744.104,793.000.00-1460.00%
NDX211217C077500002020-07-07 8:41AM EST7,750.003,218.003,671.503,707.000.00-140.00%
NDX211217C078000002020-09-09 2:37PM EST7,800.003,996.004,142.004,192.000.00-12150.00%
NDX211217C078500002020-07-01 2:13PM EST7,850.002,884.003,391.003,441.000.00--20.00%
NDX211217C079000002020-07-09 4:07PM EST7,900.002,151.000.000.000.00-0130.00%
NDX211217C079500002020-10-21 11:21AM EST7,950.004,020.004,093.004,143.000.00-120.00%
NDX211217C080000002020-09-25 9:34AM EST8,000.003,358.003,899.003,949.000.00-11500.00%
NDX211217C080500002020-07-09 10:32AM EST8,050.003,005.003,430.003,480.000.00-120.00%
NDX211217C081000002020-06-26 1:02PM EST8,100.002,443.202,832.002,882.000.00-240.00%
NDX211217C081500002020-07-09 4:07PM EST8,150.00817.000.000.000.00--10.00%
NDX211217C082000002020-10-02 10:04AM EST8,200.003,575.003,205.003,255.000.00-150.00%
NDX211217C082500002020-07-09 4:07PM EST8,250.00709.000.000.000.00--20.00%
NDX211217C083000002020-07-09 4:07PM EST8,300.002,301.900.000.000.00-1120.00%
NDX211217C083500002020-08-06 9:12AM EST8,350.003,214.003,518.903,918.900.00-1120.00%
NDX211217C084000002020-07-09 12:02PM EST8,400.002,821.003,155.003,205.000.00-1120.00%
NDX211217C084500002020-07-09 4:07PM EST8,450.001,331.500.000.000.00--100.00%
NDX211217C085000002020-07-09 4:07PM EST8,500.001,850.000.000.000.00-250.00%
NDX211217C085500002021-01-12 12:55PM EST8,550.004,479.074,935.004,985.000.00-6836.34%
NDX211217C086000002021-01-12 12:55PM EST8,600.004,435.224,891.004,941.000.00-61136.30%
NDX211217C086500002020-10-02 10:04AM EST8,650.003,227.002,738.503,138.500.00-120.00%
NDX211217C087000002020-07-09 4:07PM EST8,700.00996.500.000.000.00-1200.00%
NDX211217C087500002020-07-09 12:02PM EST8,750.002,553.002,886.002,936.000.00-110.00%
NDX211217C088000002021-01-22 9:37AM EST8,800.004,733.254,714.004,764.00+1,071.25+29.25%1536.03%
NDX211217C088500002020-07-09 4:07PM EST8,850.001,772.250.000.000.00-110.00%
NDX211217C089000002020-07-09 4:07PM EST8,900.001,591.800.000.000.00-130.00%
NDX211217C090000002021-01-22 9:37AM EST9,000.004,557.754,538.004,588.00+1,591.75+53.67%110535.70%
NDX211217C090500002020-10-01 12:59PM EST9,050.003,047.002,443.702,843.700.00-120.00%
NDX211217C091000002020-06-23 9:30AM EST9,100.001,915.852,182.602,229.900.00-130.00%
NDX211217C091500002020-07-09 4:07PM EST9,150.00944.000.000.000.00-550.00%
NDX211217C092000002020-08-10 12:06PM EST9,200.002,563.182,703.403,102.400.00-180.00%
NDX211217C092500002020-06-16 12:32PM EST9,250.001,605.952,063.002,111.200.00-150.00%
NDX211217C093000002020-07-31 9:31AM EST9,300.002,196.133,250.003,300.000.00-4150.00%
NDX211217C093500002020-07-09 4:07PM EST9,350.001,050.000.000.000.00-110.00%
NDX211217C094000002020-07-09 4:07PM EST9,400.001,421.500.000.000.00-180.00%
NDX211217C094500002020-10-04 11:08PM EST9,450.002,629.002,797.002,847.000.00--20.00%
NDX211217C095000002020-10-09 1:39PM EST9,500.002,797.002,835.803,235.800.00-1200.00%
NDX211217C096000002020-10-01 9:01AM EST9,600.002,586.002,059.702,459.700.00-1680.00%
NDX211217C097000002020-12-28 9:57AM EST9,700.003,447.223,938.003,988.000.00-1734.51%
NDX211217C098000002020-12-28 9:57AM EST9,800.003,366.223,854.003,904.000.00-1634.32%
NDX211217C099000002020-10-01 1:37PM EST9,900.002,446.002,025.802,073.700.00-130.00%
NDX211217C100000002020-12-28 3:21PM EST10,000.003,719.273,687.003,737.00+470.13+14.47%1011933.91%
NDX211217C101000002020-07-09 4:07PM EST10,100.00950.000.000.000.00-25260.00%
NDX211217C102000002020-11-16 10:04AM EST10,200.002,397.902,677.002,727.000.00-2650.00%
NDX211217C103000002020-10-12 1:47PM EST10,300.002,613.002,115.602,497.800.00-350.00%
NDX211217C104000002020-10-12 1:15PM EST10,400.002,540.002,044.402,426.400.00-130.00%
NDX211217C105000002021-01-15 2:08PM EST10,500.002,869.603,279.003,329.000.00-12732.86%
NDX211217C105250002020-11-18 11:31AM EST10,525.002,154.002,730.402,775.400.00-110.00%
NDX211217C105750002020-11-18 11:31AM EST10,575.002,119.002,692.002,737.000.00-110.00%
NDX211217C106000002020-12-18 10:03AM EST10,600.002,681.502,700.002,750.000.00-7110.00%
NDX211217C106250002020-10-12 10:05AM EST10,625.002,235.002,054.102,107.100.00-120.00%
NDX211217C106500002020-10-19 3:37PM EST10,650.002,372.002,041.402,085.600.00--00.00%
NDX211217C107000002020-12-03 3:56PM EST10,700.002,369.282,692.702,738.500.00-51216.84%
NDX211217C108000002021-01-19 9:54AM EST10,800.002,637.953,041.003,091.000.00-4732.21%
NDX211217C109000002020-12-03 10:45AM EST10,900.002,277.002,540.302,587.700.00-1418.16%
NDX211217C109250002020-12-03 10:45AM EST10,925.002,259.002,521.102,568.200.00-1118.24%
NDX211217C109500002020-11-16 12:07AM EST10,950.001,586.002,126.002,176.000.00--10.00%
NDX211217C109750002020-08-24 2:10PM EST10,975.001,725.001,279.601,327.500.00--20.00%
NDX211217C110000002021-01-13 1:38PM EST11,000.002,577.012,885.002,935.000.00-11831.75%
NDX211217C111000002021-01-19 9:57AM EST11,100.002,409.152,808.002,858.000.00-2331.53%
NDX211217C112000002021-01-22 1:37PM EST11,200.002,769.302,732.002,782.00+340.31+14.01%1531.31%
NDX211217C113000002020-08-24 9:48AM EST11,300.001,549.001,244.001,289.600.00--10.00%
NDX211217C114000002020-09-24 9:09AM EST11,400.001,148.301,524.201,555.000.00--200.00%
NDX211217C115000002021-01-22 1:37PM EST11,500.002,545.702,508.002,558.00+408.40+19.11%11530.64%
NDX211217C116000002020-08-24 11:27AM EST11,600.001,425.90985.901,033.800.00-320.00%
NDX211217C117000002020-08-24 3:14PM EST11,700.001,358.00942.90990.800.00-120.00%
NDX211217C118000002021-01-06 10:10AM EST11,800.001,771.152,290.002,340.000.00-1329.95%
NDX211217C119000002020-10-23 1:27PM EST11,900.001,258.501,196.001,246.000.00-2100.00%
NDX211217C120000002021-01-06 10:10AM EST12,000.001,643.052,156.702,190.400.00-114929.31%
NDX211217C121000002020-11-16 3:50PM EST12,100.001,192.001,385.001,435.000.00-11212.46%
NDX211217C122000002020-10-14 1:42PM EST12,200.001,331.001,101.501,153.400.00-3100.00%
NDX211217C123000002020-11-20 10:07AM EST12,300.001,067.401,500.401,539.900.00-109518.72%
NDX211217C124000002021-01-21 1:40PM EST12,400.001,900.251,879.501,919.400.00-1028.42%
NDX211217C125000002021-01-15 2:08PM EST12,500.001,484.151,819.001,853.600.00-120828.20%
NDX211217C126000002020-09-28 8:31AM EST12,600.00826.00671.20708.500.00--30.00%
NDX211217C127000002021-01-21 1:40PM EST12,700.001,706.251,687.001,737.000.00-1028.00%
NDX211217C128000002020-12-18 9:45AM EST12,800.001,250.271,239.301,279.200.00-32819.59%
NDX211217C129000002021-01-14 3:06PM EST12,900.001,540.101,567.201,602.700.00-11627.34%
NDX211217C130000002021-01-21 1:33PM EST13,000.001,516.521,507.201,542.800.00-106927.14%
NDX211217C131000002020-10-30 9:50AM EST13,100.00527.00781.80829.800.00-1813.73%
NDX211217C132000002020-12-28 2:18PM EST13,200.001,365.781,392.001,427.100.00-11326.74%
NDX211217C133000002020-11-23 11:11AM EST13,300.00576.00925.30964.500.00-1618.45%
NDX211217C134000002020-12-09 3:25PM EST13,400.00732.601,030.401,070.300.00-12821.47%
NDX211217C135000002020-12-24 9:39AM EST13,500.00854.901,226.401,261.900.00-124026.15%
NDX211217C136000002020-12-22 2:37PM EST13,600.00844.221,163.001,201.900.00-51225.81%
NDX211217C137000002021-01-21 9:42AM EST13,700.001,096.701,121.201,156.700.00-2725.74%
NDX211217C137250002021-01-21 9:42AM EST13,725.001,084.001,104.001,143.200.00-2025.68%
NDX211217C138000002021-01-21 9:42AM EST13,800.001,046.701,071.501,106.700.00-2525.56%
NDX211217C138750002021-01-21 9:42AM EST13,875.001,006.601,030.001,078.000.00-1025.58%
NDX211217C139000002021-01-21 9:42AM EST13,900.00994.601,023.101,058.100.00-12025.38%
NDX211217C139250002021-01-21 9:42AM EST13,925.00982.701,005.201,045.100.00-1025.31%
NDX211217C139500002021-01-21 9:42AM EST13,950.00970.80994.001,043.000.00-1025.46%
NDX211217C140000002021-01-06 10:28AM EST14,000.00647.30969.701,003.800.00-122725.06%
NDX211217C141000002021-01-21 9:42AM EST14,100.00904.70930.70964.800.00-1925.02%
NDX211217C141250002021-01-21 9:42AM EST14,125.00893.40912.00962.000.00-1025.15%
NDX211217C141500002021-01-21 9:42AM EST14,150.00882.30901.00940.900.00-1024.91%
NDX211217C141750002021-01-21 9:49AM EST14,175.00878.70889.10928.900.00-2024.85%
NDX211217C142000002021-01-20 3:32PM EST14,200.00867.70886.60920.200.00-2824.85%
NDX211217C142250002021-01-21 9:49AM EST14,225.00856.70868.00917.000.00-2024.97%
NDX211217C143000002020-12-18 9:45AM EST14,300.00583.01565.90600.000.00-31919.07%
NDX211217C144000002021-01-04 11:03AM EST14,400.00552.91802.90835.200.00-41624.52%
NDX211217C145000002021-01-21 9:42AM EST14,500.00739.23763.70795.300.00-40043924.38%
NDX211217C146000002020-12-07 12:03PM EST14,600.00443.20421.70461.600.00-5618.04%
NDX211217C147000002021-01-04 12:45PM EST14,700.00418.10688.40718.500.00-1424.07%
NDX211217C149000002020-11-18 1:23PM EST14,900.00252.50390.40410.700.00-1118.63%
NDX211217C150000002021-01-11 2:46PM EST15,000.00599.90586.20613.30+185.90+44.90%103723.63%
NDX211217C154000002021-01-19 3:19PM EST15,400.00328.28468.30492.200.00-36523.13%
NDX211217C155000002021-01-22 11:35AM EST15,500.00443.80442.20465.20+14.78+3.45%11123.01%
NDX211217C156000002021-01-21 1:08PM EST15,600.00399.00417.30439.400.00-1222.90%
NDX211217C157000002021-01-21 9:45AM EST15,700.00371.00395.40412.900.00-51522.75%
NDX211217C158000002021-01-21 3:50PM EST15,800.00382.40372.50390.000.00-121622.66%
NDX211217C159000002021-01-11 9:30AM EST15,900.00320.30351.60369.100.00-1522.60%
NDX211217C160000002021-01-06 2:37PM EST16,000.00178.61330.90348.400.00-1622.52%
NDX211217C161000002021-01-11 9:30AM EST16,100.00206.35311.10328.100.00-1522.43%
NDX211217C162000002021-01-11 9:30AM EST16,200.00192.73293.10309.200.00-1922.35%
NDX211217C163000002021-01-06 2:37PM EST16,300.00145.97275.90291.300.00--122.27%
NDX211217C164000002021-01-06 2:37PM EST16,400.00136.73259.90274.800.00--122.22%
NDX211217C170000002021-01-22 3:29PM EST17,000.00194.00175.00195.00+6.00+3.19%3313622.02%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX211217P040000002021-01-14 3:43PM EST4,000.0023.5017.7025.20+0.50+2.17%218058.75%
NDX211217P041000002020-11-12 10:23AM EST4,100.0037.0021.9037.700.00-12660.47%
NDX211217P042000002020-11-23 11:39AM EST4,200.0028.5021.9030.500.00-2958.16%
NDX211217P043000002020-11-10 2:57PM EST4,300.0042.0024.1035.300.00-12258.13%
NDX211217P044000002020-11-04 12:39PM EST4,400.0038.0024.9033.500.00-31156.87%
NDX211217P045000002020-11-11 10:20AM EST4,500.0038.6029.7038.700.00-23457.18%
NDX211217P046000002020-11-09 9:51AM EST4,600.0040.0029.0036.000.00-1555.65%
NDX211217P047000002020-11-09 10:16AM EST4,700.0041.0031.1038.000.00-1955.13%
NDX211217P048000002020-10-07 8:47AM EST4,800.0060.0039.4048.800.00-1156.29%
NDX211217P049000002020-11-06 2:39PM EST4,900.0047.5235.4044.100.00-102654.30%
NDX211217P050000002021-01-15 9:36AM EST5,000.0036.8932.9041.000.00-65252.65%
NDX211217P051000002020-12-16 12:18PM EST5,100.0044.5837.8047.200.00-64852.88%
NDX211217P052000002020-12-17 11:36AM EST5,200.0050.6040.3049.700.00-323852.40%
NDX211217P053000002020-12-15 2:21PM EST5,300.0050.9739.4048.800.00-31551.25%
NDX211217P054000002020-12-01 3:20PM EST5,400.0049.1740.3051.600.00-263750.66%
NDX211217P055000002021-01-04 3:43PM EST5,500.0054.1343.8051.900.00-12850.07%
NDX211217P056000002020-09-25 11:03AM EST5,600.00119.0082.0087.700.00-1754.67%
NDX211217P057000002021-01-12 10:16AM EST5,700.0059.9548.8057.000.00-205249.76%
NDX211217P058000002021-01-12 10:12AM EST5,800.0059.8251.6059.800.00-202749.27%
NDX211217P059000002020-12-21 3:59PM EST5,900.0073.1949.8059.200.00-926148.27%
NDX211217P060000002021-01-22 3:22PM EST6,000.0059.1857.4062.00-16.71-22.02%67747.79%
NDX211217P061000002020-11-17 11:02AM EST6,100.0092.6079.7091.000.00-12250.57%
NDX211217P062000002020-11-17 11:06AM EST6,200.0098.4084.3095.700.00-11750.17%
NDX211217P063000002020-12-21 3:51PM EST6,300.0091.2861.9071.400.00-243446.42%
NDX211217P064000002020-12-21 3:59PM EST6,400.0095.4265.3074.800.00-6911545.98%
NDX211217P065000002021-01-22 3:22PM EST6,500.0078.0274.8083.70-21.30-21.45%42846.15%
NDX211217P065500002020-11-25 9:30AM EST6,550.0099.0087.20100.100.00-11147.46%
NDX211217P066000002020-12-21 9:34AM EST6,600.00121.5072.8082.300.00-121245.14%
NDX211217P066500002020-11-17 11:04AM EST6,650.00131.70108.20119.700.00-12548.45%
NDX211217P067000002020-12-02 3:35PM EST6,700.00106.5088.0099.500.00-143846.09%
NDX211217P067500002020-12-21 9:58AM EST6,750.00120.0078.9088.400.00-13544.54%
NDX211217P068000002021-01-12 10:12AM EST6,800.00104.6787.6096.700.00-102944.96%
NDX211217P068500002021-01-05 1:05PM EST6,850.00111.7989.9099.100.00-101744.77%
NDX211217P069000002021-01-11 11:39AM EST6,900.00101.0092.30101.100.00-168844.54%
NDX211217P069500002020-09-08 10:43AM EST6,950.00369.70215.80227.800.00-1253.38%
NDX211217P070000002021-01-22 4:03PM EST7,000.00101.0097.20106.10-20.35-16.77%230144.17%
NDX211217P070500002020-12-31 2:26PM EST7,050.00114.2099.90109.100.00-12144.03%
NDX211217P071000002021-01-05 3:30PM EST7,100.00124.08102.40111.900.00-48543.86%
NDX211217P071500002021-01-05 10:00AM EST7,150.00132.20105.10114.600.00-1443.68%
NDX211217P072000002021-01-04 9:30AM EST7,200.00120.50107.90117.400.00-11043.50%
NDX211217P072500002020-09-25 10:59AM EST7,250.00323.00225.40232.600.00-1250.96%
NDX211217P073000002020-12-07 3:50PM EST7,300.00141.40132.50142.000.00-1044.63%
NDX211217P073500002020-11-05 10:19AM EST7,350.00174.30146.50152.800.00-1345.00%
NDX211217P074000002021-01-19 10:49AM EST7,400.00131.90121.20125.500.00-153142.52%
NDX211217P074500002021-01-19 10:49AM EST7,450.00135.20124.10128.600.00-1542.35%
NDX211217P075000002021-01-21 2:05PM EST7,500.00124.50127.40131.900.00-13042.20%
NDX211217P075500002020-11-10 10:46AM EST7,550.00247.00146.00164.100.00-11244.10%
NDX211217P076000002021-01-11 3:41PM EST7,600.00154.70134.00138.700.00-225941.89%
NDX211217P076500002020-09-08 10:09AM EST7,650.00492.00311.60328.000.00-11652.20%
NDX211217P077000002020-12-23 10:38AM EST7,700.00179.26139.20146.400.00-109641.63%
NDX211217P077500002021-01-19 2:45PM EST7,750.00154.00144.40149.400.00-11041.43%
NDX211217P078000002020-12-30 9:32AM EST7,800.00166.00148.00153.100.00-18141.28%
NDX211217P078500002020-09-09 8:55AM EST7,850.00499.00319.00340.000.00-3950.77%
NDX211217P079000002021-01-22 11:07AM EST7,900.00156.27155.50160.80+4.07+2.67%271640.99%
NDX211217P079500002021-01-11 3:42PM EST7,950.00183.60159.40164.800.00-1540.84%
NDX211217P080000002020-12-28 2:08PM EST8,000.00182.80163.40168.900.00-122840.70%
NDX211217P080500002020-11-12 9:31AM EST8,050.00268.00222.50234.300.00-1344.09%
NDX211217P081000002020-10-26 12:13PM EST8,100.00395.00216.50228.900.00-33043.37%
NDX211217P081500002020-09-10 10:02AM EST8,150.00508.00371.00393.000.00-1450.37%
NDX211217P082000002020-12-17 11:31AM EST8,200.00228.98211.20219.400.00-24642.01%
NDX211217P082500002020-09-10 10:22AM EST8,250.00516.00389.00411.000.00-1750.21%
NDX211217P083000002021-01-20 10:32AM EST8,300.00188.01189.00195.200.00-31839.85%
NDX211217P083500002020-10-21 2:36PM EST8,350.00411.33290.00312.000.00-7845.36%
NDX211217P084000002020-12-17 3:08PM EST8,400.00249.09232.10241.200.00-31341.50%
NDX211217P084500002021-01-08 2:00PM EST8,450.00218.50202.70209.300.00-3639.43%
NDX211217P085000002021-01-15 2:34PM EST8,500.00240.00207.90214.600.00-32339.31%
NDX211217P085500002021-01-12 12:55PM EST8,550.00243.70212.90219.700.00-61639.17%
NDX211217P086000002020-10-29 8:50AM EST8,600.00536.00271.50288.800.00-12542.13%
NDX211217P086500002020-10-26 12:10PM EST8,650.00507.40284.60300.300.00-131942.23%
NDX211217P087000002021-01-06 11:13AM EST8,700.00253.11228.30235.200.00-4738.75%
NDX211217P087500002020-10-26 10:25AM EST8,750.00513.80298.70315.000.00-1542.03%
NDX211217P088000002020-12-23 10:52AM EST8,800.00303.00237.20247.800.00-303238.56%
NDX211217P088500002021-01-19 2:49PM EST8,850.00261.00244.70252.300.00-1738.37%
NDX211217P089000002021-01-11 10:05AM EST8,900.00270.00250.10257.700.00-5938.22%
NDX211217P089500002020-12-10 12:21PM EST8,950.00342.78255.60268.400.00-52038.31%
NDX211217P090000002021-01-19 10:05AM EST9,000.00290.00261.90269.900.00-1716937.97%
NDX211217P090500002020-10-26 10:25AM EST9,050.00584.40343.70362.300.00-1741.45%
NDX211217P091000002020-08-06 2:49PM EST9,100.00658.00568.30968.300.00-1955.33%
NDX211217P091500002020-10-26 10:25AM EST9,150.00609.40359.10378.500.00-1241.24%
NDX211217P092000002020-12-10 2:08PM EST9,200.00382.01285.50300.500.00-52337.69%
NDX211217P092500002020-10-26 10:25AM EST9,250.00635.10376.70396.800.00-1441.08%
NDX211217P093000002021-01-15 9:37AM EST9,300.00336.81298.70307.700.00-51637.18%
NDX211217P093500002020-10-26 10:25AM EST9,350.00661.50394.00415.000.00--140.90%
NDX211217P094000002021-01-19 3:10PM EST9,400.00329.00312.30321.700.00-32436.93%
NDX211217P094500002020-11-04 1:57PM EST9,450.00542.00391.10406.600.00-15439.74%
NDX211217P095000002021-01-06 10:29AM EST9,500.00374.32326.00335.700.00-3936.67%
NDX211217P096000002020-12-04 10:00AM EST9,600.00418.00368.00384.900.00-115337.69%
NDX211217P097000002021-01-06 11:54AM EST9,700.00397.78354.80365.300.00-61436.16%
NDX211217P098000002021-01-06 3:50PM EST9,800.00455.00369.80380.700.00-11935.90%
NDX211217P099000002020-12-01 11:43AM EST9,900.00474.78417.10436.700.00-2637.01%
NDX211217P100000002021-01-07 2:07PM EST10,000.00405.70401.40413.10-28.30-6.52%3323735.39%
NDX211217P101000002020-12-17 10:53AM EST10,100.00511.77487.50504.600.00-111637.53%
NDX211217P102000002020-10-14 12:40PM EST10,200.00834.00667.30699.700.00-101242.50%
NDX211217P103000002021-01-08 3:38PM EST10,300.00469.30452.50465.600.00-4734.62%
NDX211217P104000002020-07-09 4:07PM EST10,400.001,264.000.000.000.00--13.13%
NDX211217P105000002020-12-01 11:06AM EST10,500.00629.90532.20556.900.00-34835.69%
NDX211217P105250002020-06-23 12:51PM EST10,525.001,394.001,325.701,371.900.00--156.61%
NDX211217P105500002020-06-23 12:51PM EST10,550.001,405.001,336.801,383.000.00--156.62%
NDX211217P106000002021-01-20 11:40AM EST10,600.00506.54508.40523.100.00-323133.86%
NDX211217P106250002020-11-06 10:59AM EST10,625.00848.00632.00656.800.00-1237.44%
NDX211217P106500002020-10-26 10:25AM EST10,650.001,080.40682.50715.200.00-3338.82%
NDX211217P107000002021-01-12 1:32PM EST10,700.00606.00528.20543.400.00-12333.61%
NDX211217P107500002020-10-13 12:20PM EST10,750.00958.00825.00862.400.00-1241.81%
NDX211217P107750002020-10-13 11:16AM EST10,775.00981.00832.70870.400.00-1141.79%
NDX211217P108000002020-12-28 9:47AM EST10,800.00625.00548.70564.400.00-11433.35%
NDX211217P108250002020-08-05 9:12AM EST10,825.001,252.971,270.601,670.600.00-1056.36%
NDX211217P109000002020-12-18 9:45AM EST10,900.00686.20664.60687.600.00-3335.84%
NDX211217P109250002020-11-06 9:54AM EST10,925.00971.10709.60737.400.00-1136.93%
NDX211217P109500002020-12-16 10:33AM EST10,950.00717.85668.00693.900.00--335.56%
NDX211217P109750002020-11-13 12:05PM EST10,975.00913.00768.60805.400.00-1438.24%
NDX211217P110000002021-01-19 10:00AM EST11,000.00670.00591.20608.200.00-2713032.85%
NDX211217P111000002021-01-20 1:06PM EST11,100.00604.45613.40631.000.00-1232.60%
NDX211217P112000002020-08-10 10:18AM EST11,200.001,501.001,318.001,651.700.00-1452.60%
NDX211217P113000002021-01-14 9:47AM EST11,300.00705.33660.00678.900.00-51032.10%
NDX211217P113500002021-01-12 11:16AM EST11,350.00752.25672.00691.300.00-1231.97%
NDX211217P114000002021-01-12 11:16AM EST11,400.00765.66684.30703.900.00-12531.85%
NDX211217P115000002021-01-15 9:35AM EST11,500.00810.00709.40729.300.00-7010031.59%
NDX211217P116000002020-12-07 9:43AM EST11,600.00910.90859.30893.200.00-11034.61%
NDX211217P118000002021-01-11 11:39AM EST11,800.00874.40788.90811.200.00-101130.85%
NDX211217P119000002021-01-19 11:18AM EST11,900.00932.80817.20840.400.00-11430.62%
NDX211217P120000002021-01-13 10:35AM EST12,000.00865.00846.20869.90+13.50+1.59%25530.37%
NDX211217P121000002020-11-12 12:25PM EST12,100.001,414.001,175.101,211.800.00-1137.00%
NDX211217P122000002021-01-21 9:59AM EST12,200.00913.30906.90932.400.00-1929.90%
NDX211217P122500002021-01-19 11:06AM EST12,250.001,046.90922.70948.500.00--129.78%
NDX211217P123000002021-01-04 10:59AM EST12,300.00932.30938.50964.600.00-206129.65%
NDX211217P124000002021-01-19 3:16PM EST12,400.001,062.02971.30998.400.00-51929.42%
NDX211217P124500002021-01-11 11:38AM EST12,450.001,091.10988.001,015.500.00--1029.31%
NDX211217P125000002021-01-19 3:47PM EST12,500.001,107.801,005.001,032.900.00-2013629.19%
NDX211217P126000002020-12-17 11:14AM EST12,600.001,263.401,216.501,254.900.00-2732.88%
NDX211217P127000002020-08-28 3:03PM EST12,700.001,930.102,057.402,105.000.00-101149.57%
NDX211217P128000002020-11-05 10:13AM EST12,800.001,739.601,409.901,455.400.00-20834.96%
NDX211217P128250002021-01-19 3:49PM EST12,825.001,235.711,121.401,151.700.00--528.44%
NDX211217P129000002021-01-14 3:06PM EST12,900.001,276.851,150.201,180.700.00-2928.28%
NDX211217P129500002021-01-19 3:50PM EST12,950.001,286.931,169.401,200.500.00--528.17%
NDX211217P130000002021-01-21 10:55AM EST13,000.001,184.701,189.301,221.100.00-6512028.07%
NDX211217P131000002021-01-21 9:49AM EST13,100.001,244.801,229.001,261.600.00-21127.84%
NDX211217P132000002021-01-21 9:42AM EST13,200.001,306.401,271.101,303.800.00-117027.63%
NDX211217P133000002021-01-21 9:49AM EST13,300.001,329.601,313.901,346.500.00-5727.41%
NDX211217P133250002021-01-21 9:42AM EST13,325.001,360.801,315.401,355.300.00-1027.31%
NDX211217P133750002021-01-21 9:49AM EST13,375.001,362.601,339.901,379.800.00-3027.25%
NDX211217P134000002021-01-21 9:42AM EST13,400.001,394.301,357.901,391.900.00-1327.22%
NDX211217P135000002021-01-21 9:49AM EST13,500.001,419.301,403.301,437.800.00-9527.01%
NDX211217P136000002021-01-21 9:49AM EST13,600.001,466.001,449.701,485.100.00-3326.82%
NDX211217P136750002021-01-21 9:42AM EST13,675.001,523.301,479.801,519.700.00-1026.64%
NDX211217P137000002021-01-21 9:49AM EST13,700.001,513.901,498.001,534.300.00-2426.64%
NDX211217P138000002020-11-20 3:29PM EST13,800.002,342.001,823.901,871.700.00-1632.13%
NDX211217P139000002020-10-14 11:38AM EST13,900.002,651.802,259.002,634.100.00-101246.04%
NDX211217P140000002020-09-01 9:00AM EST14,000.002,591.002,923.002,973.000.00--151.05%
NDX211217P141000002020-09-01 9:00AM EST14,100.002,656.003,000.003,050.000.00--151.32%
NDX211217P142000002020-10-19 3:38PM EST14,200.002,736.002,607.002,657.000.00--042.75%
NDX211217P143000002020-10-18 11:07PM EST14,300.002,807.000.000.000.00--00.00%
NDX211217P144000002020-10-19 3:38PM EST14,400.002,879.002,762.002,810.000.00--043.23%
NDX211217P145000002020-10-18 11:07PM EST14,500.002,953.000.000.000.00--00.00%
NDX211217P147000002020-11-17 9:39AM EST14,700.003,015.002,694.002,744.000.00-1238.01%
NDX211217P148000002020-11-17 9:39AM EST14,800.003,096.002,772.002,822.000.00-1338.22%
NDX211217P149000002020-11-12 10:54AM EST14,900.003,341.002,851.002,901.000.00-1838.44%
NDX211217P150000002020-11-19 10:12AM EST15,000.003,348.002,636.702,684.400.00-2732.72%
NDX211217P159000002020-12-14 2:36PM EST15,900.003,620.003,142.203,226.300.00--130.17%
NDX211217P160000002020-12-14 2:36PM EST16,000.003,708.003,226.003,310.300.00--130.31%