Italia markets close in 3 hours 56 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
16.325,66+479,50 (+3,03%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX211217C040000002021-12-07 11:47AM EST4,000.0012,300.000.000.000.00-14360.00%
NDX211217C041000002021-08-25 4:28PM EST4,100.008,885.7011,195.8011,215.100.00-101490.00%
NDX211217C042000002021-08-25 4:28PM EST4,200.007,387.0011,096.0011,115.300.00-11640.00%
NDX211217C043000002021-08-25 4:28PM EST4,300.008,680.0010,996.2011,015.500.00-1340.00%
NDX211217C044000002021-11-10 6:58AM EST4,400.007,048.0011,626.5011,646.200.00-1330.00%
NDX211217C045000002021-11-03 10:28AM EST4,500.0011,458.2011,174.2011,194.500.00-10350.00%
NDX211217C046000002021-08-25 4:28PM EST4,600.007,518.0010,696.7010,716.000.00-1150.00%
NDX211217C047000002021-11-10 6:58AM EST4,700.009,139.0011,326.6011,346.300.00-1240.00%
NDX211217C048000002021-08-25 4:28PM EST4,800.006,892.0010,497.1010,516.400.00-140.00%
NDX211217C050000002021-11-10 6:58AM EST5,000.006,761.0011,022.6011,049.100.00-140.00%
NDX211217C051000002021-08-25 4:28PM EST5,100.006,051.0010,197.6010,216.900.00-1250.00%
NDX211217C052000002021-11-10 6:58AM EST5,200.006,172.0010,811.5010,851.400.00-1150.00%
NDX211217C053000002021-11-10 6:58AM EST5,300.006,008.0010,726.7010,746.400.00-130.00%
NDX211217C054000002021-11-10 6:58AM EST5,400.006,078.0010,611.6010,651.500.00-280.00%
NDX211217C055000002021-08-25 4:28PM EST5,500.003,329.009,798.409,817.700.00-120.00%
NDX211217C056000002021-08-25 4:28PM EST5,600.005,530.109,698.609,717.900.00-230.00%
NDX211217C057000002021-11-10 6:58AM EST5,700.005,747.0010,322.8010,349.200.00-2130.00%
NDX211217C058000002021-10-26 9:36AM EST5,800.009,876.1510,218.5010,258.400.00-10160.00%
NDX211217C059000002021-08-25 4:28PM EST5,900.004,680.009,399.309,418.600.00--10.00%
NDX211217C060000002021-11-18 10:16AM EST6,000.0010,337.600.000.000.00-11350.00%
NDX211217C061000002021-11-15 9:31AM EST6,100.0010,122.750.000.000.00-12120.00%
NDX211217C062000002021-11-17 12:26PM EST6,200.0010,126.000.000.000.00-6100.00%
NDX211217C063000002021-08-25 4:28PM EST6,300.005,681.009,000.309,019.500.00-2160.00%
NDX211217C064000002021-08-25 4:28PM EST6,400.004,447.008,900.508,919.800.00-120.00%
NDX211217C065000002021-08-25 4:28PM EST6,500.002,587.508,800.808,820.000.00-140.00%
NDX211217C065500002021-08-25 4:28PM EST6,550.005,743.008,751.008,770.200.00-150.00%
NDX211217C066000002021-08-25 4:28PM EST6,600.005,635.008,701.108,720.300.00-230.00%
NDX211217C066500002021-08-25 4:28PM EST6,650.001,722.008,651.308,670.500.00--60.00%
NDX211217C067000002021-08-25 4:28PM EST6,700.004,957.008,601.408,620.600.00-120.00%
NDX211217C067500002021-11-10 6:58AM EST6,750.005,461.009,260.109,300.000.00-130.00%
NDX211217C068000002021-08-25 4:28PM EST6,800.005,400.008,501.708,520.900.00--20.00%
NDX211217C068500002021-08-25 4:28PM EST6,850.005,369.008,451.908,471.100.00-230.00%
NDX211217C069000002021-08-25 4:28PM EST6,900.004,801.158,402.108,421.300.00-4450.00%
NDX211217C069500002021-08-25 4:28PM EST6,950.005,369.008,352.208,371.400.00-150.00%
NDX211217C070000002021-11-19 9:30AM EST7,000.009,541.350.000.000.00-10940.00%
NDX211217C070500002021-08-25 4:28PM EST7,050.004,788.008,252.608,271.800.00-180.00%
NDX211217C071000002021-08-25 4:28PM EST7,100.007,526.808,202.808,222.000.00-10290.00%
NDX211217C071500002021-08-25 4:28PM EST7,150.004,986.008,153.008,172.200.00-130.00%
NDX211217C072000002021-08-25 4:28PM EST7,200.007,425.908,103.208,122.300.00-4250.00%
NDX211217C072500002021-11-10 6:58AM EST7,250.004,799.008,761.308,801.200.00-130.00%
NDX211217C073000002021-11-10 6:58AM EST7,300.007,484.358,711.308,751.200.00-1110.00%
NDX211217C073500002021-08-25 4:28PM EST7,350.004,434.007,953.807,972.900.00-130.00%
NDX211217C074000002021-11-10 6:58AM EST7,400.006,936.808,610.808,650.700.00-6110.00%
NDX211217C074500002021-11-10 6:58AM EST7,450.003,463.008,562.108,602.000.00-130.00%
NDX211217C075000002021-08-25 4:28PM EST7,500.006,545.857,804.407,823.600.00-8160.00%
NDX211217C075500002021-08-25 4:28PM EST7,550.002,065.707,754.707,773.800.00-2060.00%
NDX211217C076000002021-08-25 4:28PM EST7,600.006,446.807,704.907,724.000.00-42500.00%
NDX211217C076500002021-11-10 6:58AM EST7,650.004,729.008,360.908,400.800.00--50.00%
NDX211217C077000002021-08-25 4:28PM EST7,700.007,025.307,605.407,624.500.00-1460.00%
NDX211217C077500002021-08-25 4:28PM EST7,750.003,218.007,555.607,574.700.00-140.00%
NDX211217C078000002021-08-25 4:28PM EST7,800.006,116.057,505.907,525.000.00-1180.00%
NDX211217C078500002021-08-25 4:28PM EST7,850.002,884.007,456.107,475.200.00--20.00%
NDX211217C079000002021-08-25 4:28PM EST7,900.006,156.307,406.407,425.500.00-4110.00%
NDX211217C079500002021-08-25 4:28PM EST7,950.004,020.007,356.707,375.700.00-120.00%
NDX211217C080000002021-08-25 4:28PM EST8,000.006,886.837,306.907,326.000.00-21500.00%
NDX211217C080500002021-08-25 4:28PM EST8,050.003,005.007,257.207,276.300.00-120.00%
NDX211217C081000002021-08-25 4:28PM EST8,100.002,443.207,207.507,226.600.00-240.00%
NDX211217C081500002021-08-25 4:28PM EST8,150.00817.007,157.807,176.800.00--10.00%
NDX211217C082000002021-08-25 4:28PM EST8,200.003,575.007,108.107,127.100.00-150.00%
NDX211217C082500002021-08-25 4:28PM EST8,250.00709.007,058.407,077.400.00--20.00%
NDX211217C083000002021-08-25 4:28PM EST8,300.002,301.907,008.707,027.700.00-1120.00%
NDX211217C083500002021-08-25 4:28PM EST8,350.003,214.006,959.006,978.000.00-1120.00%
NDX211217C084000002021-08-25 4:28PM EST8,400.002,821.006,909.406,928.400.00-1120.00%
NDX211217C084500002021-08-25 4:28PM EST8,450.001,331.506,859.706,878.700.00--90.00%
NDX211217C085000002021-08-25 4:28PM EST8,500.001,850.006,810.006,829.000.00-250.00%
NDX211217C085500002021-08-25 4:28PM EST8,550.004,479.076,760.406,779.300.00-680.00%
NDX211217C086000002021-08-25 4:28PM EST8,600.005,186.206,710.706,729.700.00-1120.00%
NDX211217C086500002021-08-25 4:28PM EST8,650.003,227.006,661.106,680.000.00-120.00%
NDX211217C087000002021-08-25 4:28PM EST8,700.00996.506,611.506,630.400.00-1200.00%
NDX211217C087500002021-08-25 4:28PM EST8,750.002,553.006,561.806,580.800.00-110.00%
NDX211217C088000002021-08-25 4:28PM EST8,800.004,733.256,512.206,531.100.00-140.00%
NDX211217C088500002021-08-25 4:28PM EST8,850.001,772.256,462.606,481.500.00-110.00%
NDX211217C089000002021-08-25 4:28PM EST8,900.001,591.806,413.006,431.900.00-130.00%
NDX211217C090000002021-11-08 10:06AM EST9,000.007,349.280.000.000.00-11090.00%
NDX211217C090500002021-08-25 4:28PM EST9,050.003,047.006,264.306,283.100.00-120.00%
NDX211217C091000002021-11-08 10:06AM EST9,100.007,250.010.000.000.00-170.00%
NDX211217C091500002021-08-25 4:28PM EST9,150.00944.006,165.206,184.000.00-550.00%
NDX211217C092000002021-11-08 10:07AM EST9,200.007,147.100.000.000.00-1140.00%
NDX211217C092500002021-08-25 4:28PM EST9,250.001,605.956,066.106,084.900.00-140.00%
NDX211217C093000002021-11-08 10:07AM EST9,300.007,045.720.000.000.00-1140.00%
NDX211217C093500002021-08-25 4:28PM EST9,350.001,050.005,967.105,985.800.00-110.00%
NDX211217C094000002021-11-08 10:07AM EST9,400.006,947.530.000.000.00-1190.00%
NDX211217C094500002021-08-25 4:28PM EST9,450.002,629.005,868.105,886.800.00--20.00%
NDX211217C095000002021-11-08 10:07AM EST9,500.006,846.330.000.000.00-1230.00%
NDX211217C096000002021-11-29 9:36AM EST9,600.006,615.000.000.000.00-4690.00%
NDX211217C097000002021-11-08 10:08AM EST9,700.006,644.590.000.000.00-180.00%
NDX211217C098000002021-11-19 11:37AM EST9,800.006,815.500.000.000.00-170.00%
NDX211217C099000002021-08-25 4:28PM EST9,900.003,110.575,423.405,442.000.00-130.00%
NDX211217C100000002021-08-25 4:28PM EST10,000.004,098.505,324.805,343.300.00-42580.00%
NDX211217C101000002021-08-25 4:28PM EST10,100.003,998.505,226.205,244.700.00-4260.00%
NDX211217C102000002021-08-25 4:28PM EST10,200.002,397.905,127.705,146.100.00-2650.00%
NDX211217C103000002021-08-25 4:28PM EST10,300.003,025.805,029.305,047.700.00-140.00%
NDX211217C104000002021-08-25 4:28PM EST10,400.002,540.004,931.004,949.300.00-130.00%
NDX211217C105000002021-08-25 4:28PM EST10,500.002,777.214,832.704,851.000.00-3250.00%
NDX211217C105250002021-08-25 4:28PM EST10,525.002,154.004,808.204,826.500.00-110.00%
NDX211217C105750002021-08-25 4:28PM EST10,575.002,119.004,759.104,777.400.00-110.00%
NDX211217C106000002021-08-25 4:28PM EST10,600.002,681.504,734.604,752.800.00-7110.00%
NDX211217C106250002021-08-25 4:28PM EST10,625.002,235.004,710.104,728.300.00-120.00%
NDX211217C106500002021-08-25 4:28PM EST10,650.002,372.004,685.604,703.800.00--20.00%
NDX211217C107000002021-11-10 6:58AM EST10,700.002,369.285,330.605,348.700.00-5120.00%
NDX211217C108000002021-08-25 4:28PM EST10,800.002,637.954,538.704,556.800.00-470.00%
NDX211217C109000002021-08-25 4:28PM EST10,900.002,277.004,440.904,458.900.00-140.00%
NDX211217C109250002021-10-28 3:04PM EST10,925.004,796.005,114.705,139.200.00-100.00%
NDX211217C109500002021-08-25 4:28PM EST10,950.003,150.884,392.004,410.000.00-110.00%
NDX211217C109750002021-08-25 4:28PM EST10,975.001,725.004,367.604,385.600.00--20.00%
NDX211217C110000002021-11-08 10:08AM EST11,000.005,346.700.000.000.00-1200.00%
NDX211217C110500002021-08-25 4:28PM EST11,050.003,065.544,294.404,312.400.00-110.00%
NDX211217C111000002021-11-08 10:08AM EST11,100.005,247.470.000.000.00-130.00%
NDX211217C112000002021-11-10 6:58AM EST11,200.002,729.004,815.004,839.600.00-150.00%
NDX211217C113000002021-08-25 4:28PM EST11,300.001,549.004,050.804,068.600.00--10.00%
NDX211217C114000002021-08-25 4:28PM EST11,400.001,148.303,953.703,971.400.00--200.00%
NDX211217C115000002021-08-25 4:28PM EST11,500.003,163.553,856.803,874.400.00-2140.00%
NDX211217C116000002021-08-25 4:28PM EST11,600.002,319.503,760.003,777.600.00-310.00%
NDX211217C117000002021-11-10 6:58AM EST11,700.001,358.004,332.904,352.500.00-120.00%
NDX211217C118000002021-08-25 4:28PM EST11,800.001,771.153,567.103,584.400.00-130.00%
NDX211217C119000002021-08-25 4:28PM EST11,900.001,258.503,471.003,488.200.00-2100.00%
NDX211217C120000002021-12-02 9:41AM EST12,000.003,953.890.000.000.00-11500.00%
NDX211217C120250002021-11-08 10:10AM EST12,025.004,324.420.000.000.00--10.00%
NDX211217C120500002021-11-08 10:13AM EST12,050.004,307.860.000.000.00--00.00%
NDX211217C121000002021-11-08 10:13AM EST12,100.004,258.240.000.000.00-1120.00%
NDX211217C121250002021-11-08 10:14AM EST12,125.004,230.390.000.000.00--10.00%
NDX211217C121750002021-11-08 10:14AM EST12,175.004,177.470.000.000.00--10.00%
NDX211217C122000002021-12-02 11:33AM EST12,200.003,691.160.000.000.00-1100.00%
NDX211217C122250002021-11-08 10:14AM EST12,225.004,129.040.000.000.00--10.00%
NDX211217C123000002021-08-25 4:28PM EST12,300.001,067.403,088.803,105.500.00-10950.00%
NDX211217C124000002021-08-25 4:28PM EST12,400.001,961.902,994.003,010.600.00-1230.00%
NDX211217C125000002021-08-25 4:28PM EST12,500.001,384.352,899.402,915.900.00-31810.00%
NDX211217C125500002021-12-03 11:58AM EST12,550.003,054.350.000.000.00-550.00%
NDX211217C125750002021-12-03 11:58AM EST12,575.003,029.700.000.000.00-550.00%
NDX211217C126000002021-11-10 6:58AM EST12,600.00826.003,436.103,456.100.00--30.00%
NDX211217C127000002021-12-02 11:33AM EST12,700.003,195.130.000.000.00-1140.00%
NDX211217C128000002021-09-22 11:36AM EST12,800.002,517.002,575.002,588.500.00-2270.00%
NDX211217C128250002021-08-25 4:28PM EST12,825.001,146.902,594.802,610.700.00--10.00%
NDX211217C129000002021-08-25 4:28PM EST12,900.001,702.172,525.102,540.900.00-1160.00%
NDX211217C130000002021-09-28 11:24AM EST13,000.002,019.052,869.802,886.400.00-1860.00%
NDX211217C130500002021-08-25 4:28PM EST13,050.001,158.002,386.602,402.000.00-180.00%
NDX211217C130750002021-08-25 4:28PM EST13,075.002,026.902,363.602,379.000.00-120.00%
NDX211217C131000002021-08-25 4:28PM EST13,100.00527.002,340.602,356.000.00-180.00%
NDX211217C131500002021-08-25 4:28PM EST13,150.001,275.002,294.802,310.100.00-110.00%
NDX211217C131750002021-08-25 4:28PM EST13,175.001,931.802,272.002,287.200.00-110.00%
NDX211217C132000002021-08-25 4:28PM EST13,200.001,613.002,249.202,264.300.00-5130.00%
NDX211217C132250002021-08-25 4:28PM EST13,225.001,048.052,226.402,241.500.00-330.00%
NDX211217C133000002021-08-25 4:28PM EST13,300.002,021.052,158.302,173.300.00-1250.00%
NDX211217C133500002021-08-25 4:28PM EST13,350.00862.542,113.102,127.900.00--10.00%
NDX211217C133750002021-11-10 6:58AM EST13,375.001,020.052,663.002,690.500.00-210.00%
NDX211217C134000002021-11-10 6:58AM EST13,400.001,812.422,638.302,667.000.00-2300.00%
NDX211217C134250002021-08-25 4:28PM EST13,425.00833.702,045.702,060.300.00--10.00%
NDX211217C134500002021-08-25 4:28PM EST13,450.00773.652,023.202,037.800.00---0.00%
NDX211217C134750002021-11-10 6:58AM EST13,475.00802.102,564.402,592.000.00--10.00%
NDX211217C135000002021-12-01 3:21PM EST13,500.002,501.530.000.000.00-11110.00%
NDX211217C135250002021-11-10 6:58AM EST13,525.001,249.202,502.902,542.100.00-460.00%
NDX211217C135500002021-11-10 6:58AM EST13,550.002,179.982,490.502,518.300.00-2990.00%
NDX211217C136000002021-11-10 6:58AM EST13,600.00914.102,441.302,469.100.00-2190.00%
NDX211217C136250002021-08-25 4:28PM EST13,625.00724.401,867.601,881.700.00--20.00%
NDX211217C136500002021-08-25 4:28PM EST13,650.00711.901,845.601,859.600.00--20.00%
NDX211217C136750002021-11-03 10:02AM EST13,675.002,322.922,044.302,063.100.00-2120.00%
NDX211217C137000002021-11-10 6:58AM EST13,700.001,374.702,343.102,371.100.00-1140.00%
NDX211217C137250002021-11-30 4:00PM EST13,725.002,452.000.000.000.00-10420.00%
NDX211217C137500002021-08-25 4:28PM EST13,750.00974.901,758.001,771.700.00-3200.00%
NDX211217C137750002021-08-25 4:28PM EST13,775.001,383.801,736.201,749.900.00--10.00%
NDX211217C138000002021-09-07 8:55AM EST13,800.002,021.911,363.401,385.700.00-150.00%
NDX211217C138250002021-08-25 4:28PM EST13,825.00760.001,692.801,706.300.00--30.00%
NDX211217C138750002021-08-25 4:28PM EST13,875.00743.601,649.601,663.000.00-120.00%
NDX211217C139000002021-09-17 2:02PM EST13,900.001,668.281,380.201,398.100.00-1220.00%
NDX211217C139250002021-08-25 4:28PM EST13,925.00718.601,606.701,619.900.00-110.00%
NDX211217C139500002021-08-25 4:28PM EST13,950.00584.301,585.301,598.500.00-280.00%
NDX211217C140000002021-11-04 10:34AM EST14,000.002,297.951,736.501,754.700.00-14430.00%
NDX211217C140250002021-08-25 4:28PM EST14,025.00649.201,521.601,534.500.00-130.00%
NDX211217C140500002021-10-04 9:26AM EST14,050.00929.802,398.602,416.500.00-1680.63%
NDX211217C140750002021-09-13 2:09PM EST14,075.001,596.89966.00975.700.00-120.00%
NDX211217C141000002021-10-08 12:58PM EST14,100.001,046.732,126.102,142.600.00-1360.00%
NDX211217C141250002021-08-25 4:28PM EST14,125.00604.201,437.501,450.100.00-340.00%
NDX211217C141500002021-12-07 12:57PM EST14,150.002,188.880.000.000.00-2280.00%
NDX211217C141750002021-12-07 12:57PM EST14,175.002,163.670.000.000.00-2110.00%
NDX211217C142000002021-11-05 8:41AM EST14,200.002,278.001,550.301,568.000.00-3290.00%
NDX211217C142250002021-10-01 10:12AM EST14,225.00864.401,700.501,716.000.00-120.00%
NDX211217C142500002021-11-10 6:58AM EST14,250.00939.141,807.301,836.100.00-1520.00%
NDX211217C142750002021-08-25 4:28PM EST14,275.00488.101,313.601,325.700.00-110.00%
NDX211217C143000002021-09-23 9:47AM EST14,300.001,303.861,195.301,206.500.00-2230.00%
NDX211217C143250002021-08-25 4:28PM EST14,325.00790.911,272.901,284.800.00-110.00%
NDX211217C143500002021-11-10 6:58AM EST14,350.00497.481,712.101,740.200.00-230.00%
NDX211217C143750002021-08-25 4:28PM EST14,375.00573.801,232.501,244.200.00--10.00%
NDX211217C144000002021-11-17 11:24AM EST14,400.001,976.650.000.000.00-1410.00%
NDX211217C144250002021-10-04 11:14AM EST14,425.00625.002,042.302,059.500.00-101073.49%
NDX211217C144500002021-11-10 6:58AM EST14,450.00728.751,616.701,645.200.00-280.00%
NDX211217C144750002021-08-25 4:28PM EST14,475.00363.301,152.801,164.100.00--10.00%
NDX211217C145000002021-12-06 10:15AM EST14,500.001,314.770.000.000.00-12880.00%
NDX211217C145250002021-12-06 10:15AM EST14,525.001,291.920.000.000.00-180.00%
NDX211217C145500002021-10-19 1:33PM EST14,550.001,024.602,049.802,072.900.00-11089.57%
NDX211217C145750002021-10-01 10:05AM EST14,575.00645.001,382.401,397.100.00-10120.00%
NDX211217C146000002021-11-10 2:11PM EST14,600.001,516.550.000.000.00-2390.00%
NDX211217C146250002021-08-25 4:28PM EST14,625.00319.301,035.901,046.700.00-440.00%
NDX211217C146500002021-10-12 12:59PM EST14,650.00534.501,602.801,619.100.00-40450.00%
NDX211217C146750002021-11-19 2:31PM EST14,675.001,951.220.000.000.00-1470.00%
NDX211217C147000002021-11-19 2:31PM EST14,700.001,927.080.000.000.00-12860.00%
NDX211217C147250002021-10-13 2:55PM EST14,725.00514.501,532.601,549.200.00-47470.00%
NDX211217C147500002021-10-22 10:17AM EST14,750.00844.680.000.000.00-100.00%
NDX211217C147750002021-10-06 9:20AM EST14,775.00496.301,648.301,665.000.00-12056.45%
NDX211217C148000002021-11-16 11:04AM EST14,800.001,514.350.000.000.00-1930.00%
NDX211217C148250002021-11-05 8:40AM EST14,825.001,690.00996.901,013.000.00-31470.00%
NDX211217C148500002021-10-06 8:30AM EST14,850.00411.801,579.601,596.100.00-1855.50%
NDX211217C148750002021-10-15 11:50AM EST14,875.00575.101,394.501,410.800.00-1190.00%
NDX211217C149000002021-11-26 10:34AM EST14,900.00894.270.000.000.00-1770.00%
NDX211217C149250002021-12-07 1:03PM EST14,925.001,418.730.000.000.00-1150.00%
NDX211217C149500002021-12-06 12:06PM EST14,950.00882.250.000.000.00-290.00%
NDX211217C149750002021-12-07 1:02PM EST14,975.001,377.000.000.000.00-1190.00%
NDX211217C150000002021-12-07 1:03PM EST15,000.001,346.030.000.000.00-14030.00%
NDX211217C150250002021-11-26 10:34AM EST15,025.001,264.370.000.000.00-21180.00%
NDX211217C150500002021-10-19 10:29AM EST15,050.00636.801,572.501,594.000.00-34415675.99%
NDX211217C150750002021-10-15 9:31AM EST15,075.00426.601,214.001,229.800.00-790.00%
NDX211217C151000002021-12-03 10:25AM EST15,100.00845.580.000.000.00-1530.00%
NDX211217C151250002021-11-29 9:35AM EST15,125.001,189.650.000.000.00-160.00%
NDX211217C151500002021-11-08 10:42AM EST15,150.001,274.530.000.000.00-71150.00%
NDX211217C151750002021-11-08 10:42AM EST15,175.001,252.430.000.000.00-5370.00%
NDX211217C152000002021-12-07 12:17PM EST15,200.001,150.250.000.000.00-41250.00%
NDX211217C152250002021-12-07 10:48AM EST15,225.001,109.000.000.000.00-3180.00%
NDX211217C152500002021-12-07 12:36PM EST15,250.001,106.000.000.000.00-1370.00%
NDX211217C152750002021-12-03 12:01PM EST15,275.00585.270.000.000.00-1350.00%
NDX211217C153000002021-12-07 1:04PM EST15,300.001,062.000.000.000.00-23340.00%
NDX211217C153250002021-11-02 10:46AM EST15,325.00840.82602.80613.800.00-10190.00%
NDX211217C153500002021-12-01 11:49AM EST15,350.001,123.850.000.000.00-8220.00%
NDX211217C153750002021-12-03 12:01PM EST15,375.00515.430.000.000.00-1500.00%
NDX211217C154000002021-12-07 3:38PM EST15,400.00922.600.000.000.00-52460.00%
NDX211217C154250002021-11-29 11:58AM EST15,425.001,022.100.000.000.00-10300.00%
NDX211217C154500002021-11-29 11:58AM EST15,450.001,000.000.000.000.00-10710.00%
NDX211217C154750002021-11-03 10:49AM EST15,475.00718.30496.20502.600.00-7370.00%
NDX211217C155000002021-12-07 12:17PM EST15,500.00870.250.000.000.00-113120.00%
NDX211217C155250002021-11-24 1:35PM EST15,525.00921.750.000.000.00-1720.00%
NDX211217C155500002021-12-03 3:23PM EST15,550.00429.350.000.000.00-1330.00%
NDX211217C155750002021-12-07 1:08PM EST15,575.00810.000.000.000.00-4410.00%
NDX211217C156000002021-12-07 9:34AM EST15,600.00654.570.000.000.00-11960.00%
NDX211217C156250002021-12-03 2:06PM EST15,625.00373.700.000.000.00-4980.00%
NDX211217C156500002021-12-03 11:50AM EST15,650.00346.700.000.000.00-2860.00%
NDX211217C156750002021-12-06 11:08AM EST15,675.00341.400.000.000.00-4190.00%
NDX211217C157000002021-12-06 11:27AM EST15,700.00317.150.000.000.00-121280.00%
NDX211217C157250002021-12-06 11:27AM EST15,725.00326.000.000.000.00-7610.00%
NDX211217C157500002021-12-06 11:27AM EST15,750.00310.300.000.000.00-61260.00%
NDX211217C157750002021-12-03 3:07PM EST15,775.00294.500.000.000.00-4310.00%
NDX211217C158000002021-12-03 4:12PM EST15,800.00300.920.000.000.00-6460.00%
NDX211217C158250002021-12-07 10:48AM EST15,825.00573.400.000.000.00-3280.00%
NDX211217C158500002021-12-07 9:45AM EST15,850.00465.500.000.000.00-21700.00%
NDX211217C158750002021-12-06 4:01PM EST15,875.00268.400.000.000.00-14400.00%
NDX211217C159000002021-12-06 2:38PM EST15,900.00271.950.000.000.00-131300.00%
NDX211217C159250002021-12-06 9:35AM EST15,925.00186.600.000.000.00-2240.00%
NDX211217C159500002021-12-07 12:36PM EST15,950.00486.000.000.000.00-11320.00%
NDX211217C159750002021-12-07 3:59PM EST15,975.00458.550.000.000.00-7220.00%
NDX211217C160000002021-12-07 4:00PM EST16,000.00460.000.000.000.00-96450.00%
NDX211217C160250002021-12-06 1:32PM EST16,025.00187.000.000.000.00-18330.00%
NDX211217C160500002021-12-06 12:01PM EST16,050.00141.400.000.000.00-3810.00%
NDX211217C160750002021-12-06 2:07PM EST16,075.00171.400.000.000.00-4890.00%
NDX211217C161000002021-12-07 3:34PM EST16,100.00342.500.000.000.00-41700.00%
NDX211217C161250002021-12-03 12:09PM EST16,125.00128.000.000.000.00-11990.00%
NDX211217C161500002021-12-07 9:42AM EST16,150.00236.800.000.000.00-1210.00%
NDX211217C161750002021-12-06 1:44PM EST16,175.00120.870.000.000.00-1100.00%
NDX211217C162000002021-12-07 3:14PM EST16,200.00273.500.000.000.00-132430.00%
NDX211217C162250002021-12-06 9:40AM EST16,225.0069.900.000.000.00-1810.00%
NDX211217C162500002021-12-06 12:25PM EST16,250.0077.910.000.000.00-31730.00%
NDX211217C162750002021-12-07 11:14AM EST16,275.00227.600.000.000.00-17680.00%
NDX211217C163000002021-12-07 3:42PM EST16,300.00197.900.000.000.00-552410.00%
NDX211217C163250002021-12-07 4:00PM EST16,325.00224.300.000.000.00-51620.00%
NDX211217C163500002021-12-07 10:29AM EST16,350.00158.750.000.000.00-33890.20%
NDX211217C163750002021-12-07 4:00PM EST16,375.00193.800.000.000.00-82550.39%
NDX211217C164000002021-12-07 11:50AM EST16,400.00161.320.000.000.00-173380.39%
NDX211217C164250002021-12-07 3:26PM EST16,425.00140.300.000.000.00-21780.78%
NDX211217C164500002021-12-07 4:12PM EST16,450.00154.000.000.000.00-223390.78%
NDX211217C164750002021-12-07 10:52AM EST16,475.00124.000.000.000.00-10310.78%
NDX211217C165000002021-12-07 1:42PM EST16,500.00123.850.000.000.00-333831.56%
NDX211217C165250002021-12-07 10:52AM EST16,525.00102.500.000.000.00-12471.56%
NDX211217C165500002021-12-07 12:56PM EST16,550.00104.900.000.000.00-8241.56%
NDX211217C165750002021-12-07 4:00PM EST16,575.0092.500.000.000.00-83,8331.56%
NDX211217C166000002021-12-07 3:06PM EST16,600.0079.850.000.000.00-391261.56%
NDX211217C166250002021-12-07 10:11AM EST16,625.0055.000.000.000.00-3221.56%
NDX211217C166500002021-12-07 12:56PM EST16,650.0063.700.000.000.00-141381.56%
NDX211217C166750002021-12-07 12:05PM EST16,675.0060.900.000.000.00-5333.13%
NDX211217C167000002021-12-07 3:24PM EST16,700.0052.500.000.000.00-612783.13%
NDX211217C167250002021-12-07 12:56PM EST16,725.0050.200.000.000.00-7323.13%
NDX211217C167500002021-12-07 11:50AM EST16,750.0040.560.000.000.00-4253.13%
NDX211217C167750002021-12-07 1:51PM EST16,775.0041.500.000.000.00-17303.13%
NDX211217C168000002021-12-07 3:44PM EST16,800.0030.040.000.000.00-432963.13%
NDX211217C168250002021-12-07 3:51PM EST16,825.0025.600.000.000.00-51013.13%
NDX211217C168500002021-12-07 12:05PM EST16,850.0027.550.000.000.00-1223.13%
NDX211217C168750002021-12-07 2:21PM EST16,875.0025.010.000.000.00-11413.13%
NDX211217C169000002021-12-07 2:50PM EST16,900.0021.730.000.000.00-64783.13%
NDX211217C169250002021-12-07 11:52AM EST16,925.0017.530.000.000.00-1153.13%
NDX211217C169500002021-12-07 2:23PM EST16,950.0017.510.000.000.00-78633.13%
NDX211217C169750002021-12-07 11:37AM EST16,975.0014.070.000.000.00-61493.13%
NDX211217C170000002021-12-07 3:52PM EST17,000.0012.000.000.000.00-1033543.13%
NDX211217C170250002021-12-07 3:52PM EST17,025.009.900.000.000.00-642716.25%
NDX211217C170500002021-12-07 10:45AM EST17,050.009.350.000.000.00-2456.25%
NDX211217C170750002021-12-03 12:50PM EST17,075.006.300.000.000.00-3266.25%
NDX211217C171000002021-12-07 3:44PM EST17,100.007.310.000.000.00-331136.25%
NDX211217C171250002021-12-03 12:30PM EST17,125.005.500.000.000.00-1186.25%
NDX211217C171500002021-11-26 9:50AM EST17,150.0034.100.000.000.00-23466.25%
NDX211217C171750002021-11-29 2:24PM EST17,175.0030.000.000.000.00-4616.25%
NDX211217C172000002021-12-07 11:08AM EST17,200.004.840.000.000.00-78526.25%
NDX211217C172250002021-12-02 10:33AM EST17,225.008.100.000.000.00-196.25%
NDX211217C172500002021-12-07 2:25PM EST17,250.004.900.000.000.00-2216.25%
NDX211217C172750002021-12-02 1:41PM EST17,275.007.560.000.000.00-1136.25%
NDX211217C173000002021-12-07 3:50PM EST17,300.002.820.000.000.00-5486.25%
NDX211217C173250002021-12-07 3:50PM EST17,325.002.520.000.000.00-4486.25%
NDX211217C173500002021-11-30 2:38PM EST17,350.0013.100.000.000.00-1156.25%
NDX211217C173750002021-12-02 1:41PM EST17,375.005.830.000.000.00-246.25%
NDX211217C174000002021-12-07 3:44PM EST17,400.002.250.000.000.00-17756.25%
NDX211217C174250002021-12-03 1:21PM EST17,425.001.480.000.000.00-1126.25%
NDX211217C174500002021-12-06 10:34AM EST17,450.001.090.000.000.00-202816.25%
NDX211217C174750002021-11-29 9:49AM EST17,475.006.820.000.000.00-1126.25%
NDX211217C175000002021-12-07 4:11PM EST17,500.001.600.000.000.00-7986.25%
NDX211217C175250002021-12-07 10:46AM EST17,525.002.050.000.000.00-4426.25%
NDX211217C175500002021-12-02 2:12PM EST17,550.003.700.000.000.00-996.25%
NDX211217C175750002021-11-29 3:32PM EST17,575.007.780.000.000.00-226.25%
NDX211217C176000002021-12-07 10:45AM EST17,600.001.650.000.000.00-771156.25%
NDX211217C176250002021-11-29 9:52AM EST17,625.004.550.000.000.00-156.25%
NDX211217C176500002021-11-30 11:48AM EST17,650.006.200.000.000.00-12206.25%
NDX211217C176750002021-12-07 11:10AM EST17,675.000.950.000.000.00-336.25%
NDX211217C177000002021-12-06 10:59AM EST17,700.000.590.000.000.00-1106.25%
NDX211217C177250002021-11-18 11:24AM EST17,725.0011.300.000.000.00--16.25%
NDX211217C177500002021-12-06 11:13AM EST17,750.000.400.000.000.00-30676.25%
NDX211217C178000002021-12-03 3:46PM EST17,800.001.300.000.000.00-1166.25%
NDX211217C178250002021-11-15 11:49AM EST17,825.0010.000.000.000.00-15112.50%
NDX211217C178500002021-12-06 1:13PM EST17,850.000.510.000.000.00-1612.50%
NDX211217C178750002021-12-06 1:13PM EST17,875.000.500.000.000.00-1312.50%
NDX211217C179000002021-12-03 3:48PM EST17,900.001.150.000.000.00-418312.50%
NDX211217C179500002021-11-29 9:38AM EST17,950.002.040.000.000.00-612712.50%
NDX211217C179750002021-12-02 1:58PM EST17,975.001.350.000.000.00--212.50%
NDX211217C180000002021-12-03 11:36AM EST18,000.000.820.000.000.00-1012412.50%
NDX211217C180250002021-12-03 11:31AM EST18,025.000.850.000.000.00-4412.50%
NDX211217C180500002021-11-30 11:43AM EST18,050.002.000.000.000.00-11112.50%
NDX211217C180750002021-11-29 3:28PM EST18,075.002.270.000.000.00-11612.50%
NDX211217C181000002021-11-29 2:09PM EST18,100.002.400.000.000.00-21912.50%
NDX211217C181250002021-11-24 11:08AM EST18,125.004.040.000.000.00-203512.50%
NDX211217C181750002021-12-03 10:44AM EST18,175.000.850.000.000.00-1612.50%
NDX211217C182000002021-12-01 10:42AM EST18,200.001.950.000.000.00-72912.50%
NDX211217C182250002021-11-22 10:23AM EST18,225.007.000.000.000.00--212.50%
NDX211217C182500002021-12-03 11:36AM EST18,250.000.790.000.000.00-52612.50%
NDX211217C182750002021-11-24 10:50AM EST18,275.002.800.000.000.00--1212.50%
NDX211217C183000002021-11-15 11:50AM EST18,300.005.300.000.000.00-1412.50%
NDX211217C183250002021-10-26 9:40AM EST18,325.001.700.102.950.00--130.05%
NDX211217C183500002021-12-01 1:53PM EST18,350.000.960.000.000.00-31812.50%
NDX211217C183750002021-11-24 10:51AM EST18,375.002.380.000.000.00-41312.50%
NDX211217C184000002021-11-22 12:37PM EST18,400.003.300.000.000.00-2310012.50%
NDX211217C184500002021-10-25 12:22PM EST18,450.001.310.002.800.00-4831.37%
NDX211217C185000002021-11-24 2:12PM EST18,500.001.550.000.000.00-276212.50%
NDX211217C185250002021-11-26 10:42AM EST18,525.001.650.000.000.00-32412.50%
NDX211217C185750002021-11-22 10:57AM EST18,575.003.480.000.000.00--1012.50%
NDX211217C186000002021-11-29 10:30AM EST18,600.001.450.000.000.00-21412.50%
NDX211217C187000002021-11-18 12:52PM EST18,700.002.120.000.000.00--212.50%
NDX211217C187500002021-11-17 2:56PM EST18,750.002.220.000.000.00-202012.50%
NDX211217C188000002021-11-22 10:42AM EST18,800.002.550.000.000.00-162112.50%
NDX211217C188250002021-11-15 11:49AM EST18,825.002.950.000.000.00-1112.50%
NDX211217C189000002021-11-19 10:23AM EST18,900.001.800.000.000.00-1112.50%
NDX211217C189500002021-09-29 1:13PM EST18,950.002.601.102.350.00--436.49%
NDX211217C190000002021-11-26 12:58PM EST19,000.001.600.000.000.00-53312.50%
NDX211217C192000002021-11-26 12:58PM EST19,200.001.450.000.000.00-33312.50%
NDX211217C193000002021-11-26 10:23AM EST19,300.000.760.000.000.00-1112.50%
NDX211217C194000002021-11-24 1:55PM EST19,400.000.880.000.000.00-13112.50%
NDX211217C196000002021-11-19 11:00AM EST19,600.000.620.000.000.00-1725.00%
NDX211217C198000002021-11-08 11:06AM EST19,800.001.380.000.000.00-12325.00%
NDX211217C200000002021-11-22 11:17AM EST20,000.000.550.000.000.00-34025.00%
NDX211217C202000002021-12-01 11:19AM EST20,200.000.250.000.000.00-313525.00%
NDX211217C204000002021-12-07 12:50PM EST20,400.000.150.000.000.00-329425.00%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX211217P040000002021-11-22 3:43PM EST4,000.000.050.000.000.00-126450.00%
NDX211217P041000002021-11-29 11:45AM EST4,100.000.050.000.000.00-13250.00%
NDX211217P042000002021-11-29 11:44AM EST4,200.000.050.000.000.00-12350.00%
NDX211217P043000002021-10-25 1:14PM EST4,300.000.150.001.750.00-323258.40%
NDX211217P044000002021-10-25 1:15PM EST4,400.000.090.001.750.00-10254.05%
NDX211217P045000002021-10-18 10:34AM EST4,500.000.190.000.500.00-334227.34%
NDX211217P046000002021-11-10 6:58AM EST4,600.000.830.000.900.00-1019233.25%
NDX211217P047000002021-11-10 6:58AM EST4,700.006.500.050.900.00-513230.32%
NDX211217P048000002021-08-25 4:28PM EST4,800.005.060.152.000.00-2026241.70%
NDX211217P049000002021-12-03 3:16PM EST4,900.000.100.000.000.00-110250.00%
NDX211217P050000002021-12-02 9:50AM EST5,000.000.100.000.000.00-112150.00%
NDX211217P051000002021-11-10 6:58AM EST5,100.006.300.400.850.00-157220.22%
NDX211217P052000002021-11-10 6:58AM EST5,200.006.300.500.900.00-138218.60%
NDX211217P053000002021-10-05 11:10AM EST5,300.000.930.000.700.00-213204.00%
NDX211217P054000002021-08-25 4:28PM EST5,400.003.700.702.600.00-138227.47%
NDX211217P055000002021-10-05 11:10AM EST5,500.001.160.000.450.00-1448191.41%
NDX211217P056000002021-11-10 6:58AM EST5,600.00119.000.950.850.00-17209.11%
NDX211217P057000002021-09-30 8:40AM EST5,700.001.810.000.750.00-1557192.19%
NDX211217P058000002021-11-10 6:58AM EST5,800.008.971.250.900.00-2021205.52%
NDX211217P059000002021-09-30 8:40AM EST5,900.002.180.000.850.00-1584187.89%
NDX211217P060000002021-11-11 3:29PM EST6,000.000.200.000.000.00-113550.00%
NDX211217P061000002021-08-25 4:28PM EST6,100.006.201.803.700.00-129213.29%
NDX211217P062000002021-08-25 4:28PM EST6,200.0016.001.903.800.00-523210.67%
NDX211217P063000002021-09-20 10:13AM EST6,300.005.200.000.750.00-1054174.51%
NDX211217P064000002021-11-30 11:58AM EST6,400.000.400.000.000.00-111950.00%
NDX211217P065000002021-10-08 2:17PM EST6,500.001.970.000.400.00-2067161.62%
NDX211217P065500002021-09-20 11:37AM EST6,550.006.500.100.850.00-1616170.70%
NDX211217P066000002021-10-14 10:05AM EST6,600.001.250.000.400.00-1232158.98%
NDX211217P066500002021-08-25 4:28PM EST6,650.0015.202.604.500.00-230200.50%
NDX211217P067000002021-08-20 12:54PM EST6,700.009.462.704.600.00-1032199.49%
NDX211217P067500002021-08-25 4:28PM EST6,750.0026.402.854.700.00-237198.60%
NDX211217P068000002021-10-13 10:28AM EST6,800.002.050.000.450.00-517155.27%
NDX211217P068500002021-08-25 4:28PM EST6,850.0016.413.105.000.00-639196.90%
NDX211217P069000002021-10-14 8:31AM EST6,900.001.950.100.500.00-185155.91%
NDX211217P069500002021-12-03 2:21PM EST6,950.000.600.000.000.00-2750.00%
NDX211217P070000002021-12-03 2:54PM EST7,000.000.300.000.000.00-134850.00%
NDX211217P070500002021-11-18 10:43AM EST7,050.000.450.000.000.00-12350.00%
NDX211217P071000002021-11-30 11:58AM EST7,100.000.550.000.000.00-311250.00%
NDX211217P071500002021-11-10 6:58AM EST7,150.001.600.001.350.00-2524159.33%
NDX211217P072000002021-11-10 6:58AM EST7,200.0014.454.101.400.00-511179.07%
NDX211217P072500002021-08-25 4:28PM EST7,250.0042.604.306.000.00-59189.55%
NDX211217P073000002021-10-05 9:30AM EST7,300.004.400.201.000.00-824154.05%
NDX211217P073500002021-08-25 4:28PM EST7,350.0077.504.606.600.00-36188.28%
NDX211217P074000002021-09-09 8:51AM EST7,400.007.102.753.700.00-260176.20%
NDX211217P074500002021-08-25 4:28PM EST7,450.00127.504.906.900.00-14186.37%
NDX211217P075000002021-12-06 1:50PM EST7,500.000.100.000.000.00-55550.00%
NDX211217P075500002021-12-07 12:25PM EST7,550.000.050.000.000.00-52150.00%
NDX211217P076000002021-11-26 10:24AM EST7,600.000.780.000.000.00-127150.00%
NDX211217P076500002021-11-10 6:58AM EST7,650.00140.305.601.500.00-117170.90%
NDX211217P077000002021-10-18 8:59AM EST7,700.002.140.001.350.00-291145.68%
NDX211217P077500002021-11-29 10:32AM EST7,750.000.530.000.000.00-11150.00%
NDX211217P078000002021-09-02 8:45AM EST7,800.0011.005.707.100.00-184177.81%
NDX211217P078500002021-08-25 4:28PM EST7,850.0057.806.308.300.00-211179.07%
NDX211217P079000002021-11-19 11:13AM EST7,900.000.570.000.000.00-91650.00%
NDX211217P079500002021-09-01 11:01AM EST7,950.0010.996.207.800.00-16175.34%
NDX211217P080000002021-11-18 9:35AM EST8,000.000.400.000.000.00-131250.00%
NDX211217P080500002021-08-25 4:28PM EST8,050.00185.907.109.100.00-13175.50%
NDX211217P081000002021-11-19 4:14PM EST8,100.000.800.000.000.00-12950.00%
NDX211217P081500002021-08-25 4:28PM EST8,150.0029.707.609.500.00-311173.79%
NDX211217P082000002021-09-17 1:58PM EST8,200.0011.242.703.600.00-251154.30%
NDX211217P082500002021-11-29 2:13PM EST8,250.000.600.000.000.00-11150.00%
NDX211217P083000002021-12-03 2:15PM EST8,300.001.220.000.000.00-152150.00%
NDX211217P083500002021-11-29 2:21PM EST8,350.000.400.000.000.00-2950.00%
NDX211217P084000002021-08-23 11:11AM EST8,400.0019.258.9010.900.00-1012169.84%
NDX211217P084500002021-10-22 10:35AM EST8,450.002.200.000.000.00-1050.00%
NDX211217P085000002021-12-06 10:23AM EST8,500.000.410.000.000.00-19750.00%
NDX211217P085500002021-11-23 10:05AM EST8,550.000.450.000.000.00-12150.00%
NDX211217P086000002021-11-23 10:03AM EST8,600.000.450.000.000.00-33250.00%
NDX211217P086500002021-12-03 9:39AM EST8,650.000.750.000.000.00-12250.00%
NDX211217P087000002021-12-03 9:52AM EST8,700.000.800.000.000.00-12750.00%
NDX211217P087500002021-12-07 3:13PM EST8,750.000.400.000.000.00-12350.00%
NDX211217P088000002021-11-29 3:28PM EST8,800.000.450.000.000.00-23050.00%
NDX211217P088500002021-12-03 1:20PM EST8,850.001.150.000.000.00-51050.00%
NDX211217P089000002021-11-09 12:15PM EST8,900.001.800.000.000.00-2950.00%
NDX211217P089500002021-08-25 4:28PM EST8,950.0061.1012.2014.500.00-1025161.04%
NDX211217P090000002021-12-06 10:23AM EST9,000.000.590.000.000.00-122450.00%
NDX211217P090500002021-10-29 10:30AM EST9,050.002.100.000.000.00-5050.00%
NDX211217P091000002021-11-17 11:01AM EST9,100.000.750.000.000.00-21350.00%
NDX211217P091500002021-12-02 3:10PM EST9,150.001.200.000.000.00-23550.00%
NDX211217P092000002021-10-27 11:56AM EST9,200.002.250.253.800.00-713124.51%
NDX211217P092500002021-11-29 11:31AM EST9,250.001.030.000.000.00-1650.00%
NDX211217P093000002021-12-01 12:54PM EST9,300.000.500.000.000.00-12450.00%
NDX211217P093500002021-12-03 3:28PM EST9,350.002.500.000.000.00-23050.00%
NDX211217P094000002021-12-07 2:17PM EST9,400.000.300.000.000.00-65650.00%
NDX211217P094500002021-11-17 11:53AM EST9,450.001.350.000.000.00-126750.00%
NDX211217P095000002021-11-29 9:33AM EST9,500.001.500.000.000.00-128350.00%
NDX211217P096000002021-12-07 3:11PM EST9,600.000.350.000.000.00-18650.00%
NDX211217P097000002021-12-07 3:12PM EST9,700.000.400.000.000.00-16150.00%
NDX211217P098000002021-12-06 1:57PM EST9,800.000.560.000.000.00-221250.00%
NDX211217P099000002021-12-02 9:46AM EST9,900.001.800.000.000.00-19150.00%
NDX211217P100000002021-12-06 3:14PM EST10,000.000.770.000.000.00-1089850.00%
NDX211217P101000002021-12-03 1:20PM EST10,100.003.160.000.000.00-55550.00%
NDX211217P102000002021-12-07 2:17PM EST10,200.000.200.000.000.00-55750.00%
NDX211217P103000002021-11-17 11:55AM EST10,300.002.450.000.000.00-81950.00%
NDX211217P104000002021-12-06 3:47PM EST10,400.001.230.000.000.00-153950.00%
NDX211217P105000002021-12-06 1:57PM EST10,500.001.240.000.000.00-16250.00%
NDX211217P105250002021-08-25 4:28PM EST10,525.00899.0030.5032.300.00--1138.21%
NDX211217P105500002021-10-18 8:32AM EST10,550.0014.501.903.600.00-2499.78%
NDX211217P105750002021-11-16 11:08AM EST10,575.003.000.000.000.00-1750.00%
NDX211217P106000002021-12-07 10:57AM EST10,600.000.200.000.000.00-527650.00%
NDX211217P106250002021-12-07 12:10PM EST10,625.000.520.000.000.00-114550.00%
NDX211217P106500002021-12-07 10:53AM EST10,650.000.800.000.000.00-413450.00%
NDX211217P106750002021-08-25 4:28PM EST10,675.00140.7033.2034.900.00--4136.18%
NDX211217P107000002021-12-03 3:23PM EST10,700.005.300.000.000.00-52350.00%
NDX211217P107250002021-08-25 4:28PM EST10,725.00106.8034.2035.900.00--2135.55%
NDX211217P107500002021-10-11 9:36AM EST10,750.0026.953.704.800.00-1035100.51%
NDX211217P107750002021-12-02 9:31AM EST10,775.003.100.000.000.00-101850.00%
NDX211217P108000002021-10-29 1:16PM EST10,800.007.214.207.000.00-1022102.75%
NDX211217P108250002021-10-25 2:20PM EST10,825.008.304.307.100.00-12102.44%
NDX211217P108500002021-11-10 6:58AM EST10,850.0017.001.903.800.00-14610894.24%
NDX211217P109000002021-11-05 2:42PM EST10,900.005.800.000.000.00-1650.00%
NDX211217P109250002021-11-29 1:39PM EST10,925.002.170.000.000.00-2450.00%
NDX211217P109500002021-10-08 1:08PM EST10,950.0034.224.205.300.00-101397.72%
NDX211217P109750002021-10-18 10:06AM EST10,975.0017.002.554.300.00-1893.67%
NDX211217P110000002021-12-06 11:51AM EST11,000.003.350.000.000.00-2021850.00%
NDX211217P110250002021-11-10 6:58AM EST11,025.0036.722.154.000.00-15991.61%
NDX211217P110500002021-11-09 3:00PM EST11,050.006.100.000.000.00-11750.00%
NDX211217P110750002021-10-18 10:06AM EST11,075.0018.202.704.500.00-1192.23%
NDX211217P111000002021-12-06 3:35PM EST11,100.002.130.000.000.00-154150.00%
NDX211217P111250002021-11-03 2:42PM EST11,125.005.704.806.400.00-2396.05%
NDX211217P111500002021-11-17 12:03PM EST11,150.004.100.000.000.00-192450.00%
NDX211217P111750002021-10-11 11:43AM EST11,175.0036.514.806.000.00--294.62%
NDX211217P112000002021-12-02 11:33AM EST11,200.004.850.000.000.00-11450.00%
NDX211217P112250002021-11-24 12:32PM EST11,225.004.500.000.000.00-1450.00%
NDX211217P112500002021-11-29 9:30AM EST11,250.003.000.000.000.00-3350.00%
NDX211217P112750002021-08-25 4:28PM EST11,275.00340.0046.4048.400.00-34128.40%
NDX211217P113000002021-11-11 1:12PM EST11,300.006.700.000.000.00-3925.00%
NDX211217P113250002021-08-25 4:28PM EST11,325.00705.7048.0049.700.00--10127.82%
NDX211217P113500002021-11-29 9:30AM EST11,350.003.200.000.000.00-3125.00%
NDX211217P113750002021-08-25 4:28PM EST11,375.00107.3649.4051.100.00-11127.21%
NDX211217P114000002021-12-06 1:06PM EST11,400.003.300.000.000.00-89925.00%
NDX211217P114250002021-12-07 12:16PM EST11,425.000.820.000.000.00-3625.00%
NDX211217P115000002021-12-07 10:44AM EST11,500.001.200.000.000.00-3577225.00%
NDX211217P115250002021-08-25 4:28PM EST11,525.00162.0053.7055.500.00-23125.33%
NDX211217P115500002021-12-07 1:57PM EST11,550.000.830.000.000.00-314225.00%
NDX211217P115750002021-10-07 9:17AM EST11,575.0052.108.008.900.00-1291.74%
NDX211217P116000002021-12-07 1:44PM EST11,600.000.800.000.000.00-611725.00%
NDX211217P116250002021-09-29 9:10AM EST11,625.0079.7210.1012.500.00-1794.38%
NDX211217P116500002021-11-24 12:33PM EST11,650.005.860.000.000.00-1525.00%
NDX211217P116750002021-11-10 6:58AM EST11,675.00101.903.905.300.00-21283.10%
NDX211217P117000002021-12-06 12:25PM EST11,700.004.480.000.000.00-23425.00%
NDX211217P117250002021-12-01 12:38PM EST11,725.003.600.000.000.00-11125.00%
NDX211217P117500002021-12-07 11:26AM EST11,750.001.180.000.000.00-152625.00%
NDX211217P117750002021-12-01 1:09PM EST11,775.004.700.000.000.00-15725.00%
NDX211217P118000002021-11-24 3:31PM EST11,800.005.300.000.000.00-210125.00%
NDX211217P118250002021-08-25 8:46AM EST11,825.00101.2263.1065.500.00-14121.57%
NDX211217P118500002021-08-30 8:46AM EST11,850.0086.1083.6086.400.00-5160128.47%
NDX211217P118750002021-11-22 9:30AM EST11,875.003.800.000.000.00-111725.00%
NDX211217P119000002021-11-05 11:52AM EST11,900.008.757.9010.000.00-212485.80%
NDX211217P119250002021-08-25 4:28PM EST11,925.00435.4066.9069.200.00--2120.38%
NDX211217P119500002021-10-27 11:19AM EST11,950.0017.308.3011.700.00--886.09%
NDX211217P119750002021-11-08 3:24PM EST11,975.009.350.000.000.00-1125.00%
NDX211217P120000002021-12-06 3:14PM EST12,000.003.970.000.000.00-4022125.00%
NDX211217P120250002021-11-16 2:33PM EST12,025.005.680.000.000.00-5425.00%
NDX211217P120500002021-11-11 12:32PM EST12,050.0011.300.000.000.00-41225.00%
NDX211217P120750002021-10-22 9:31AM EST12,075.0024.705.307.300.00-1178.56%
NDX211217P121000002021-12-03 12:00PM EST12,100.0014.250.000.000.00-22325.00%
NDX211217P121250002021-10-20 12:51PM EST12,125.0029.755.507.500.00-21077.91%
NDX211217P121500002021-11-29 2:48PM EST12,150.004.600.000.000.00-152425.00%
NDX211217P121750002021-12-03 2:15PM EST12,175.0016.670.000.000.00-151525.00%
NDX211217P122000002021-12-03 1:20PM EST12,200.0013.540.000.000.00-610625.00%
NDX211217P122250002021-12-07 2:28PM EST12,225.002.300.000.000.00-1725.00%
NDX211217P122500002021-12-06 1:06PM EST12,250.006.050.000.000.00-411625.00%
NDX211217P122750002021-10-27 10:33AM EST12,275.0021.9710.4013.900.00-6881.79%
NDX211217P123000002021-12-06 1:29PM EST12,300.005.050.000.000.00-317425.00%
NDX211217P123250002021-10-18 1:18PM EST12,325.0041.706.308.300.00-31175.22%
NDX211217P123500002021-12-07 3:12PM EST12,350.002.700.000.000.00-13625.00%
NDX211217P123750002021-11-09 9:57AM EST12,375.0013.450.000.000.00-1525.00%
NDX211217P124000002021-12-06 1:29PM EST12,400.005.500.000.000.00-65625.00%
NDX211217P124250002021-10-15 10:11AM EST12,425.0048.9010.4011.700.00-12477.65%
NDX211217P124500002021-10-29 9:35AM EST12,450.0023.7511.8015.400.00-8010679.56%
NDX211217P124750002021-09-16 2:31PM EST12,475.0097.5049.4051.400.00-5899.52%
NDX211217P125000002021-12-06 2:23PM EST12,500.005.800.000.000.00-4540125.00%
NDX211217P125250002021-12-02 12:12PM EST12,525.009.630.000.000.00-1925.00%
NDX211217P125500002021-11-22 12:30PM EST12,550.006.700.000.000.00-152125.00%
NDX211217P125750002021-12-07 10:57AM EST12,575.002.650.000.000.00-4425.00%
NDX211217P126000002021-12-07 12:08PM EST12,600.001.800.000.000.00-62225.00%
NDX211217P126250002021-10-26 12:27PM EST12,625.0032.0013.5017.200.00-12077.42%
NDX211217P126500002021-11-19 11:03AM EST12,650.008.870.000.000.00-31625.00%
NDX211217P126750002021-12-07 10:52AM EST12,675.003.300.000.000.00-1425.00%
NDX211217P127000002021-11-30 2:11PM EST12,700.008.900.000.000.00-58025.00%
NDX211217P127250002021-10-19 8:38AM EST12,725.0049.008.3010.500.00-1670.03%
NDX211217P127500002021-12-07 3:06PM EST12,750.003.300.000.000.00-11925.00%
NDX211217P127750002021-11-02 1:46PM EST12,775.0021.5016.6019.300.00-13976.24%
NDX211217P128000002021-11-30 1:02PM EST12,800.0011.200.000.000.00-55825.00%
NDX211217P128250002021-11-02 1:46PM EST12,825.0022.3117.3020.200.00-1575.74%
NDX211217P128500002021-11-19 1:13PM EST12,850.009.810.000.000.00-131325.00%
NDX211217P128750002021-12-07 3:50PM EST12,875.0011.480.000.000.00-1725.00%
NDX211217P129000002021-12-07 3:50PM EST12,900.009.660.000.000.00-17625.00%
NDX211217P129250002021-11-19 11:20AM EST12,925.009.850.000.000.00-2225.00%
NDX211217P129500002021-11-26 12:58PM EST12,950.0020.500.000.000.00-11525.00%
NDX211217P129750002021-12-06 10:45AM EST12,975.0015.170.000.000.00-12625.00%
NDX211217P130000002021-12-07 12:53PM EST13,000.003.000.000.000.00-143425.00%
NDX211217P130250002021-12-03 2:15PM EST13,025.0032.200.000.000.00-21425.00%
NDX211217P130500002021-11-22 3:53PM EST13,050.0012.600.000.000.00-2725.00%
NDX211217P130750002021-11-30 11:04AM EST13,075.0012.380.000.000.00-28525.00%
NDX211217P131000002021-12-07 3:34PM EST13,100.003.900.000.000.00-115225.00%
NDX211217P131250002021-11-29 2:35PM EST13,125.008.600.000.000.00-101625.00%
NDX211217P131500002021-12-01 1:46PM EST13,150.0012.900.000.000.00-3925.00%
NDX211217P131750002021-12-03 1:50PM EST13,175.0035.900.000.000.00-1325.00%
NDX211217P132000002021-12-07 3:34PM EST13,200.004.300.000.000.00-421325.00%
NDX211217P132250002021-12-03 2:15PM EST13,225.0038.700.000.000.00-21225.00%
NDX211217P132500002021-11-29 10:01AM EST13,250.0012.200.000.000.00-42425.00%
NDX211217P132750002021-10-01 10:06AM EST13,275.00255.8037.1039.700.00-11175.89%
NDX211217P133000002021-11-29 9:53AM EST13,300.0014.100.000.000.00-85425.00%
NDX211217P133250002021-08-25 4:28PM EST13,325.00598.70151.60155.700.00-19105.15%
NDX211217P133500002021-12-03 2:15PM EST13,350.0043.050.000.000.00-11625.00%
NDX211217P133750002021-11-10 6:58AM EST13,375.00232.3013.2015.900.00-6861.71%
NDX211217P134000002021-12-07 12:26PM EST13,400.004.700.000.000.00-112325.00%
NDX211217P134250002021-10-28 11:57AM EST13,425.0051.6026.1033.000.00-4668.83%
NDX211217P134500002021-12-03 11:53AM EST13,450.0041.380.000.000.00-11325.00%
NDX211217P134750002021-11-26 10:16AM EST13,475.0030.800.000.000.00-151725.00%
NDX211217P135000002021-12-07 4:00PM EST13,500.003.720.000.000.00-528525.00%
NDX211217P135250002021-12-03 10:36AM EST13,525.0029.200.000.000.00-112025.00%
NDX211217P135500002021-12-07 3:03PM EST13,550.006.200.000.000.00-12325.00%
NDX211217P135750002021-11-24 2:11PM EST13,575.0021.450.000.000.00-51325.00%
NDX211217P136000002021-12-02 1:23PM EST13,600.0026.700.000.000.00-42525.00%
NDX211217P136250002021-11-19 1:14PM EST13,625.0017.010.000.000.00-1225.00%
NDX211217P136500002021-12-07 9:38AM EST13,650.007.940.000.000.00-254425.00%
NDX211217P136750002021-11-24 3:59PM EST13,675.0017.900.000.000.00-1812.50%
NDX211217P137000002021-12-07 2:26PM EST13,700.007.300.000.000.00-110612.50%
NDX211217P137250002021-12-07 12:59PM EST13,725.005.550.000.000.00-2011312.50%
NDX211217P137500002021-12-06 9:46AM EST13,750.0039.200.000.000.00-109112.50%
NDX211217P137750002021-12-06 10:44AM EST13,775.0034.670.000.000.00-214212.50%
NDX211217P138000002021-12-07 3:11PM EST13,800.007.900.000.000.00-610912.50%
NDX211217P138250002021-12-06 10:45AM EST13,825.0035.840.000.000.00-1124112.50%
NDX211217P138500002021-12-06 11:54AM EST13,850.0031.800.000.000.00-222712.50%
NDX211217P138750002021-12-06 10:02AM EST13,875.0044.850.000.000.00-102312.50%
NDX211217P139000002021-12-07 2:49PM EST13,900.007.800.000.000.00-98912.50%
NDX211217P139250002021-12-07 1:22PM EST13,925.007.100.000.000.00-11512.50%
NDX211217P139500002021-12-07 1:22PM EST13,950.007.300.000.000.00-16912.50%
NDX211217P139750002021-11-18 12:07PM EST13,975.0021.750.000.000.00-504412.50%
NDX211217P140000002021-12-07 4:00PM EST14,000.006.720.000.000.00-454512.50%
NDX211217P140250002021-12-06 9:50AM EST14,025.0047.390.000.000.00-102112.50%
NDX211217P140500002021-12-07 12:55PM EST14,050.007.920.000.000.00-22312.50%
NDX211217P140750002021-12-07 3:06PM EST14,075.008.000.000.000.00-21712.50%
NDX211217P141000002021-12-07 12:55PM EST14,100.008.370.000.000.00-35512.50%
NDX211217P141250002021-12-07 12:57PM EST14,125.008.600.000.000.00-82212.50%
NDX211217P141500002021-12-07 1:57PM EST14,150.009.020.000.000.00-171812.50%
NDX211217P141750002021-12-07 12:57PM EST14,175.009.100.000.000.00-1612.50%
NDX211217P142000002021-12-07 10:39AM EST14,200.0013.000.000.000.00-27012.50%
NDX211217P142250002021-12-07 11:31AM EST14,225.0011.500.000.000.00-2015112.50%
NDX211217P142500002021-12-07 11:31AM EST14,250.0011.900.000.000.00-203212.50%
NDX211217P142750002021-12-06 10:12AM EST14,275.0059.360.000.000.00-31412.50%
NDX211217P143000002021-12-07 2:23PM EST14,300.0012.000.000.000.00-210012.50%
NDX211217P143250002021-12-03 12:43PM EST14,325.0088.900.000.000.00-53412.50%
NDX211217P143500002021-12-03 10:26AM EST14,350.0067.700.000.000.00-611612.50%
NDX211217P143750002021-12-07 10:39AM EST14,375.0015.900.000.000.00-41712.50%
NDX211217P144000002021-12-07 3:42PM EST14,400.0013.900.000.000.00-2912312.50%
NDX211217P144250002021-11-19 1:27PM EST14,425.0032.700.000.000.00-72912.50%
NDX211217P144500002021-12-07 1:54PM EST14,450.0012.900.000.000.00-107012.50%
NDX211217P144750002021-12-07 2:41PM EST14,475.0014.470.000.000.00-14812.50%
NDX211217P145000002021-12-07 3:47PM EST14,500.0015.200.000.000.00-1330212.50%
NDX211217P145250002021-12-07 2:49PM EST14,525.0015.060.000.000.00-52112.50%
NDX211217P145500002021-12-06 2:19PM EST14,550.0049.890.000.000.00-266112.50%
NDX211217P145750002021-12-07 11:01AM EST14,575.0017.670.000.000.00-26112.50%
NDX211217P146000002021-12-07 12:08PM EST