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'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX211217C040000002021-08-25 5:28PM EDT4,000.0010,958.5811,263.9011,313.600.00-100.00%
NDX211217C041000002021-08-25 5:28PM EDT4,100.008,885.7011,164.1011,213.800.00-1000.00%
NDX211217C042000002021-08-25 5:28PM EDT4,200.007,387.0011,064.2011,114.000.00-100.00%
NDX211217C043000002021-08-25 5:28PM EDT4,300.008,680.0010,964.4011,014.200.00-100.00%
NDX211217C044000002021-08-25 5:28PM EDT4,400.007,048.0010,864.6010,914.400.00-100.00%
NDX211217C045000002021-08-25 5:28PM EDT4,500.007,095.0010,764.8010,814.600.00-100.00%
NDX211217C046000002021-08-25 5:28PM EDT4,600.007,518.0010,665.0010,714.800.00-100.00%
NDX211217C047000002021-08-25 5:28PM EDT4,700.009,139.0010,565.2010,615.000.00-100.00%
NDX211217C048000002021-08-25 5:28PM EDT4,800.006,892.0010,465.4010,515.200.00-100.00%
NDX211217C050000002021-08-25 5:28PM EDT5,000.006,761.0010,265.9010,315.600.00-100.00%
NDX211217C051000002021-08-25 5:28PM EDT5,100.006,051.0010,166.1010,215.800.00-100.00%
NDX211217C052000002021-08-25 5:28PM EDT5,200.006,172.0010,066.3010,116.100.00-100.00%
NDX211217C053000002021-08-25 5:28PM EDT5,300.006,008.009,966.6010,016.300.00-100.00%
NDX211217C054000002021-08-25 5:28PM EDT5,400.006,078.009,866.909,916.500.00-200.00%
NDX211217C055000002021-08-25 5:28PM EDT5,500.003,329.009,767.109,816.800.00-100.00%
NDX211217C056000002021-08-25 5:28PM EDT5,600.005,530.109,667.409,717.000.00-200.00%
NDX211217C057000002021-08-25 5:28PM EDT5,700.005,747.009,567.609,617.300.00-200.00%
NDX211217C058000002021-08-25 5:28PM EDT5,800.005,849.009,467.909,517.500.00-2000.00%
NDX211217C059000002021-08-25 5:28PM EDT5,900.004,680.009,368.209,417.800.00--00.00%
NDX211217C060000002021-08-25 5:28PM EDT6,000.007,360.009,268.409,318.100.00-500.00%
NDX211217C061000002021-08-25 5:28PM EDT6,100.006,870.009,168.709,218.400.00-1300.00%
NDX211217C062000002021-08-25 5:28PM EDT6,200.004,566.009,069.009,118.700.00-100.00%
NDX211217C063000002021-08-25 5:28PM EDT6,300.005,681.008,969.409,019.000.00-200.00%
NDX211217C064000002021-08-25 5:28PM EDT6,400.004,447.008,869.708,919.400.00-100.00%
NDX211217C065000002021-08-25 5:28PM EDT6,500.002,587.508,770.108,819.700.00-100.00%
NDX211217C065500002021-08-25 5:28PM EDT6,550.005,743.008,720.208,769.900.00-100.00%
NDX211217C066000002021-08-25 5:28PM EDT6,600.005,635.008,670.408,720.100.00-200.00%
NDX211217C066500002021-08-25 5:28PM EDT6,650.001,722.008,620.608,670.300.00--00.00%
NDX211217C067000002021-08-25 5:28PM EDT6,700.004,957.008,570.808,620.500.00-100.00%
NDX211217C067500002021-08-25 5:28PM EDT6,750.005,461.008,521.008,570.700.00-100.00%
NDX211217C068000002021-08-25 5:28PM EDT6,800.005,400.008,471.208,520.900.00--00.00%
NDX211217C068500002021-08-25 5:28PM EDT6,850.005,369.008,421.408,471.100.00-200.00%
NDX211217C069000002021-08-25 5:28PM EDT6,900.004,801.158,371.608,421.300.00-400.00%
NDX211217C069500002021-08-25 5:28PM EDT6,950.005,369.008,321.908,371.500.00-100.00%
NDX211217C070000002021-08-25 5:28PM EDT7,000.007,964.208,272.108,321.700.00-100.00%
NDX211217C070500002021-08-25 5:28PM EDT7,050.004,788.008,222.308,272.000.00-100.00%
NDX211217C071000002021-08-25 5:28PM EDT7,100.007,526.808,172.608,222.200.00-1000.00%
NDX211217C071500002021-08-25 5:28PM EDT7,150.004,986.008,122.808,172.400.00-100.00%
NDX211217C072000002021-08-25 5:28PM EDT7,200.007,425.908,073.008,122.700.00-400.00%
NDX211217C072500002021-08-25 5:28PM EDT7,250.004,799.008,023.308,072.900.00-100.00%
NDX211217C073000002021-08-25 5:28PM EDT7,300.007,484.357,973.608,023.200.00-100.00%
NDX211217C073500002021-08-25 5:28PM EDT7,350.004,434.007,923.807,973.500.00-100.00%
NDX211217C074000002021-08-25 5:28PM EDT7,400.006,936.807,874.107,923.700.00-600.00%
NDX211217C074500002021-08-25 5:28PM EDT7,450.003,463.007,824.407,874.000.00-100.00%
NDX211217C075000002021-08-25 5:28PM EDT7,500.006,545.857,774.607,824.300.00-800.00%
NDX211217C075500002021-08-25 5:28PM EDT7,550.002,065.707,724.907,774.600.00-2000.00%
NDX211217C076000002021-08-25 5:28PM EDT7,600.006,446.807,675.207,724.900.00-400.00%
NDX211217C076500002021-08-25 5:28PM EDT7,650.004,729.007,625.507,675.200.00--00.00%
NDX211217C077000002021-08-25 5:28PM EDT7,700.007,025.307,575.807,625.500.00-100.00%
NDX211217C077500002021-08-25 5:28PM EDT7,750.003,218.007,526.207,575.800.00-100.00%
NDX211217C078000002021-08-25 5:28PM EDT7,800.006,116.057,476.507,526.100.00-100.00%
NDX211217C078500002021-08-25 5:28PM EDT7,850.002,884.007,426.807,476.500.00--00.00%
NDX211217C079000002021-08-25 5:28PM EDT7,900.006,156.307,377.207,426.800.00-400.00%
NDX211217C079500002021-08-25 5:28PM EDT7,950.004,020.007,327.507,377.200.00-100.00%
NDX211217C080000002021-08-25 5:28PM EDT8,000.006,886.837,277.807,327.500.00-200.00%
NDX211217C080500002021-08-25 5:28PM EDT8,050.003,005.007,228.207,277.900.00-100.00%
NDX211217C081000002021-08-25 5:28PM EDT8,100.002,443.207,178.607,228.200.00-200.00%
NDX211217C081500002021-08-25 5:28PM EDT8,150.00817.007,129.007,178.600.00--00.00%
NDX211217C082000002021-08-25 5:28PM EDT8,200.003,575.007,079.307,129.000.00-100.00%
NDX211217C082500002021-08-25 5:28PM EDT8,250.00709.007,029.707,079.400.00--00.00%
NDX211217C083000002021-08-25 5:28PM EDT8,300.002,301.906,980.107,029.800.00-100.00%
NDX211217C083500002021-08-25 5:28PM EDT8,350.003,214.006,930.506,980.200.00-100.00%
NDX211217C084000002021-08-25 5:28PM EDT8,400.002,821.006,881.006,930.600.00-100.00%
NDX211217C084500002021-08-25 5:28PM EDT8,450.001,331.506,831.406,881.000.00--00.00%
NDX211217C085000002021-08-25 5:28PM EDT8,500.001,850.006,781.806,831.500.00-200.00%
NDX211217C085500002021-08-25 5:28PM EDT8,550.004,479.076,732.306,781.900.00-600.00%
NDX211217C086000002021-08-25 5:28PM EDT8,600.005,186.206,682.706,732.400.00-100.00%
NDX211217C086500002021-08-25 5:28PM EDT8,650.003,227.006,633.206,682.900.00-100.00%
NDX211217C087000002021-08-25 5:28PM EDT8,700.00996.506,583.706,633.300.00-100.00%
NDX211217C087500002021-08-25 5:28PM EDT8,750.002,553.006,534.206,583.800.00-1032.37%
NDX211217C088000002021-08-25 5:28PM EDT8,800.004,733.256,484.706,534.300.00-1036.38%
NDX211217C088500002021-08-25 5:28PM EDT8,850.001,772.256,435.206,484.800.00-1037.93%
NDX211217C089000002021-08-25 5:28PM EDT8,900.001,591.806,385.706,435.400.00-1039.11%
NDX211217C090000002021-08-25 5:28PM EDT9,000.005,070.206,286.806,336.400.00-8040.16%
NDX211217C090500002021-08-25 5:28PM EDT9,050.003,047.006,237.306,287.000.00-1040.62%
NDX211217C091000002021-08-25 5:28PM EDT9,100.004,984.956,187.906,237.600.00-8040.96%
NDX211217C091500002021-08-25 5:28PM EDT9,150.00944.006,138.506,188.200.00-5041.21%
NDX211217C092000002021-08-25 5:28PM EDT9,200.004,889.106,089.106,138.800.00-10041.40%
NDX211217C092500002021-08-25 5:28PM EDT9,250.001,605.956,039.706,089.400.00-1041.53%
NDX211217C093000002021-08-25 5:28PM EDT9,300.004,765.455,990.306,040.000.00-16041.62%
NDX211217C093500002021-08-25 5:28PM EDT9,350.001,050.005,941.005,990.600.00-1041.67%
NDX211217C094000002021-08-25 5:28PM EDT9,400.004,672.105,891.605,941.300.00-20041.76%
NDX211217C094500002021-08-25 5:28PM EDT9,450.002,629.005,842.305,892.000.00--041.81%
NDX211217C095000002021-08-25 5:28PM EDT9,500.004,579.305,794.305,842.600.00-8041.76%
NDX211217C096000002021-08-25 5:28PM EDT9,600.005,536.205,695.705,744.100.00-4041.78%
NDX211217C097000002021-08-25 5:28PM EDT9,700.003,447.225,597.305,645.600.00-1041.70%
NDX211217C098000002021-08-25 5:28PM EDT9,800.003,366.225,498.805,547.100.00-1041.54%
NDX211217C099000002021-08-25 5:28PM EDT9,900.003,110.575,400.505,448.800.00-1041.40%
NDX211217C100000002021-08-25 5:28PM EDT10,000.004,098.505,302.205,350.500.00-4041.19%
NDX211217C101000002021-08-25 5:28PM EDT10,100.003,998.505,204.105,252.300.00-4040.97%
NDX211217C102000002021-08-25 5:28PM EDT10,200.002,397.905,106.005,154.200.00-2040.72%
NDX211217C103000002021-08-25 5:28PM EDT10,300.003,025.805,008.005,056.200.00-1040.46%
NDX211217C104000002021-08-25 5:28PM EDT10,400.002,540.004,910.104,958.300.00-1040.17%
NDX211217C105000002021-08-25 5:28PM EDT10,500.002,777.214,812.304,860.600.00-3039.90%
NDX211217C105250002021-08-25 5:28PM EDT10,525.002,154.004,787.804,836.100.00-1039.80%
NDX211217C105750002021-08-25 5:28PM EDT10,575.002,119.004,739.004,787.300.00-1039.66%
NDX211217C106000002021-08-25 5:28PM EDT10,600.002,681.504,714.604,762.900.00-7039.58%
NDX211217C106250002021-08-25 5:28PM EDT10,625.002,235.004,690.204,738.500.00-1039.50%
NDX211217C106500002021-08-25 5:28PM EDT10,650.002,372.004,665.804,714.100.00--039.42%
NDX211217C107000002021-08-25 5:28PM EDT10,700.002,369.284,616.904,665.300.00-5039.25%
NDX211217C108000002021-08-25 5:28PM EDT10,800.002,637.954,519.404,566.500.00-4038.63%
NDX211217C109000002021-08-25 5:28PM EDT10,900.002,277.004,422.104,469.200.00-1038.30%
NDX211217C109250002021-08-25 5:28PM EDT10,925.002,259.004,397.804,444.900.00-1038.22%
NDX211217C109500002021-08-25 5:28PM EDT10,950.003,150.884,373.504,420.600.00-1038.13%
NDX211217C109750002021-08-25 5:28PM EDT10,975.001,725.004,349.204,396.300.00--038.04%
NDX211217C110000002021-08-25 5:28PM EDT11,000.004,165.004,325.004,372.000.00-1037.96%
NDX211217C110500002021-08-25 5:28PM EDT11,050.003,065.544,276.404,323.500.00-1037.79%
NDX211217C111000002021-08-25 5:28PM EDT11,100.003,149.044,227.904,275.000.00-1037.61%
NDX211217C112000002021-08-25 5:28PM EDT11,200.002,729.004,131.004,178.100.00-1037.25%
NDX211217C113000002021-08-25 5:28PM EDT11,300.001,549.004,033.804,081.500.00--036.90%
NDX211217C114000002021-08-25 5:28PM EDT11,400.001,148.303,937.303,985.100.00--036.55%
NDX211217C115000002021-08-25 5:28PM EDT11,500.003,163.553,841.503,888.700.00-2036.16%
NDX211217C116000002021-08-25 5:28PM EDT11,600.002,319.503,745.303,792.600.00-3035.78%
NDX211217C117000002021-08-25 5:28PM EDT11,700.001,358.003,649.203,696.600.00-1035.38%
NDX211217C118000002021-08-25 5:28PM EDT11,800.001,771.153,553.803,601.700.00-1035.09%
NDX211217C119000002021-08-25 5:28PM EDT11,900.001,258.503,458.303,506.200.00-2034.68%
NDX211217C120000002021-08-25 5:28PM EDT12,000.003,250.003,363.103,411.000.00-2034.28%
NDX211217C121000002021-08-25 5:28PM EDT12,100.001,960.603,268.103,316.000.00-1033.87%
NDX211217C122000002021-08-18 10:52AM EDT12,200.002,940.803,174.003,221.900.00-21133.51%
NDX211217C123000002021-08-25 5:28PM EDT12,300.001,067.403,080.003,125.500.00-10032.91%
NDX211217C124000002021-08-25 5:28PM EDT12,400.001,961.902,985.903,031.500.00-1032.50%
NDX211217C125000002021-08-25 5:28PM EDT12,500.001,384.352,892.202,937.800.00-3032.09%
NDX211217C126000002021-08-25 5:28PM EDT12,600.00826.002,798.902,844.500.00--031.68%
NDX211217C127000002021-08-18 10:52AM EDT12,700.002,487.552,705.602,751.600.00-11431.26%
NDX211217C128000002021-08-25 5:28PM EDT12,800.001,193.002,613.502,658.900.00-1030.83%
NDX211217C128250002021-08-25 5:28PM EDT12,825.001,146.902,590.402,635.900.00--030.73%
NDX211217C129000002021-08-25 5:28PM EDT12,900.001,702.172,521.402,566.900.00-1030.41%
NDX211217C130000002021-08-25 5:28PM EDT13,000.002,317.032,429.902,475.400.00-5029.99%
NDX211217C130500002021-08-25 5:28PM EDT13,050.001,158.002,384.302,429.900.00-1029.79%
NDX211217C130750002021-08-25 5:28PM EDT13,075.002,026.902,361.502,407.100.00-1029.68%
NDX211217C131000002021-08-25 5:28PM EDT13,100.00527.002,338.802,384.400.00-1029.57%
NDX211217C131500002021-08-25 5:28PM EDT13,150.001,275.002,292.202,339.000.00-1029.36%
NDX211217C131750002021-08-25 5:28PM EDT13,175.001,931.802,269.602,316.600.00-1029.26%
NDX211217C132000002021-08-25 5:28PM EDT13,200.001,613.002,247.102,294.200.00-5029.17%
NDX211217C132250002021-08-25 5:28PM EDT13,225.001,048.052,224.602,271.500.00-3029.05%
NDX211217C133000002021-08-25 5:28PM EDT13,300.002,021.052,158.602,204.100.00-1028.73%
NDX211217C133500002021-08-25 5:28PM EDT13,350.00862.542,113.902,159.500.00--028.52%
NDX211217C133750002021-08-25 5:28PM EDT13,375.001,020.052,091.602,137.200.00-2028.42%
NDX211217C134000002021-08-19 2:34PM EDT13,400.001,812.422,069.402,115.000.00-23028.31%
NDX211217C134250002021-08-25 5:28PM EDT13,425.00833.702,047.202,092.800.00--028.21%
NDX211217C134500002021-08-25 5:28PM EDT13,450.00773.652,025.102,070.700.00---28.10%
NDX211217C134750002021-08-25 5:28PM EDT13,475.00802.102,003.002,048.600.00--028.00%
NDX211217C135000002021-08-23 1:26PM EDT13,500.002,044.401,981.002,026.600.00-111127.90%
NDX211217C135250002021-08-25 5:28PM EDT13,525.001,249.201,958.402,005.500.00-4027.84%
NDX211217C135500002021-08-31 10:06AM EDT13,550.002,179.981,936.501,982.700.00-29927.69%
NDX211217C136000002021-08-25 5:28PM EDT13,600.00914.101,893.301,938.900.00-2027.47%
NDX211217C136250002021-08-25 5:28PM EDT13,625.00724.401,871.001,916.400.00--027.33%
NDX211217C136500002021-08-25 5:28PM EDT13,650.00711.901,849.201,894.700.00--027.23%
NDX211217C136750002021-08-25 5:28PM EDT13,675.001,722.601,827.701,873.000.00-2027.13%
NDX211217C137000002021-09-15 2:51PM EDT13,700.001,973.061,805.901,852.600.00-11427.08%
NDX211217C137250002021-08-31 4:01PM EDT13,725.002,066.001,784.501,829.700.00-42326.91%
NDX211217C137500002021-08-25 5:28PM EDT13,750.00974.901,762.901,808.800.00-3026.84%
NDX211217C137750002021-08-25 5:28PM EDT13,775.001,383.801,741.401,787.300.00--026.73%
NDX211217C138000002021-09-07 9:55AM EDT13,800.002,021.911,720.701,765.600.00-1526.61%
NDX211217C138250002021-08-25 5:28PM EDT13,825.00760.001,698.201,744.800.00--026.53%
NDX211217C138750002021-08-25 5:28PM EDT13,875.00743.601,656.201,702.100.00-1026.32%
NDX211217C139000002021-09-17 3:02PM EDT13,900.001,668.281,635.001,680.90+826.78+98.25%1026.21%
NDX211217C139250002021-08-25 5:28PM EDT13,925.00718.601,613.901,659.700.00-1026.10%
NDX211217C139500002021-08-25 5:28PM EDT13,950.00584.301,592.601,638.700.00-2026.00%
NDX211217C140000002021-09-13 3:09PM EDT14,000.001,659.521,550.901,596.300.00-144625.77%
NDX211217C140250002021-08-25 5:28PM EDT14,025.00649.201,530.001,576.100.00-1025.69%
NDX211217C140500002021-09-17 3:02PM EDT14,050.001,542.231,508.901,555.00+732.98+90.58%1025.57%
NDX211217C140750002021-09-13 3:09PM EDT14,075.001,596.891,488.501,534.300.00-1225.47%
NDX211217C141000002021-08-25 5:28PM EDT14,100.00680.351,467.801,513.700.00-10025.37%
NDX211217C141250002021-08-25 5:28PM EDT14,125.00604.201,447.201,493.100.00-3025.26%
NDX211217C141500002021-08-25 5:28PM EDT14,150.00628.901,426.701,472.500.00-1025.15%
NDX211217C141750002021-08-25 5:28PM EDT14,175.00616.701,406.201,452.100.00-1025.05%
NDX211217C142000002021-08-30 3:00PM EDT14,200.001,673.501,385.801,431.700.00-22624.94%
NDX211217C142250002021-08-25 5:28PM EDT14,225.00856.701,365.501,411.300.00-2024.83%
NDX211217C142500002021-08-25 5:28PM EDT14,250.00960.601,345.601,390.500.00-55024.70%
NDX211217C142750002021-08-25 5:28PM EDT14,275.00488.101,324.701,370.400.00-1024.60%
NDX211217C143000002021-08-25 5:28PM EDT14,300.00805.611,304.301,350.800.00-1024.51%
NDX211217C143250002021-08-25 5:28PM EDT14,325.00790.911,284.901,330.800.00-1024.40%
NDX211217C143500002021-08-25 5:28PM EDT14,350.00497.481,265.001,310.300.00-2024.27%
NDX211217C143750002021-08-25 5:28PM EDT14,375.00573.801,245.101,290.500.00--024.17%
NDX211217C144000002021-08-25 5:28PM EDT14,400.00518.301,225.001,271.300.00-15024.08%
NDX211217C144250002021-08-25 5:28PM EDT14,425.00488.401,205.501,251.000.00-1023.95%
NDX211217C144500002021-08-25 5:28PM EDT14,450.00577.401,185.801,231.400.00-2023.85%
NDX211217C144750002021-08-25 5:28PM EDT14,475.00363.301,166.201,212.000.00--023.74%
NDX211217C145000002021-09-13 10:40AM EDT14,500.001,270.001,147.201,192.600.00-1023.64%
NDX211217C145250002021-08-25 5:28PM EDT14,525.00974.201,127.401,173.300.00--023.53%
NDX211217C145750002021-08-25 5:28PM EDT14,575.00942.601,089.101,134.800.00--023.31%
NDX211217C146000002021-09-17 10:07AM EDT14,600.001,160.001,070.101,116.20+129.20+12.53%12023.22%
NDX211217C146250002021-08-25 5:28PM EDT14,625.00319.301,051.101,097.200.00-4023.11%
NDX211217C146500002021-08-25 5:28PM EDT14,650.00456.101,032.101,077.900.00-1022.99%
NDX211217C146750002021-08-27 10:30AM EDT14,675.001,128.201,014.001,059.200.00-1722.88%
NDX211217C147000002021-08-27 10:30AM EDT14,700.001,109.45994.701,040.900.00-13422.78%
NDX211217C147500002021-08-20 9:47AM EDT14,750.00888.00958.101,003.800.00-1122.56%
NDX211217C148000002021-08-24 9:43AM EDT14,800.001,022.81921.10967.300.00-27322.35%
NDX211217C148250002021-08-25 5:28PM EDT14,825.00885.75903.40949.100.00-1022.24%
NDX211217C148500002021-08-25 5:28PM EDT14,850.00883.68884.90930.600.00-1022.11%
NDX211217C148750002021-08-25 5:28PM EDT14,875.00868.18867.00913.400.00-1022.03%
NDX211217C149000002021-08-18 3:59PM EDT14,900.00699.93849.30895.300.00-34121.91%
NDX211217C149250002021-08-25 5:28PM EDT14,925.00739.90831.60877.600.00-2021.80%
NDX211217C149500002021-08-25 5:28PM EDT14,950.00726.10814.00860.200.00-2021.69%
NDX211217C149750002021-08-25 5:28PM EDT14,975.00499.92796.90842.400.00-3021.57%
NDX211217C150000002021-09-10 3:49PM EDT15,000.00942.60779.60809.600.00-319020.93%
NDX211217C150250002021-09-15 11:45AM EDT15,025.00820.70761.80792.500.00-2420.83%
NDX211217C150500002021-08-25 5:28PM EDT15,050.00518.85744.80791.400.00--021.26%
NDX211217C150750002021-08-25 5:28PM EDT15,075.00342.00729.40774.600.00--021.15%
NDX211217C151000002021-09-13 11:33AM EDT15,100.00824.50711.90757.600.00-14821.04%
NDX211217C151250002021-08-23 9:51AM EDT15,125.00725.45696.10741.300.00-1320.94%
NDX211217C151500002021-09-01 11:23AM EDT15,150.00975.15679.00708.800.00-7520.29%
NDX211217C151750002021-08-25 5:28PM EDT15,175.00316.00662.60708.200.00-1020.71%
NDX211217C152000002021-09-16 9:42AM EDT15,200.00749.55646.00692.000.00-110820.60%
NDX211217C152250002021-08-25 5:28PM EDT15,225.00658.85630.40676.000.00-2020.49%
NDX211217C152500002021-08-25 5:28PM EDT15,250.00608.70614.50660.600.00-2020.40%
NDX211217C152750002021-08-25 5:28PM EDT15,275.00580.00598.80644.500.00-4020.28%
NDX211217C153000002021-09-17 3:59PM EDT15,300.00618.50583.30629.00-72.00-10.43%314620.18%
NDX211217C153250002021-08-25 5:28PM EDT15,325.00553.50567.50613.700.00-2020.07%
NDX211217C153500002021-09-17 1:50PM EDT15,350.00575.60552.60597.70-113.20-16.43%4419.94%
NDX211217C153750002021-09-16 3:46PM EDT15,375.00672.40537.60583.500.00-42219.86%
NDX211217C154000002021-09-17 10:14AM EDT15,400.00593.50522.70568.70-23.94-3.88%114019.76%
NDX211217C154250002021-08-25 5:28PM EDT15,425.00475.15509.00554.100.00-2019.66%
NDX211217C154500002021-09-15 1:15PM EDT15,450.00593.90493.50540.100.00-2019.57%
NDX211217C154750002021-09-14 12:33PM EDT15,475.00598.60479.20525.900.00-20019.47%
NDX211217C155000002021-09-17 9:49AM EDT15,500.00538.00464.70495.30-47.40-8.10%5633018.82%
NDX211217C155250002021-09-17 9:49AM EDT15,525.00523.41463.70481.40+56.41+12.08%1018.72%
NDX211217C155500002021-09-09 11:16AM EDT15,550.00547.60450.00470.900.00-24118.72%
NDX211217C155750002021-09-09 4:04PM EDT15,575.00621.20436.50457.300.00-102518.62%
NDX211217C156000002021-09-15 11:10AM EDT15,600.00477.55423.20444.000.00-120418.52%
NDX211217C156250002021-09-17 3:14PM EDT15,625.00420.70410.00427.20-203.30-32.58%38318.29%
NDX211217C156500002021-09-09 12:02PM EDT15,650.00606.30397.40418.100.00-31118.32%
NDX211217C156750002021-09-16 1:52PM EDT15,675.00463.40384.70402.000.00-1018.11%
NDX211217C157000002021-09-15 10:19AM EDT15,700.00412.20372.30392.900.00-27018.13%
NDX211217C157250002021-09-16 4:09PM EDT15,725.00454.10360.20380.600.00-21718.03%
NDX211217C157500002021-09-16 4:09PM EDT15,750.00440.60348.10368.500.00-810017.93%
NDX211217C157750002021-08-30 11:45AM EDT15,775.00518.60336.60356.700.00-1517.83%
NDX211217C158000002021-09-16 3:41PM EDT15,800.00419.00325.10345.100.00-93417.74%
NDX211217C158250002021-09-02 11:00AM EDT15,825.00520.20313.40333.900.00-51617.65%
NDX211217C158500002021-09-16 4:05PM EDT15,850.00388.40302.30322.700.00-171117.56%
NDX211217C158750002021-09-16 4:05PM EDT15,875.00375.40291.90311.600.00-21017.46%
NDX211217C159000002021-09-16 4:05PM EDT15,900.00363.60280.90301.100.00-71817.38%
NDX211217C159250002021-09-14 9:34AM EDT15,925.00374.00270.60290.500.00-101317.28%
NDX211217C159500002021-09-17 9:46AM EDT15,950.00315.80260.50280.50-135.50-30.02%71217.20%
NDX211217C159750002021-09-16 11:44AM EDT15,975.00296.30250.20270.300.00-71017.11%
NDX211217C160000002021-09-17 11:22AM EDT16,000.00272.70241.60260.60-39.01-12.51%267417.03%
NDX211217C160250002021-09-16 11:44AM EDT16,025.00275.80231.20251.000.00-71116.94%
NDX211217C160750002021-08-24 10:36AM EDT16,075.00313.90213.10231.800.00-35016.74%
NDX211217C161000002021-09-03 12:22PM EDT16,100.00379.94205.00223.000.00-72516.66%
NDX211217C161500002021-08-30 1:22PM EDT16,150.00339.50188.90206.200.00-4216.51%
NDX211217C161750002021-08-30 1:22PM EDT16,175.00328.90180.90198.200.00-4416.44%
NDX211217C162000002021-09-16 2:50PM EDT16,200.00231.19172.30190.300.00-12016.36%
NDX211217C162250002021-08-30 1:11PM EDT16,225.00306.70164.40182.700.00-2716.29%
NDX211217C162500002021-08-24 2:46PM EDT16,250.00239.30157.20175.300.00-18416.22%
NDX211217C162750002021-08-25 5:28PM EDT16,275.00187.30149.90168.100.00-6016.15%
NDX211217C163000002021-09-09 11:42AM EDT16,300.00282.50143.40161.300.00-21516.08%
NDX211217C163250002021-08-25 5:28PM EDT16,325.0086.97136.30154.700.00--016.02%
NDX211217C163500002021-09-17 12:14PM EDT16,350.00147.46130.40148.50-136.19-48.01%719415.97%
NDX211217C163750002021-09-17 12:14PM EDT16,375.00141.20123.80142.10-130.64-48.06%719415.90%
NDX211217C164000002021-09-15 12:28PM EDT16,400.00152.88118.10136.300.00-12215.86%
NDX211217C164250002021-08-26 1:47PM EDT16,425.00172.00112.10130.400.00-1515.79%
NDX211217C164500002021-08-25 5:28PM EDT16,450.00141.60106.60124.900.00--115.74%
NDX211217C164750002021-08-25 5:28PM EDT16,475.00167.30101.50119.600.00--015.69%
NDX211217C165000002021-09-17 3:39PM EDT16,500.00109.6096.40114.60-18.65-14.54%105715.65%
NDX211217C165250002021-08-26 2:11PM EDT16,525.00146.0091.60109.600.00-1015.60%
NDX211217C165500002021-09-09 12:40PM EDT16,550.00196.9087.50104.900.00--615.56%
NDX211217C166000002021-09-07 9:51AM EDT16,600.00185.7581.4096.600.00-4715.51%
NDX211217C166250002021-08-25 5:28PM EDT16,625.00132.6074.0092.400.00-3015.47%
NDX211217C166500002021-08-25 5:28PM EDT16,650.00126.8470.2088.400.00-2015.44%
NDX211217C166750002021-09-09 12:40PM EDT16,675.00161.7066.4084.800.00-3715.42%
NDX211217C167000002021-09-17 1:27PM EDT16,700.0075.8562.9081.30-31.35-29.24%1015.40%
NDX211217C167500002021-09-13 9:32AM EDT16,750.00117.0057.0074.700.00-1115.36%
NDX211217C168000002021-09-16 11:19AM EDT16,800.0073.6551.0068.700.00-28115.34%
NDX211217C168500002021-08-25 2:31PM EDT16,850.0091.1044.5063.400.00-2415.33%
NDX211217C168750002021-09-09 9:41AM EDT16,875.00129.1042.2057.500.00-1415.09%
NDX211217C169000002021-09-03 2:25PM EDT16,900.00117.9039.6058.500.00-11515.33%
NDX211217C169250002021-09-02 11:09AM EDT16,925.00113.1041.4056.300.00-1015.34%
NDX211217C169500002021-09-10 2:24PM EDT16,950.0091.0039.3053.900.00-1815.33%
NDX211217C169750002021-09-02 11:08AM EDT16,975.00104.2033.1051.800.00-12415.33%
NDX211217C170000002021-09-17 9:44AM EDT17,000.0050.8030.9046.40-4.70-8.47%228115.07%
NDX211217C170250002021-08-27 12:01PM EDT17,025.0064.9029.1048.200.00-373815.37%
NDX211217C170500002021-09-15 3:20PM EDT17,050.0054.9027.3046.200.00-1315.37%
NDX211217C171000002021-09-15 11:35AM EDT17,100.0042.6524.0042.900.00-102215.40%
NDX211217C171500002021-09-15 2:34PM EDT17,150.0044.1021.0039.900.00-1415.44%
NDX211217C171750002021-09-02 12:49PM EDT17,175.0073.0019.6038.500.00--915.47%
NDX211217C172000002021-09-15 2:36PM EDT17,200.0040.4618.3037.400.00-1515.51%
NDX211217C172250002021-09-09 2:11PM EDT17,225.0060.6017.0036.100.00--115.54%
NDX211217C172500002021-09-15 3:22PM EDT17,250.0038.3415.9034.400.00-4715.52%
NDX211217C173250002021-09-09 3:07PM EDT17,325.0051.8012.8031.600.00-1215.66%
NDX211217C173500002021-09-09 2:28PM EDT17,350.0049.2011.7030.700.00-1415.71%
NDX211217C174000002021-09-09 3:08PM EDT17,400.0045.409.8028.900.00-51115.79%
NDX211217C174500002021-08-25 5:28PM EDT17,450.0044.508.4027.300.00-4015.88%
NDX211217C174750002021-08-30 3:47PM EDT17,475.0044.707.6026.700.00-1115.95%
NDX211217C175000002021-09-15 3:20PM EDT17,500.0024.326.9025.800.00-24415.97%
NDX211217C177000002021-08-30 10:59AM EDT17,700.0030.002.3021.400.00-3316.45%
NDX211217C178000002021-08-30 11:00AM EDT17,800.0026.100.5519.600.00-3516.70%
NDX211217C178750002021-08-30 10:59AM EDT17,875.0023.304.2018.800.00-2216.95%
NDX211217C180000002021-09-16 2:26PM EDT18,000.0010.000.0017.400.00-2012817.33%
NDX211217C182000002021-08-25 5:28PM EDT18,200.0028.600.0015.500.00-1017.95%
NDX211217C184000002021-08-25 5:28PM EDT18,400.0025.670.6014.400.00-8018.66%
NDX211217C186000002021-08-23 11:27AM EDT18,600.008.940.0013.500.00-111819.37%
NDX211217C188000002021-08-19 10:28AM EDT18,800.005.000.0012.900.00-4720.11%
NDX211217C190000002021-09-09 12:53PM EDT19,000.005.420.0012.400.00-23320.85%
NDX211217C192000002021-08-31 11:18AM EDT19,200.004.800.0012.100.00-33421.62%
NDX211217C194000002021-08-25 5:28PM EDT19,400.004.100.0011.800.00-1022.37%
NDX211217C196000002021-09-01 12:28PM EDT19,600.003.900.0011.500.00-2223.10%
NDX211217C198000002021-09-16 10:26AM EDT19,800.001.600.0011.30-0.05-3.03%12123.84%
NDX211217C200000002021-08-25 5:28PM EDT20,000.005.650.0011.100.00-18024.57%
NDX211217C202000002021-08-25 2:43PM EDT20,200.002.350.0011.000.00-213725.31%
NDX211217C204000002021-09-09 12:53PM EDT20,400.002.030.0010.900.00-721726.04%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX211217P040000002021-09-16 2:03PM EDT4,000.000.450.250.400.00-124380.81%
NDX211217P041000002021-09-09 3:40PM EDT4,100.000.550.000.500.00-13177.88%
NDX211217P042000002021-09-16 1:29PM EDT4,200.000.550.000.500.00-12276.47%
NDX211217P043000002021-09-07 1:50PM EDT4,300.000.900.0010.000.00-32397.17%
NDX211217P044000002021-08-25 5:28PM EDT4,400.0010.100.0010.000.00-1095.47%
NDX211217P045000002021-09-02 2:12PM EDT4,500.001.220.0010.300.00-33794.11%
NDX211217P046000002021-09-08 4:07PM EDT4,600.000.830.0010.200.00-101992.39%
NDX211217P047000002021-08-25 5:28PM EDT4,700.006.500.0010.400.00-5090.99%
NDX211217P048000002021-08-25 5:28PM EDT4,800.005.060.0010.500.00-20089.52%
NDX211217P049000002021-09-07 1:50PM EDT4,900.001.650.0010.700.00-12988.18%
NDX211217P050000002021-09-02 2:12PM EDT5,000.002.160.0010.800.00-18386.77%
NDX211217P051000002021-08-25 5:28PM EDT5,100.006.300.0010.900.00-1085.39%
NDX211217P052000002021-08-25 5:28PM EDT5,200.006.300.0011.000.00-1084.03%
NDX211217P053000002021-08-25 5:28PM EDT5,300.006.700.0011.200.00-2082.78%
NDX211217P054000002021-08-25 5:28PM EDT5,400.003.700.0011.300.00-1081.48%
NDX211217P055000002021-08-30 11:40AM EDT5,500.002.870.0011.500.00-13480.27%
NDX211217P056000002021-08-25 5:28PM EDT5,600.00119.000.0011.700.00-1079.08%
NDX211217P057000002021-09-15 9:44AM EDT5,700.002.820.0011.800.00-26177.83%
NDX211217P058000002021-08-25 5:28PM EDT5,800.008.970.0012.000.00-20076.68%
NDX211217P059000002021-09-15 9:44AM EDT5,900.003.290.0012.100.00-28175.47%
NDX211217P060000002021-09-09 9:30AM EDT6,000.004.500.0012.500.00-214174.49%
NDX211217P061000002021-08-25 5:28PM EDT6,100.006.200.0012.700.00-1073.38%
NDX211217P062000002021-08-25 5:28PM EDT6,200.0016.000.0012.900.00-5072.29%
NDX211217P063000002021-08-30 3:43PM EDT6,300.004.350.0013.000.00-104471.15%
NDX211217P064000002021-08-25 10:50AM EDT6,400.006.320.0013.300.00-112070.15%
NDX211217P065000002021-09-01 9:30AM EDT6,500.004.730.0013.500.00-107169.10%
NDX211217P065500002021-08-25 5:28PM EDT6,550.0026.900.0013.600.00-1068.58%
NDX211217P066000002021-09-16 12:08PM EDT6,600.002.950.0013.700.00-1523168.06%
NDX211217P066500002021-08-25 5:28PM EDT6,650.0015.200.0013.900.00-2067.60%
NDX211217P067000002021-08-20 1:54PM EDT6,700.009.460.0014.000.00-103267.09%
NDX211217P067500002021-08-25 5:28PM EDT6,750.0026.400.0014.100.00-2066.58%
NDX211217P068000002021-08-25 12:00PM EDT6,800.007.730.0014.300.00-11266.13%
NDX211217P068500002021-08-25 5:28PM EDT6,850.0016.410.0014.400.00-6065.63%
NDX211217P069000002021-09-16 12:10PM EDT6,900.003.600.0014.600.00-208665.18%
NDX211217P069500002021-08-25 5:28PM EDT6,950.0017.280.0014.800.00-4064.73%
NDX211217P070000002021-09-17 2:58PM EDT7,000.005.460.0014.90-0.14-2.50%434464.24%
NDX211217P070500002021-09-17 10:27AM EDT7,050.004.550.0015.30-95.45-95.45%1063.89%
NDX211217P071000002021-08-25 5:28PM EDT7,100.0016.610.0015.400.00-1063.40%
NDX211217P071500002021-08-25 5:28PM EDT7,150.00132.200.0015.600.00-1062.96%
NDX211217P072000002021-08-25 5:28PM EDT7,200.0014.450.0015.800.00-5062.52%
NDX211217P072500002021-08-25 5:28PM EDT7,250.0042.600.0016.000.00-5062.08%
NDX211217P073000002021-08-25 5:28PM EDT7,300.0020.400.0016.200.00-8061.65%
NDX211217P073500002021-08-25 5:28PM EDT7,350.0077.500.0016.400.00-3061.21%
NDX211217P074000002021-09-09 9:51AM EDT7,400.007.100.0016.600.00-26060.78%
NDX211217P074500002021-08-25 5:28PM EDT7,450.00127.500.0016.800.00-1060.34%
NDX211217P075000002021-08-30 1:38PM EDT7,500.008.970.0010.900.00-156056.88%
NDX211217P075500002021-08-25 5:28PM EDT7,550.0098.100.0017.200.00-1059.48%
NDX211217P076000002021-08-25 5:28PM EDT7,600.0021.400.0017.500.00-1059.09%
NDX211217P076500002021-08-25 5:28PM EDT7,650.00140.300.0017.700.00-1058.67%
NDX211217P077000002021-08-25 5:28PM EDT7,700.0093.000.0017.900.00-2058.24%
NDX211217P077500002021-08-31 12:30PM EDT7,750.0010.200.0018.200.00-11057.86%
NDX211217P078000002021-09-02 9:45AM EDT7,800.0011.000.0018.400.00-18457.43%
NDX211217P078500002021-08-25 5:28PM EDT7,850.0057.800.0018.700.00-2057.05%
NDX211217P079000002021-08-25 5:28PM EDT7,900.0030.400.1519.000.00-4056.72%
NDX211217P079500002021-09-01 12:01PM EDT7,950.0010.990.3019.300.00-1656.38%
NDX211217P080000002021-09-14 2:40PM EDT8,000.0010.950.4519.600.00-430856.05%
NDX211217P080500002021-08-25 5:28PM EDT8,050.00185.900.7519.800.00-1055.73%
NDX211217P081000002021-08-25 5:28PM EDT8,100.0024.601.1020.200.00-3055.50%
NDX211217P081500002021-08-25 5:28PM EDT8,150.0029.701.4020.500.00-3055.20%
NDX211217P082000002021-09-17 2:58PM EDT8,200.0011.241.7020.80-10.01-47.11%2054.91%
NDX211217P082500002021-08-25 5:28PM EDT8,250.0077.002.0520.900.00-2054.56%
NDX211217P083000002021-08-25 5:28PM EDT8,300.0086.002.4021.500.00-10054.36%
NDX211217P083500002021-08-25 5:28PM EDT8,350.0034.102.7521.800.00-1054.07%
NDX211217P084000002021-08-23 12:11PM EDT8,400.0019.253.1022.200.00-101253.80%
NDX211217P084500002021-08-25 5:28PM EDT8,450.00218.503.5022.600.00-3053.54%
NDX211217P085000002021-09-01 9:30AM EDT8,500.0015.363.8022.900.00-105253.23%
NDX211217P085500002021-08-25 5:28PM EDT8,550.0085.304.2023.300.00-1052.96%
NDX211217P086000002021-08-25 5:28PM EDT8,600.0039.204.6023.700.00-2052.68%
NDX211217P086500002021-08-25 5:28PM EDT8,650.00211.5011.5019.400.00-13052.85%
NDX211217P087000002021-09-14 3:16PM EDT8,700.0015.505.5019.800.00-31150.95%
NDX211217P087500002021-08-25 5:28PM EDT8,750.0030.006.3020.300.00-1050.83%
NDX211217P088000002021-08-25 5:28PM EDT8,800.00265.006.3025.300.00-2051.58%
NDX211217P088500002021-08-25 5:28PM EDT8,850.00261.006.9025.900.00-1051.37%
NDX211217P089000002021-08-25 5:28PM EDT8,900.0043.507.7021.800.00-1050.14%
NDX211217P089500002021-08-25 5:28PM EDT8,950.0061.108.3022.400.00-10052.80%
NDX211217P090000002021-08-25 5:28PM EDT9,000.0032.208.7027.100.00-1050.59%
NDX211217P090500002021-08-25 5:28PM EDT9,050.0062.709.3027.900.00-1050.40%
NDX211217P091000002021-08-25 5:28PM EDT9,100.0033.4015.5024.000.00-2050.38%
NDX211217P091500002021-09-10 3:39PM EDT9,150.0021.8510.4024.600.00-83351.60%
NDX211217P092000002021-09-02 1:05PM EDT9,200.0021.4610.4028.900.00-121652.45%
NDX211217P092500002021-09-13 2:15PM EDT9,250.0022.4811.5030.100.00-2052.30%
NDX211217P093000002021-08-25 5:28PM EDT9,300.0071.8011.6030.700.00-2051.98%
NDX211217P093500002021-09-15 12:39PM EDT9,350.0020.2812.7031.300.00-81151.65%
NDX211217P094000002021-09-03 10:28AM EDT9,400.0023.5918.8027.800.00-24150.18%
NDX211217P094500002021-08-25 5:28PM EDT9,450.0077.8013.9032.500.00-7051.00%
NDX211217P095000002021-09-15 2:34PM EDT9,500.0020.1019.9033.200.00-17550.69%
NDX211217P096000002021-08-27 1:30PM EDT9,600.0030.6015.4034.500.00-16650.05%
NDX211217P097000002021-08-25 5:28PM EDT9,700.0068.6017.3035.900.00-10049.42%
NDX211217P098000002021-08-25 5:28PM EDT9,800.0084.5018.3037.400.00-1048.80%
NDX211217P099000002021-09-14 2:20PM EDT9,900.0031.1519.9038.900.00-10011748.18%
NDX211217P100000002021-09-14 2:20PM EDT10,000.0032.7025.5036.900.00-10181646.78%
NDX211217P101000002021-08-25 5:28PM EDT10,100.0054.4023.7042.300.00-5046.98%
NDX211217P102000002021-08-25 5:28PM EDT10,200.0085.7025.0040.500.00-2045.66%
NDX211217P103000002021-08-25 5:28PM EDT10,300.0074.2632.4046.000.00-2045.79%
NDX211217P104000002021-08-25 5:28PM EDT10,400.0084.8028.8044.400.00--044.55%
NDX211217P105000002021-09-16 3:38PM EDT10,500.0033.9231.5050.000.00-15344.61%
NDX211217P105250002021-08-25 5:28PM EDT10,525.00899.0031.4050.500.00--144.46%
NDX211217P105500002021-08-31 2:46PM EDT10,550.0043.6037.5047.500.00-2443.70%
NDX211217P105750002021-08-25 5:28PM EDT10,575.00186.3532.6051.600.00-4044.17%
NDX211217P106000002021-08-30 3:56PM EDT10,600.0044.3033.6048.700.00-121643.44%
NDX211217P106250002021-09-17 4:00PM EDT10,625.0043.0033.7052.60+5.80+15.59%418143.87%
NDX211217P106500002021-09-17 10:23AM EDT10,650.0040.9034.3053.20+0.50+1.24%217343.73%
NDX211217P106750002021-08-25 5:28PM EDT10,675.00140.7034.7053.800.00--043.59%
NDX211217P107000002021-08-25 5:28PM EDT10,700.00606.0035.9054.500.00-1043.46%
NDX211217P107250002021-08-25 5:28PM EDT10,725.00106.8036.0051.600.00--042.76%
NDX211217P107500002021-09-09 12:22PM EDT10,750.0041.0036.6055.700.00-152543.18%
NDX211217P107750002021-08-25 5:28PM EDT10,775.00101.5237.7052.800.00-1042.49%
NDX211217P108000002021-08-20 3:20PM EDT10,800.0076.9038.4057.000.00-11342.91%
NDX211217P108250002021-08-25 5:28PM EDT10,825.00104.0938.5057.500.00-1042.75%
NDX211217P108500002021-09-17 2:08PM EDT10,850.0050.5039.1054.70+7.30+16.90%1461542.08%
NDX211217P109000002021-09-16 3:38PM EDT10,900.0041.8240.9056.000.00-1441.81%
NDX211217P109250002021-08-25 5:28PM EDT10,925.0098.5041.1060.100.00-1042.19%
NDX211217P109500002021-08-25 5:28PM EDT10,950.00103.3042.2057.300.00-2041.54%
NDX211217P109750002021-08-25 10:35AM EDT10,975.0066.8542.9061.500.00-2941.91%
NDX211217P110000002021-09-16 10:38AM EDT11,000.0048.5043.6062.200.00-417441.78%
NDX211217P110250002021-08-25 11:16AM EDT11,025.0067.6746.0062.900.00-15941.64%
NDX211217P110500002021-09-08 4:07PM EDT11,050.0050.0744.5063.400.00-101741.47%
NDX211217P110750002021-08-25 10:35AM EDT11,075.0070.0545.2064.100.00--141.33%
NDX211217P111000002021-08-25 11:17AM EDT11,100.0069.9346.0065.000.00-1541.22%
NDX211217P111250002021-08-25 11:16AM EDT11,125.0070.9447.1065.700.00--141.08%
NDX211217P112000002021-09-08 10:46AM EDT11,200.0060.3654.1067.900.00-11040.66%
NDX211217P112250002021-08-25 5:28PM EDT11,225.00316.1554.9068.600.00-1040.51%
NDX211217P112500002021-08-25 5:28PM EDT11,250.00104.0555.7069.400.00-1040.38%
NDX211217P112750002021-08-25 5:28PM EDT11,275.00340.0051.3070.200.00-3040.24%
NDX211217P113000002021-08-25 5:28PM EDT11,300.00100.3052.1071.000.00-2040.11%
NDX211217P113250002021-08-25 5:28PM EDT11,325.00705.7052.9071.800.00--039.97%
NDX211217P113500002021-08-25 5:28PM EDT11,350.00102.8058.9069.300.00-3039.42%
NDX211217P113750002021-08-25 5:28PM EDT11,375.00107.3654.6073.500.00-1039.70%
NDX211217P114000002021-08-25 5:28PM EDT11,400.00107.8355.4074.400.00-1039.57%
NDX211217P114250002021-08-25 5:28PM EDT11,425.00110.0556.3075.400.00-1039.46%
NDX211217P115000002021-09-17 9:57AM EDT11,500.0065.2059.3078.00-4.00-5.78%573039.05%
NDX211217P115250002021-08-25 5:28PM EDT11,525.00162.0060.2075.500.00-2038.52%
NDX211217P115500002021-08-25 5:28PM EDT11,550.00105.5761.1079.800.00-1038.78%
NDX211217P115750002021-09-01 10:34AM EDT11,575.0068.0062.1080.800.00-1238.65%
NDX211217P116000002021-08-25 5:28PM EDT11,600.00223.4062.8081.800.00-1038.52%
NDX211217P116250002021-08-25 5:28PM EDT11,625.00391.0064.0082.800.00-6038.39%
NDX211217P116500002021-08-23 11:02AM EDT11,650.0097.6564.9083.500.00-2338.23%
NDX211217P116750002021-08-25 5:28PM EDT11,675.00232.4065.9084.700.00-2038.12%
NDX211217P117000002021-08-23 11:02AM EDT11,700.00100.1571.4085.700.00-1537.99%
NDX211217P117250002021-08-25 5:28PM EDT11,725.00238.5072.5086.800.00-2037.87%
NDX211217P117500002021-08-24 9:46AM EDT11,750.0099.5368.6087.700.00-1137.72%
NDX211217P117750002021-08-25 9:46AM EDT11,775.0098.6869.6088.700.00--337.59%
NDX211217P118000002021-08-27 11:45AM EDT11,800.0088.9570.7086.500.00-22437.12%
NDX211217P118250002021-08-25 9:46AM EDT11,825.00101.2272.1090.900.00-1437.33%
NDX211217P118500002021-08-30 9:46AM EDT11,850.0086.1073.1091.900.00-516037.19%
NDX211217P118750002021-08-25 5:28PM EDT11,875.00175.1074.3093.000.00-2037.06%
NDX211217P119000002021-08-30 9:46AM EDT11,900.0088.2075.4094.100.00-52736.93%
NDX211217P119250002021-08-25 5:28PM EDT11,925.00435.4076.3095.300.00--036.81%
NDX211217P119750002021-08-25 5:28PM EDT11,975.00489.4078.5094.300.00-1036.23%
NDX211217P120000002021-09-16 11:23AM EDT12,000.0085.5079.7098.700.00-217336.41%
NDX211217P120500002021-08-27 1:21PM EDT12,050.00100.5082.40101.200.00-1236.16%
NDX211217P121000002021-09-10 10:17AM EDT12,100.0084.9086.50103.700.00-13435.90%
NDX211217P121250002021-08-30 10:04AM EDT12,125.0095.9086.10105.000.00-1835.78%
NDX211217P121500002021-08-27 9:57AM EDT12,150.00120.9687.60106.200.00-11435.64%
NDX211217P121750002021-08-30 10:04AM EDT12,175.0098.4088.70107.500.00-1335.51%
NDX211217P122000002021-08-25 5:28PM EDT12,200.00155.0090.00108.800.00-1035.38%
NDX211217P122250002021-08-25 5:28PM EDT12,225.00497.2091.40110.100.00-1035.25%
NDX211217P122500002021-09-13 3:39PM EDT12,250.00103.8793.00111.500.00-510135.13%
NDX211217P122750002021-08-25 5:28PM EDT12,275.00180.0598.40112.900.00-1035.00%
NDX211217P123000002021-09-16 3:54PM EDT12,300.0089.2695.50114.500.00-113334.89%
NDX211217P123250002021-08-25 5:28PM EDT12,325.00240.5596.90116.000.00-4034.77%
NDX211217P123500002021-08-25 5:28PM EDT12,350.00243.70102.60117.100.00-4034.61%
NDX211217P123750002021-09-14 10:00AM EDT12,375.00107.0099.80118.900.00-2634.51%
NDX211217P124000002021-09-16 3:54PM EDT12,400.0094.14101.20120.100.00-22434.36%
NDX211217P124250002021-09-17 11:48AM EDT12,425.00109.23102.80121.70-82.67-43.08%10034.25%
NDX211217P124500002021-09-17 11:48AM EDT12,450.00110.67104.30123.30-36.18-24.64%109934.13%
NDX211217P124750002021-09-16 3:31PM EDT12,475.0097.50105.90124.900.00-5834.00%
NDX211217P125000002021-09-16 3:54PM EDT12,500.0099.36107.40126.500.00-625733.88%
NDX211217P125500002021-09-13 2:54PM EDT12,550.00128.70110.70129.700.00-1933.63%
NDX211217P125750002021-08-25 5:28PM EDT12,575.00384.00112.30131.300.00--033.50%
NDX211217P126000002021-09-03 9:38AM EDT12,600.00117.00113.90133.000.00-12833.38%
NDX211217P126250002021-08-25 5:28PM EDT12,625.00192.80115.70134.700.00-1033.25%
NDX211217P126500002021-09-09 10:10AM EDT12,650.00109.00117.40136.400.00-11133.13%
NDX211217P126750002021-08-20 11:31AM EDT12,675.00204.85119.10137.900.00-1132.98%
NDX211217P127000002021-08-20 11:31AM EDT12,700.00207.38120.80139.800.00-11532.87%
NDX211217P128000002021-09-03 1:08PM EDT12,800.00122.70129.80147.200.00-15332.38%
NDX211217P128250002021-08-25 5:28PM EDT12,825.001,235.71130.20149.100.00--032.25%
NDX211217P128500002021-08-20 11:41AM EDT12,850.00226.38132.00151.100.00-3332.13%
NDX211217P128750002021-08-25 5:28PM EDT12,875.00327.40134.10153.200.00-2032.02%
NDX211217P129000002021-09-10 11:41AM EDT12,900.00140.00136.10154.900.00-26231.88%
NDX211217P129500002021-08-25 5:28PM EDT12,950.00356.20140.10159.200.00-2031.65%
NDX211217P129750002021-09-13 10:21AM EDT12,975.00159.20142.30161.200.00-182131.52%
NDX211217P130000002021-09-14 9:37AM EDT13,000.00139.60144.40163.200.00-137031.39%
NDX211217P130500002021-08-25 5:28PM EDT13,050.001,198.50148.80167.800.00-1031.16%
NDX211217P130750002021-08-25 5:28PM EDT13,075.00280.70151.00170.000.00-1031.04%
NDX211217P131000002021-08-25 5:28PM EDT13,100.00273.20157.10172.100.00-1030.91%
NDX211217P131250002021-08-25 5:28PM EDT13,125.00168.20155.60174.700.00-1030.80%
NDX211217P131500002021-08-25 5:28PM EDT13,150.00247.50158.00177.100.00--030.69%
NDX211217P131750002021-08-25 5:28PM EDT13,175.00358.50160.30179.400.00-1030.56%
NDX211217P132000002021-09-08 3:04PM EDT13,200.00154.60162.70181.800.00-214730.44%
NDX211217P132250002021-08-24 11:16AM EDT13,225.00209.50165.20184.100.00-1930.31%
NDX211217P132500002021-08-25 5:28PM EDT13,250.00264.00167.70183.900.00-5030.04%
NDX211217P132750002021-09-01 3:42PM EDT13,275.00164.47170.30189.200.00-1230.08%
NDX211217P133000002021-09-08 9:31AM EDT13,300.00164.30172.80191.900.00-124629.96%
NDX211217P133250002021-08-25 5:28PM EDT13,325.00598.70175.40194.400.00-1029.84%
NDX211217P133500002021-08-25 5:28PM EDT13,350.00383.90178.10197.200.00-2029.73%
NDX211217P133750002021-08-25 5:28PM EDT13,375.00388.80180.80199.900.00-2029.61%
NDX211217P134000002021-09-17 1:32PM EDT13,400.00193.55183.50199.70-82.95-30.00%2029.33%
NDX211217P134250002021-08-25 5:28PM EDT13,425.00450.20186.40205.300.00--029.37%
NDX211217P134500002021-08-25 5:28PM EDT13,450.00293.20189.20208.300.00-3029.26%
NDX211217P134750002021-08-25 5:28PM EDT13,475.00398.70192.10211.200.00-2029.14%
NDX211217P135000002021-09-17 1:32PM EDT13,500.00204.95195.00214.10+12.95+6.74%318429.02%
NDX211217P135250002021-08-30 3:28PM EDT13,525.00187.47198.00216.800.00--228.89%
NDX211217P135500002021-08-30 3:28PM EDT13,550.00189.93201.00219.900.00-6728.78%
NDX211217P135750002021-08-25 5:28PM EDT13,575.00535.80204.10220.300.00-1028.52%
NDX211217P136000002021-08-19 11:24AM EDT13,600.00366.00207.20223.400.00-131828.41%
NDX211217P136250002021-08-25 5:28PM EDT13,625.00404.90213.50229.500.00-1028.44%
NDX211217P136750002021-09-02 12:13PM EDT13,675.00201.80216.90236.000.00-11028.20%
NDX211217P137000002021-09-15 2:51PM EDT13,700.00200.80220.20236.400.00-12227.95%
NDX211217P137250002021-09-16 10:03AM EDT13,725.00218.40223.50243.100.00-102227.99%
NDX211217P137500002021-08-25 1:44PM EDT13,750.00264.10226.00246.900.00-14627.89%
NDX211217P137750002021-08-24 10:41AM EDT13,775.00277.90233.50250.400.00-32327.78%
NDX211217P138000002021-09-16 10:42AM EDT13,800.00228.95233.00253.900.00-107427.66%
NDX211217P138250002021-08-25 5:28PM EDT13,825.00409.00240.70257.500.00-3027.54%
NDX211217P138500002021-08-25 5:28PM EDT13,850.00362.50240.30261.200.00-3027.43%
NDX211217P138750002021-08-25 5:28PM EDT13,875.00367.70244.30264.900.00-1027.31%
NDX211217P139000002021-09-15 12:28PM EDT13,900.00243.12248.10268.400.00-204727.18%
NDX211217P139500002021-08-25 5:28PM EDT13,950.001,022.70255.70276.100.00-7026.95%
NDX211217P139750002021-09-17 12:14PM EDT13,975.00260.95259.80280.30+28.65+12.33%5326.85%
NDX211217P140000002021-09-17 12:14PM EDT14,000.00265.00263.90284.30+37.00+16.23%1439326.73%
NDX211217P140250002021-09-07 11:24AM EDT14,025.00238.90267.80287.900.00-21026.59%
NDX211217P140500002021-09-13 11:02AM EDT14,050.00281.10271.70292.400.00-11126.49%
NDX211217P140750002021-08-25 5:28PM EDT14,075.00391.20276.30296.600.00-4026.38%
NDX211217P141000002021-08-23 10:42AM EDT14,100.00355.00280.30300.700.00-12626.25%
NDX211217P141250002021-09-17 12:50PM EDT14,125.00280.50284.90305.00+33.50+13.56%21526.14%
NDX211217P141500002021-09-14 1:20PM EDT14,150.00291.00289.30309.200.00-51426.01%
NDX211217P141750002021-09-13 11:06AM EDT14,175.00303.40297.20313.900.00-2525.91%
NDX211217P142000002021-09-10 1:11PM EDT14,200.00275.31298.40318.500.00-3925.79%
NDX211217P142250002021-08-26 2:15PM EDT14,225.00365.25303.00323.100.00-2225.68%
NDX211217P142500002021-08-25 5:28PM EDT14,250.00708.95307.80328.500.00-1025.59%
NDX211217P142750002021-09-17 12:50PM EDT14,275.00307.00315.80332.90-273.33-47.10%4025.46%
NDX211217P143000002021-09-17 10:07AM EDT14,300.00308.00316.90337.50-47.00-13.24%2525.33%
NDX211217P143250002021-09-13 11:06AM EDT14,325.00330.80322.40342.400.00-2525.22%
NDX211217P143500002021-09-16 11:21AM EDT14,350.00326.20326.90347.900.00-2525.12%
NDX211217P144000002021-09-17 10:37AM EDT14,400.00333.10337.70358.00+7.20+2.21%22324.88%
NDX211217P144250002021-09-17 10:37AM EDT14,425.00338.20346.00363.30-3.00-0.88%2224.77%
NDX211217P144500002021-09-17 10:31AM EDT14,450.00340.70347.80368.90-3.85-1.12%2224.66%
NDX211217P144750002021-09-16 1:35PM EDT14,475.00330.15353.80374.100.00-202124.54%
NDX211217P145000002021-09-16 1:35PM EDT14,500.00335.15362.20379.400.00-2028924.42%
NDX211217P145250002021-08-24 9:35AM EDT14,525.00428.80364.30385.100.00--324.31%
NDX211217P145500002021-09-17 3:58PM EDT14,550.00373.60370.50390.00+44.55+13.54%3624.16%
NDX211217P145750002021-09-03 9:53AM EDT14,575.00347.20376.30395.800.00-21324.05%
NDX211217P146000002021-09-16 2:30PM EDT14,600.00339.55381.70402.800.00-23223.97%
NDX211217P146250002021-08-25 5:28PM EDT14,625.00554.10391.20408.800.00-4023.86%
NDX211217P146750002021-09-14 10:38AM EDT14,675.00393.45400.50420.000.00-2623.59%
NDX211217P147000002021-09-08 2:34PM EDT14,700.00367.20406.90423.600.00-3623.38%
NDX211217P147250002021-09-08 2:34PM EDT14,725.00372.70416.10430.100.00-2223.27%
NDX211217P147500002021-08-25 5:28PM EDT14,750.00702.62419.80440.100.00-2023.28%
NDX211217P147750002021-08-19 9:38AM EDT14,775.00750.30429.10447.300.00-2223.19%
NDX211217P148000002021-09-16 11:44AM EDT14,800.00417.10433.20450.200.00-23622.94%
NDX211217P148250002021-09-03 9:46AM EDT14,825.00392.70440.00456.500.00-2722.81%
NDX211217P148500002021-09-14 1:40PM EDT14,850.00437.65446.90467.700.00-21022.84%
NDX211217P148750002021-09-17 9:49AM EDT14,875.00424.20456.70471.10-36.35-7.89%11622.60%
NDX211217P149000002021-09-17 9:49AM EDT14,900.00430.80461.20482.10-36.85-7.88%1922.62%
NDX211217P149250002021-09-02 3:04PM EDT14,925.00421.50455.20501.200.00-31222.91%
NDX211217P149500002021-09-14 1:40PM EDT14,950.00464.95463.00508.900.00-2022.81%
NDX211217P149750002021-09-13 10:20AM EDT14,975.00501.80470.50515.900.00-496822.67%
NDX211217P150000002021-09-14 1:43PM EDT15,000.00479.00478.30524.700.00-2038022.60%
NDX211217P150250002021-09-13 10:20AM EDT15,025.00516.70486.00532.100.00-31122.47%
NDX211217P150500002021-09-01 3:18PM EDT15,050.00438.25494.10540.500.00--922.37%
NDX211217P150750002021-09-17 9:39AM EDT15,075.00478.85517.80548.10-256.35-34.87%11222.24%
NDX211217P151000002021-09-17 9:39AM EDT15,100.00486.35510.40556.40-22.90-4.50%11922.13%
NDX211217P151500002021-09-17 2:31PM EDT15,150.00561.32543.00573.10-0.88-0.16%23721.90%
NDX211217P151750002021-08-24 9:35AM EDT15,175.00622.40536.00582.400.00-3421.81%
NDX211217P152000002021-09-17 2:55PM EDT15,200.00567.50560.50591.20+90.52+18.98%197421.70%
NDX211217P152750002021-08-25 5:28PM EDT15,275.00782.00572.00618.300.00--121.36%
NDX211217P153000002021-09-17 1:13PM EDT15,300.00591.00581.40627.70+40.87+7.43%72221.25%
NDX211217P153250002021-09-17 11:06AM EDT15,325.00609.75590.90636.90-64.25-9.53%1621.13%
NDX211217P153500002021-09-17 12:55PM EDT15,350.00598.00616.80646.80-26.20-4.20%4421.02%
NDX211217P154000002021-09-17 10:14AM EDT15,400.00611.00621.00667.10+26.38+4.51%113420.82%
NDX211217P154500002021-09-17 10:21AM EDT15,450.00634.75641.90688.20+0.80+0.13%15520.62%
NDX211217P154750002021-09-14 12:33PM EDT15,475.00628.80652.50698.600.00-202420.51%
NDX211217P155000002021-09-17 9:30AM EDT15,500.00608.70663.40709.70+22.90+3.91%5535520.41%
NDX211217P155500002021-09-14 11:01AM EDT15,550.00672.85701.30731.900.00-1220.21%
NDX211217P155750002021-09-09 4:04PM EDT15,575.00643.00697.40743.400.00-101120.11%
NDX211217P156000002021-09-17 9:31AM EDT15,600.00654.40709.00755.80-67.55-9.36%211220.03%
NDX211217P156250002021-09-09 1:11PM EDT15,625.00624.50720.90767.000.00-604619.92%
NDX211217P156500002021-09-09 12:51PM EDT15,650.00632.20733.10778.000.00-12919.78%
NDX211217P156750002021-09-07 1:10PM EDT15,675.00686.90745.10791.80+61.60+9.85%21019.74%
NDX211217P157000002021-09-03 4:12PM EDT15,700.00698.20757.50804.30+44.90+6.87%24819.65%
NDX211217P157250002021-09-02 1:52PM EDT15,725.00701.00770.70816.800.00-2319.55%
NDX211217P157500002021-09-17 9:31AM EDT15,750.00721.30783.70829.80+61.35+9.30%2719.46%
NDX211217P158750002021-08-25 5:28PM EDT15,875.001,452.20851.80897.600.00--019.03%
NDX211217P159000002021-09-09 12:35PM EDT15,900.00739.65866.00911.800.00-1218.94%
NDX211217P159500002021-08-25 5:28PM EDT15,950.002,134.10895.30941.100.00--018.79%
NDX211217P160000002021-09-10 10:02AM EDT16,000.00781.00925.00971.200.00-3013118.64%
NDX211217P160250002021-08-24 12:01PM EDT16,025.001,009.30940.50985.800.00--118.54%
NDX211217P161500002021-08-24 12:01PM EDT16,150.001,085.601,021.301,067.100.00--118.23%
NDX211217P162500002021-08-25 5:28PM EDT16,250.001,858.701,090.301,136.300.00--018.03%
NDX211217P162750002021-08-25 5:28PM EDT16,275.002,635.501,108.201,154.200.00--017.99%
NDX211217P163500002021-08-25 5:28PM EDT16,350.001,487.601,163.101,208.700.00--117.86%
NDX211217P164000002021-09-02 10:38AM EDT16,400.001,032.201,200.701,246.400.00-1217.79%
NDX211217P164500002021-08-23 10:28AM EDT16,450.001,380.901,239.601,285.100.00--117.75%
NDX211217P165000002021-09-14 1:11PM EDT16,500.001,237.821,279.101,324.700.00-196117.72%
NDX211217P169500002021-09-07 3:53PM EDT16,950.001,403.681,667.501,713.000.00--118.12%
NDX211217P170000002021-09-16 12:22PM EDT17,000.001,631.081,713.401,758.900.00-107118.24%
NDX211217P182000002021-08-25 5:28PM EDT18,200.004,767.592,877.302,923.800.00--023.18%
NDX211217P190000002021-08-25 5:28PM EDT19,000.005,212.733,672.903,721.000.00-10027.18%
NDX211217P192000002021-08-25 5:28PM EDT19,200.006,340.113,872.203,920.300.00--028.12%
NDX211217P194000002021-08-25 5:28PM EDT19,400.006,516.144,071.704,119.800.00--029.06%
NDX211217P196000002021-08-25 5:28PM EDT19,600.005,069.004,271.204,319.300.00-1029.98%
NDX211217P198000002021-08-25 5:28PM EDT19,800.006,912.564,470.704,518.800.00--030.87%
NDX211217P200000002021-08-25 5:28PM EDT20,000.007,155.854,670.304,718.300.00--031.75%
NDX211217P202000002021-08-25 5:28PM EDT20,200.007,104.694,870.004,918.000.00-5032.64%
NDX211217P204000002021-08-25 5:28PM EDT20,400.007,580.005,069.605,117.600.00--033.50%