Italia markets open in 3 hours 14 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.176,51+148,74 (+0,99%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220121C070000002021-09-20 9:53AM EDT7,000.008,100.758,163.808,195.700.00-13861.78%
NDX220121C071000002021-08-25 5:28PM EDT7,100.007,534.308,064.408,096.500.00-102861.10%
NDX220121C072000002021-08-25 5:28PM EDT7,200.007,433.617,965.207,997.300.00-41660.40%
NDX220121C073000002021-08-25 5:28PM EDT7,300.007,492.357,866.007,898.100.00-1350.02%
NDX220121C074000002021-08-25 5:28PM EDT7,400.006,945.197,766.907,799.000.00-6450.04%
NDX220121C075000002021-08-25 5:28PM EDT7,500.006,554.457,668.107,699.800.00--450.03%
NDX220121C076000002021-08-25 5:28PM EDT7,600.006,469.557,568.707,600.800.00--357.72%
NDX220121C077000002021-08-25 5:28PM EDT7,700.006,740.207,470.007,501.700.00-1157.04%
NDX220121C078000002021-08-25 5:28PM EDT7,800.006,124.757,370.607,402.300.00-1156.26%
NDX220121C080000002021-09-20 12:45PM EDT8,000.006,940.807,172.807,204.400.00-1154.99%
NDX220121C090000002021-08-25 5:28PM EDT9,000.005,587.656,187.306,218.500.00-1149.16%
NDX220121C091000002021-08-25 5:28PM EDT9,100.005,015.756,089.006,120.300.00--248.62%
NDX220121C092000002021-08-25 5:28PM EDT9,200.004,905.955,990.806,022.100.00--548.06%
NDX220121C093000002021-08-25 5:28PM EDT9,300.004,782.955,892.705,923.900.00--847.49%
NDX220121C094000002021-08-25 5:28PM EDT9,400.004,690.705,794.605,825.900.00--1046.95%
NDX220121C095000002021-08-25 5:28PM EDT9,500.004,598.855,697.005,728.000.00--446.42%
NDX220121C096000002021-08-25 5:28PM EDT9,600.004,538.905,598.405,630.100.00--145.87%
NDX220121C100000002021-08-25 5:28PM EDT10,000.004,122.905,208.005,239.900.00--243.80%
NDX220121C101000002021-08-25 5:28PM EDT10,100.004,024.155,111.605,142.600.00--243.28%
NDX220121C115000002021-08-25 5:28PM EDT11,500.002,810.403,768.703,800.400.00--136.73%
NDX220121C131000002021-08-25 5:28PM EDT13,100.001,640.002,306.902,338.300.00--329.78%
NDX220121C132000002021-08-25 5:28PM EDT13,200.001,650.002,220.502,251.500.00--529.37%
NDX220121C132250002021-08-25 5:28PM EDT13,225.001,648.002,198.902,229.900.00--629.27%
NDX220121C132500002021-08-25 5:28PM EDT13,250.001,610.002,177.402,208.300.00--229.17%
NDX220121C133500002021-08-25 5:28PM EDT13,350.001,600.002,091.602,122.600.00-2428.76%
NDX220121C133750002021-08-25 5:28PM EDT13,375.001,576.002,069.302,101.100.00-1228.65%
NDX220121C134000002021-08-25 5:28PM EDT13,400.001,565.002,049.402,079.900.00-3328.55%
NDX220121C135000002021-08-25 5:28PM EDT13,500.001,657.001,963.501,994.700.00-1628.12%
NDX220121C135250002021-08-25 5:28PM EDT13,525.001,643.001,942.401,973.700.00-3528.02%
NDX220121C135500002021-08-25 5:28PM EDT13,550.001,554.001,921.501,952.600.00-14227.91%
NDX220121C135750002021-08-25 5:28PM EDT13,575.001,598.001,900.601,931.800.00-1327.82%
NDX220121C136000002021-08-25 5:28PM EDT13,600.001,582.001,879.701,911.000.00-8327.72%
NDX220121C136250002021-08-25 5:28PM EDT13,625.001,588.001,858.901,890.200.00-7327.62%
NDX220121C137000002021-08-25 5:28PM EDT13,700.001,573.001,796.601,827.600.00-10327.30%
NDX220121C137250002021-08-25 5:28PM EDT13,725.001,750.001,776.001,806.900.00-1127.19%
NDX220121C137500002021-08-25 5:28PM EDT13,750.001,778.001,755.501,786.400.00-1127.09%
NDX220121C137750002021-08-25 5:28PM EDT13,775.001,599.001,735.001,766.000.00-1026.99%
NDX220121C138000002021-08-25 5:28PM EDT13,800.00883.001,713.901,743.800.00-5526.83%
NDX220121C138250002021-08-27 11:43AM EDT13,825.001,911.001,693.701,724.800.00-1426.77%
NDX220121C138500002021-08-25 5:28PM EDT13,850.001,630.001,673.401,704.600.00-2226.68%
NDX220121C138750002021-08-25 5:28PM EDT13,875.001,711.001,652.801,684.400.00-5226.58%
NDX220121C139000002021-08-23 10:33AM EDT13,900.001,752.001,633.001,664.400.00-4726.48%
NDX220121C140000002021-08-25 5:28PM EDT14,000.001,475.901,554.601,583.900.00-1426.06%
NDX220121C140250002021-08-25 5:28PM EDT14,025.001,140.001,532.801,564.000.00-1025.96%
NDX220121C140500002021-08-25 5:28PM EDT14,050.00755.001,513.001,543.600.00--225.84%
NDX220121C141000002021-08-23 3:25PM EDT14,100.001,636.001,473.701,504.900.00--025.65%
NDX220121C143000002021-08-25 5:28PM EDT14,300.00546.201,321.101,350.200.00-353524.84%
NDX220121C143250002021-08-25 5:28PM EDT14,325.00890.001,302.801,330.900.00--024.73%
NDX220121C146000002021-08-25 5:28PM EDT14,600.00734.371,102.501,121.700.00-2223.42%
NDX220121C147000002021-09-17 11:42AM EDT14,700.001,157.841,032.001,050.500.00-14723.02%
NDX220121C147250002021-08-25 5:28PM EDT14,725.00907.201,014.601,033.200.00--122.92%
NDX220121C147750002021-08-25 5:28PM EDT14,775.00918.20980.10998.500.00-1122.72%
NDX220121C148000002021-09-21 9:45AM EDT14,800.00961.41963.00981.200.00-1422.62%
NDX220121C148250002021-08-25 5:28PM EDT14,825.00924.70946.10963.900.00-1122.52%
NDX220121C148500002021-09-21 9:44AM EDT14,850.00901.04929.20947.100.00-2622.42%
NDX220121C148750002021-08-25 5:28PM EDT14,875.00894.80912.40929.400.00-1122.30%
NDX220121C149000002021-09-20 12:01PM EDT14,900.00830.14895.80913.400.00-11822.22%
NDX220121C149500002021-08-25 5:28PM EDT14,950.00838.20862.80879.500.00-2222.00%
NDX220121C149750002021-08-25 5:28PM EDT14,975.00821.60846.50863.100.00-2321.90%
NDX220121C150000002021-09-21 10:26AM EDT15,000.00795.95830.30847.600.00-42421.82%
NDX220121C150250002021-08-25 5:28PM EDT15,025.00831.20814.20831.100.00-4621.71%
NDX220121C150500002021-09-22 4:11PM EDT15,050.00803.15798.40810.00-63.75-7.35%31721.47%
NDX220121C150750002021-08-25 5:28PM EDT15,075.00584.40782.50798.900.00--121.51%
NDX220121C151000002021-08-25 5:28PM EDT15,100.00720.06766.80783.100.00-2421.41%
NDX220121C151250002021-08-25 5:28PM EDT15,125.00811.90751.20767.400.00--321.31%
NDX220121C151500002021-09-08 3:45PM EDT15,150.001,044.20735.80751.900.00-11821.21%
NDX220121C151750002021-08-25 5:28PM EDT15,175.00757.00720.60736.700.00--221.12%
NDX220121C152000002021-09-21 9:45AM EDT15,200.00707.10707.50716.900.00-1720.89%
NDX220121C152250002021-08-25 5:28PM EDT15,225.00681.10692.40701.800.00--220.79%
NDX220121C152500002021-08-25 5:28PM EDT15,250.00667.75677.50686.800.00-12020.69%
NDX220121C152750002021-08-25 5:28PM EDT15,275.00684.10662.70671.900.00-2220.59%
NDX220121C153000002021-08-25 11:20AM EDT15,300.00799.00648.00657.100.00-101420.49%
NDX220121C153250002021-08-25 5:28PM EDT15,325.00486.46633.50642.500.00--120.40%
NDX220121C153500002021-08-25 5:28PM EDT15,350.00693.90619.10628.100.00--120.30%
NDX220121C153750002021-08-25 5:28PM EDT15,375.00588.44604.90613.800.00-4820.20%
NDX220121C154000002021-09-15 3:38PM EDT15,400.00795.68590.80599.700.00-32520.10%
NDX220121C154250002021-08-25 5:28PM EDT15,425.00565.74576.90585.700.00-2320.01%
NDX220121C154500002021-08-25 5:28PM EDT15,450.00610.60563.20571.900.00-1919.91%
NDX220121C154750002021-08-25 5:28PM EDT15,475.00542.22549.60558.200.00-82819.81%
NDX220121C155000002021-09-08 12:12PM EDT15,500.00803.90536.20544.700.00-408319.72%
NDX220121C155250002021-09-09 11:32AM EDT15,525.00806.40523.00531.400.00-51219.62%
NDX220121C155500002021-09-08 3:45PM EDT15,550.00783.90509.90518.300.00-52919.53%
NDX220121C155750002021-08-27 12:48PM EDT15,575.00656.10497.00505.300.00-43019.44%
NDX220121C156000002021-08-25 5:28PM EDT15,600.00504.42484.30492.500.00-101019.34%
NDX220121C156250002021-08-25 5:28PM EDT15,625.00528.30471.70479.800.00-1319.25%
NDX220121C156500002021-08-27 12:04PM EDT15,650.00617.40459.40467.400.00-2919.16%
NDX220121C156750002021-08-25 5:28PM EDT15,675.00505.10447.20455.100.00-4419.06%
NDX220121C157000002021-08-31 10:48AM EDT15,700.00661.00435.20443.000.00-71318.97%
NDX220121C157250002021-08-25 5:28PM EDT15,725.00461.70423.30431.100.00--318.88%
NDX220121C157500002021-08-18 9:37AM EDT15,750.00424.80462.90509.400.00--621.47%
NDX220121C157750002021-08-25 5:28PM EDT15,775.00483.10400.20407.800.00--618.70%
NDX220121C158000002021-08-30 1:16PM EDT15,800.00628.00388.90396.400.00-5718.61%
NDX220121C158500002021-09-20 12:10AM EDT15,850.00457.30366.80374.100.00--218.43%
NDX220121C158750002021-09-20 12:10AM EDT15,875.00461.70356.00363.300.00--1218.35%
NDX220121C159000002021-09-07 11:49AM EDT15,900.00616.20345.60352.500.00--818.26%
NDX220121C159250002021-09-07 11:49AM EDT15,925.00602.70335.20342.100.00-4518.17%
NDX220121C159500002021-09-17 10:02AM EDT15,950.00434.90325.00331.800.00-6618.08%
NDX220121C159750002021-09-17 10:10AM EDT15,975.00419.80315.00321.700.00-6718.00%
NDX220121C160000002021-09-15 10:04AM EDT16,000.00411.60305.10311.800.00-3417.91%
NDX220121C160750002021-08-31 1:30PM EDT16,075.00477.40276.90283.300.00-151117.67%
NDX220121C161250002021-09-17 11:00AM EDT16,125.00340.30258.40264.600.00-6717.48%
NDX220121C161500002021-09-15 10:10AM EDT16,150.00343.00249.80255.900.00-71017.40%
NDX220121C162000002021-08-23 10:40AM EDT16,200.00333.24233.10239.100.00-1417.25%
NDX220121C162250002021-09-17 11:00AM EDT16,225.00301.70225.60231.500.00-6717.19%
NDX220121C162500002021-09-16 10:04AM EDT16,250.00307.80217.80223.600.00-5617.12%
NDX220121C162750002021-08-31 3:20PM EDT16,275.00394.50209.60215.300.00-1517.02%
NDX220121C163000002021-08-31 3:20PM EDT16,300.00384.10202.20207.800.00-1016.95%
NDX220121C163500002021-09-10 10:28AM EDT16,350.00380.30187.90193.400.00-4516.81%
NDX220121C163750002021-08-25 5:28PM EDT16,375.00279.20181.10186.500.00-2416.75%
NDX220121C164000002021-08-30 10:41AM EDT16,400.00342.00174.50179.700.00-1816.68%
NDX220121C164250002021-08-18 9:39AM EDT16,425.00201.30207.60226.500.00--418.61%
NDX220121C164500002021-08-25 5:28PM EDT16,450.00202.90161.80166.900.00--116.55%
NDX220121C164750002021-08-25 5:28PM EDT16,475.00194.90155.70160.700.00--316.49%
NDX220121C165000002021-09-21 10:08AM EDT16,500.00150.00149.80154.800.00-11016.43%
NDX220121C165250002021-08-25 5:28PM EDT16,525.00183.40144.10149.000.00--116.37%
NDX220121C165500002021-09-08 9:50AM EDT16,550.00311.20138.60143.400.00-81016.31%
NDX220121C165750002021-08-25 5:28PM EDT16,575.00199.20133.30138.000.00-1216.26%
NDX220121C166000002021-08-19 11:00AM EDT16,600.00160.60160.30178.600.00--718.10%
NDX220121C166500002021-08-17 11:59AM EDT16,650.00145.40148.00166.900.00-3017.99%
NDX220121C167000002021-08-25 5:28PM EDT16,700.0092.02109.30113.600.00--216.00%
NDX220121C167750002021-08-25 5:28PM EDT16,775.0074.2096.90100.900.00--115.87%
NDX220121C168000002021-08-19 11:56AM EDT16,800.00138.00116.80135.300.00-11617.66%
NDX220121C168250002021-09-10 1:20PM EDT16,825.00204.9089.3093.200.00-1315.79%
NDX220121C168500002021-08-30 10:26AM EDT16,850.00187.4085.7089.600.00--115.76%
NDX220121C168750002021-08-25 5:28PM EDT16,875.0071.3082.3086.100.00-2715.72%
NDX220121C169000002021-08-25 5:28PM EDT16,900.0071.8078.9082.700.00--1015.69%
NDX220121C169250002021-08-25 5:28PM EDT16,925.00144.7075.8079.500.00--415.66%
NDX220121C170000002021-09-21 9:42AM EDT17,000.0068.0067.0070.600.00-21415.58%
NDX220121C170500002021-09-20 12:10AM EDT17,050.00100.0061.7065.200.00--115.53%
NDX220121C171250002021-08-30 10:27AM EDT17,125.00130.4054.6057.900.00-1315.47%
NDX220121C171500002021-08-24 11:02AM EDT17,150.00110.5052.4055.700.00--515.45%
NDX220121C172000002021-09-09 3:59PM EDT17,200.00122.4048.3051.500.00-2115.42%
NDX220121C172250002021-08-25 5:28PM EDT17,225.0064.6046.4049.600.00-2215.41%
NDX220121C173000002021-08-25 5:28PM EDT17,300.0082.0041.1044.100.00-121215.38%
NDX220121C174250002021-08-23 12:14PM EDT17,425.0077.4033.7036.500.00--415.36%
NDX220121C175000002021-08-20 11:46AM EDT17,500.0054.7833.6052.600.00-2217.07%
NDX220121C176500002021-09-20 12:14PM EDT17,650.0027.9423.8026.300.00-1415.39%
NDX220121C177000002021-09-20 12:14PM EDT17,700.0025.9622.0024.500.00-1515.41%
NDX220121C178000002021-08-25 5:28PM EDT17,800.0055.7019.0021.400.00-5715.47%
NDX220121C178250002021-08-25 5:28PM EDT17,825.0054.3518.3020.700.00--515.48%
NDX220121C179500002021-08-20 11:46AM EDT17,950.0031.7513.1032.000.00-2217.39%
NDX220121C180000002021-09-16 12:38PM EDT18,000.0026.6014.2016.400.00-51615.60%
NDX220121C188000002021-09-09 9:35AM EDT18,800.0017.004.906.600.00-121316.46%
NDX220121C189000002021-08-25 5:28PM EDT18,900.0025.004.306.000.00--216.60%
NDX220121C191000002021-08-27 1:38PM EDT19,100.0010.013.405.000.00-1716.89%
NDX220121C192000002021-09-09 1:50PM EDT19,200.0010.603.004.600.00-51617.04%
NDX220121C193000002021-08-20 2:41PM EDT19,300.008.782.704.300.00-1917.22%
NDX220121C194000002021-09-20 1:40PM EDT19,400.004.702.454.000.00-1517.40%
NDX220121C195000002021-09-20 2:44PM EDT19,500.004.272.203.700.00-31317.55%
NDX220121C196000002021-09-22 1:29PM EDT19,600.003.012.003.50-4.14-57.90%1517.75%
NDX220121C197000002021-09-14 3:54PM EDT19,700.005.201.803.200.00-13017.87%
NDX220121C198000002021-08-25 5:28PM EDT19,800.007.191.603.100.00--118.11%
NDX220121C203000002021-08-25 5:28PM EDT20,300.004.381.052.350.00-101019.02%
NDX220121C204000002021-09-17 2:47PM EDT20,400.002.050.952.250.00-43019.22%
NDX220121C205000002021-09-22 1:29PM EDT20,500.001.680.852.15-3.22-65.71%214119.41%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220121P070000002021-09-20 1:06PM EDT7,000.0013.909.3010.800.00-210656.81%
NDX220121P071000002021-09-20 10:41AM EDT7,100.0014.309.9012.000.00-15556.45%
NDX220121P072000002021-08-25 5:29PM EDT7,200.0025.7010.5012.600.00-144155.87%
NDX220121P073000002021-09-20 9:49AM EDT7,300.0013.9011.1013.200.00-11555.28%
NDX220121P074000002021-08-25 5:29PM EDT7,400.0035.4411.7013.900.00-3654.70%
NDX220121P075000002021-09-02 11:13AM EDT7,500.0015.4912.4014.600.00-103154.14%
NDX220121P076000002021-08-25 5:29PM EDT7,600.0039.2413.2015.400.00-61053.62%
NDX220121P077000002021-09-02 11:19AM EDT7,700.0016.8713.9016.100.00-51553.04%
NDX220121P078000002021-09-17 10:27AM EDT7,800.0015.6114.7017.000.00-12752.51%
NDX220121P079000002021-08-25 5:29PM EDT7,900.0044.5915.5017.800.00-212451.95%
NDX220121P080000002021-09-22 11:11AM EDT8,000.0018.3316.4018.70-5.17-22.00%11751.42%
NDX220121P081000002021-08-25 5:29PM EDT8,100.0045.9017.3019.700.00-11550.90%
NDX220121P082000002021-08-25 5:29PM EDT8,200.0048.5018.3020.700.00--4150.38%
NDX220121P083000002021-08-24 3:07PM EDT8,300.0027.6619.3021.700.00-11450.27%
NDX220121P084000002021-08-25 5:29PM EDT8,400.0055.1020.4022.800.00--1149.74%
NDX220121P085000002021-08-25 5:29PM EDT8,500.0058.4021.5024.000.00--1149.23%
NDX220121P086000002021-08-25 5:29PM EDT8,600.0061.6022.7025.200.00--1148.71%
NDX220121P088000002021-08-25 5:29PM EDT8,800.0040.8025.2027.800.00-1247.68%
NDX220121P089000002021-09-08 11:20AM EDT8,900.0031.5026.6029.200.00-1447.17%
NDX220121P090000002021-08-25 5:29PM EDT9,000.00100.8028.1030.700.00--946.68%
NDX220121P091000002021-08-25 5:29PM EDT9,100.0079.8929.6032.200.00--546.17%
NDX220121P092000002021-08-25 5:29PM EDT9,200.00109.6031.2033.800.00--145.67%
NDX220121P094000002021-08-25 5:29PM EDT9,400.0067.7034.6037.400.00-31944.72%
NDX220121P095000002021-09-14 12:51PM EDT9,500.0040.5036.5039.300.00-1744.24%
NDX220121P096000002021-08-25 5:29PM EDT9,600.0072.7038.4041.300.00-153943.77%
NDX220121P097000002021-08-25 5:29PM EDT9,700.00120.1540.5043.400.00-3443.30%
NDX220121P098000002021-08-25 5:29PM EDT9,800.0084.9042.7045.600.00-2342.83%
NDX220121P099000002021-09-22 10:12AM EDT9,900.0051.3544.9047.90-30.87-37.55%51542.36%
NDX220121P100000002021-09-22 10:12AM EDT10,000.0054.0647.9050.40-14.14-20.73%51441.91%
NDX220121P101000002021-09-08 9:30AM EDT10,100.0052.0050.5052.900.00-61041.45%
NDX220121P102000002021-08-25 5:29PM EDT10,200.00143.1653.2055.700.00-101041.01%
NDX220121P103000002021-08-25 5:29PM EDT10,300.00118.6056.1058.500.00-2240.55%
NDX220121P104000002021-08-25 5:29PM EDT10,400.00118.1059.0061.600.00--140.12%
NDX220121P105000002021-09-21 11:11AM EDT10,500.0079.9562.3064.700.00-13039.67%
NDX220121P106000002021-08-25 5:29PM EDT10,600.0091.2065.7068.100.00-5639.24%
NDX220121P107000002021-08-25 5:29PM EDT10,700.00178.7369.2071.600.00--138.81%
NDX220121P108000002021-08-27 2:57PM EDT10,800.0080.6072.9075.300.00-2938.37%
NDX220121P110000002021-09-20 3:13PM EDT11,000.00129.6580.6083.400.00-71837.53%
NDX220121P110250002021-08-27 2:57PM EDT11,025.0089.1081.8084.400.00-2837.42%
NDX220121P110750002021-08-27 1:06PM EDT11,075.0092.6083.8086.600.00-1137.21%
NDX220121P111000002021-08-25 5:29PM EDT11,100.00138.7084.9087.700.00--537.10%
NDX220121P111250002021-09-20 3:26PM EDT11,125.00135.0086.1088.800.00-1236.99%
NDX220121P111500002021-08-23 4:01PM EDT11,150.00106.5087.2090.000.00--236.89%
NDX220121P112000002021-09-20 3:11PM EDT11,200.00143.8089.3092.300.00-51636.68%
NDX220121P112250002021-08-25 1:48PM EDT11,225.00106.1090.6093.400.00-4436.57%
NDX220121P113000002021-09-22 2:38PM EDT11,300.0094.0094.2097.10-48.93-34.23%23936.26%
NDX220121P113250002021-08-25 5:29PM EDT11,325.00190.0095.3098.300.00--336.16%
NDX220121P113500002021-08-25 3:44PM EDT11,350.00110.1096.5099.600.00--436.06%
NDX220121P113750002021-08-25 5:29PM EDT11,375.00218.6597.80100.900.00--535.95%
NDX220121P115000002021-09-20 12:43PM EDT11,500.00147.10104.40107.500.00-2435.43%
NDX220121P115500002021-09-21 9:48AM EDT11,550.00124.40107.00110.300.00-2435.23%
NDX220121P115750002021-09-21 9:45AM EDT11,575.00129.90108.50111.700.00-1635.13%
NDX220121P116000002021-09-17 11:00AM EDT11,600.00109.20109.80113.100.00-2835.02%
NDX220121P116250002021-08-18 10:48AM EDT11,625.00154.10104.70123.300.00-4735.60%
NDX220121P117000002021-08-25 5:29PM EDT11,700.00210.93115.60119.100.00-3934.62%
NDX220121P118000002021-08-25 5:29PM EDT11,800.00221.18121.70125.300.00-3334.20%
NDX220121P118250002021-09-07 11:44AM EDT11,825.00112.50123.40126.900.00--434.10%
NDX220121P118500002021-08-25 5:29PM EDT11,850.00244.70125.00128.600.00-1134.01%
NDX220121P118750002021-08-25 5:29PM EDT11,875.00227.45126.60130.200.00-101333.90%
NDX220121P119000002021-08-20 11:46AM EDT11,900.00187.56121.20139.700.00-12334.35%
NDX220121P119250002021-08-25 5:29PM EDT11,925.00349.40129.90133.600.00-3333.70%
NDX220121P120000002021-09-20 12:25PM EDT12,000.00188.85135.00138.900.00-1433.40%
NDX220121P120500002021-09-16 12:53PM EDT12,050.00129.90138.50142.500.00-4633.20%
NDX220121P120750002021-08-25 5:29PM EDT12,075.00283.80140.40144.300.00--233.10%
NDX220121P121000002021-09-03 11:24AM EDT12,100.00131.20142.10146.200.00-42033.00%
NDX220121P121250002021-09-20 11:33AM EDT12,125.00187.90144.00148.100.00-2532.90%
NDX220121P122000002021-09-08 3:53PM EDT12,200.00137.30149.80153.900.00-2332.60%
NDX220121P122500002021-08-25 5:29PM EDT12,250.00308.00153.60157.900.00--132.40%
NDX220121P123000002021-09-13 1:57PM EDT12,300.00164.15157.80162.100.00-13832.20%
NDX220121P123250002021-08-27 11:53AM EDT12,325.00164.20159.80164.200.00-4832.10%
NDX220121P123500002021-08-25 5:29PM EDT12,350.00649.75161.90166.300.00-1132.00%
NDX220121P123750002021-09-21 3:56PM EDT12,375.00202.40164.00168.500.00-1131.90%
NDX220121P124000002021-09-21 10:24AM EDT12,400.00208.20166.30170.600.00-31631.80%
NDX220121P124500002021-09-20 11:43AM EDT12,450.00225.50170.60175.100.00-1231.60%
NDX220121P124750002021-09-21 3:56PM EDT12,475.00212.75172.90177.400.00-1331.51%
NDX220121P125000002021-09-21 2:38PM EDT12,500.00216.40175.10179.700.00-31531.41%
NDX220121P125250002021-08-25 5:29PM EDT12,525.00535.70177.50182.000.00-1231.31%
NDX220121P125500002021-08-25 5:29PM EDT12,550.00620.00179.90184.400.00--131.21%
NDX220121P125750002021-08-25 5:29PM EDT12,575.00627.75182.10186.800.00--131.11%
NDX220121P126000002021-09-20 12:44PM EDT12,600.00254.88184.50189.200.00-101231.01%
NDX220121P126250002021-09-08 3:56PM EDT12,625.00168.40186.90191.700.00-1230.91%
NDX220121P126500002021-08-25 5:29PM EDT12,650.00617.85189.40194.200.00--130.82%
NDX220121P126750002021-08-25 5:29PM EDT12,675.00287.60191.90196.700.00--130.72%
NDX220121P127000002021-09-21 2:38PM EDT12,700.00239.21194.50199.200.00-31030.61%
NDX220121P127250002021-08-25 5:29PM EDT12,725.00584.39197.00201.800.00--230.52%
NDX220121P127750002021-08-25 5:29PM EDT12,775.00287.60202.10207.100.00-2330.32%
NDX220121P128000002021-09-03 10:24AM EDT12,800.00181.50204.90209.800.00-6830.22%
NDX220121P128500002021-08-25 5:29PM EDT12,850.00585.55210.20215.300.00-1130.03%
NDX220121P128750002021-08-25 5:29PM EDT12,875.00630.79212.90218.100.00--229.93%
NDX220121P129000002021-09-17 10:51AM EDT12,900.00209.15215.70221.000.00-495029.83%
NDX220121P129250002021-09-17 1:55PM EDT12,925.00221.00218.60223.800.00-5629.73%
NDX220121P129750002021-09-03 11:57AM EDT12,975.00199.60224.40229.700.00-6629.53%
NDX220121P130000002021-09-20 2:44PM EDT13,000.00342.40227.40232.700.00-214429.44%
NDX220121P130750002021-09-09 11:31AM EDT13,075.00206.50236.50241.900.00-6929.14%
NDX220121P131000002021-09-20 12:38PM EDT13,100.00322.60239.60245.000.00-2629.04%
NDX220121P132000002021-09-20 12:21PM EDT13,200.00343.90252.50258.100.00-1628.65%
NDX220121P132750002021-09-20 11:49AM EDT13,275.00338.60262.60268.300.00-2328.36%
NDX220121P133000002021-09-20 12:21PM EDT13,300.00361.00266.10271.800.00-4528.26%
NDX220121P134000002021-09-21 11:34AM EDT13,400.00328.50280.40286.300.00-3627.87%
NDX220121P134750002021-09-20 12:18PM EDT13,475.00388.90291.10297.100.00-1427.55%
NDX220121P135000002021-09-22 9:36AM EDT13,500.00349.50295.50301.50-12.70-3.51%1527.47%
NDX220121P135250002021-08-25 5:29PM EDT13,525.00423.00299.40305.400.00--6627.37%
NDX220121P136500002021-09-15 10:48AM EDT13,650.00309.40319.70326.000.00-4926.89%
NDX220121P136750002021-09-20 11:25AM EDT13,675.00394.60323.40329.600.00-1526.76%
NDX220121P137000002021-09-20 11:17AM EDT13,700.00401.80327.70334.000.00-21626.67%
NDX220121P137250002021-08-31 1:31PM EDT13,725.00296.50332.60339.000.00--1026.60%
NDX220121P137500002021-09-15 2:58PM EDT13,750.00293.60337.00343.400.00-4426.50%
NDX220121P138000002021-09-20 2:14PM EDT13,800.00481.30346.00352.500.00-75882026.30%
NDX220121P138250002021-09-20 10:28AM EDT13,825.00436.50350.60357.100.00-4526.20%
NDX220121P138500002021-08-23 10:40AM EDT13,850.00398.10354.60361.200.00--126.08%
NDX220121P138750002021-09-15 2:58PM EDT13,875.00312.70359.30365.900.00-3525.98%
NDX220121P139000002021-08-27 3:58PM EDT13,900.00345.00364.10370.700.00-535325.89%
NDX220121P139500002021-09-20 1:21PM EDT13,950.00502.70374.50381.200.00-1425.71%
NDX220121P139750002021-08-31 2:29PM EDT13,975.00327.80378.80385.600.00-141625.59%
NDX220121P140000002021-09-08 3:01PM EDT14,000.00330.81383.90390.700.00-206125.50%
NDX220121P140250002021-09-20 2:07PM EDT14,025.00522.50389.00395.800.00-1625.40%
NDX220121P140500002021-09-22 2:57PM EDT14,050.00413.97394.20401.10-138.13-25.02%1125.30%
NDX220121P140750002021-09-22 2:57PM EDT14,075.00419.33399.40406.40-139.47-24.96%1125.21%
NDX220121P141000002021-08-31 10:47AM EDT14,100.00352.00404.80411.700.00-8925.11%
NDX220121P141500002021-09-10 11:00AM EDT14,150.00368.00415.60422.700.00-5224.91%
NDX220121P142000002021-08-25 5:29PM EDT14,200.00768.03426.80434.000.00-6724.72%
NDX220121P142250002021-08-25 5:29PM EDT14,225.00977.40432.50439.700.00-2224.62%
NDX220121P142500002021-09-02 10:16AM EDT14,250.00371.60438.30445.600.00-4624.52%
NDX220121P142750002021-09-20 12:36PM EDT14,275.00573.60444.20451.500.00-2324.43%
NDX220121P143000002021-09-02 10:16AM EDT14,300.00381.00450.10457.500.00--424.33%
NDX220121P143250002021-08-25 5:29PM EDT14,325.00650.50456.10463.500.00-1124.23%
NDX220121P143500002021-08-20 10:02AM EDT14,350.00590.80433.30453.700.00-4723.62%
NDX220121P143750002021-09-20 9:42AM EDT14,375.00517.40468.40475.900.00-5624.04%
NDX220121P144000002021-09-20 9:42AM EDT14,400.00523.95474.70482.200.00-51723.94%
NDX220121P144500002021-08-20 12:12PM EDT14,450.00627.63456.80477.600.00-4823.19%
NDX220121P144750002021-09-10 10:28AM EDT14,475.00424.80494.00501.700.00-141823.65%
NDX220121P145000002021-09-13 12:10PM EDT14,500.00486.00500.70508.400.00-113523.55%
NDX220121P145250002021-09-10 10:28AM EDT14,525.00435.60507.40515.100.00-162023.45%
NDX220121P145500002021-09-15 10:11AM EDT14,550.00491.70514.20522.000.00-6523.35%
NDX220121P145750002021-09-09 3:28PM EDT14,575.00447.55521.10528.900.00-11223.25%
NDX220121P146000002021-09-09 3:28PM EDT14,600.00453.35528.00536.000.00-41323.16%
NDX220121P146500002021-09-09 9:33AM EDT14,650.00452.92542.30550.300.00-3222.96%
NDX220121P146750002021-09-22 12:29PM EDT14,675.00560.90549.50557.60+45.10+8.74%6122.86%
NDX220121P147000002021-09-22 12:30PM EDT14,700.00568.00556.90565.00+93.00+19.58%1504122.76%
NDX220121P147250002021-08-25 5:29PM EDT14,725.00865.90564.40572.600.00--222.67%
NDX220121P147500002021-09-21 10:51AM EDT14,750.00697.25571.90580.200.00-615822.57%
NDX220121P147750002021-09-20 12:58PM EDT14,775.00737.85579.60587.900.00-1722.47%
NDX220121P148000002021-09-21 10:51AM EDT14,800.00714.40587.30595.800.00-61722.37%
NDX220121P148250002021-08-25 5:29PM EDT14,825.001,130.00595.10603.800.00--122.28%
NDX220121P148500002021-09-21 9:44AM EDT14,850.00676.07603.10611.800.00-2522.18%
NDX220121P148750002021-08-25 5:29PM EDT14,875.00929.50611.20620.000.00-2422.08%
NDX220121P149000002021-09-20 12:01PM EDT14,900.00769.52619.40628.200.00-10721.98%
NDX220121P149250002021-08-25 5:29PM EDT14,925.00753.10627.70636.600.00-6921.88%
NDX220121P149500002021-08-25 5:29PM EDT14,950.001,213.00636.10645.100.00--421.78%
NDX220121P149750002021-09-21 9:32AM EDT14,975.00730.50644.70653.700.00-1321.68%
NDX220121P150000002021-09-21 10:26AM EDT15,000.00764.15653.30662.400.00-53921.58%
NDX220121P150250002021-09-09 9:40AM EDT15,025.00541.22662.10671.200.00-6221.49%
NDX220121P150500002021-09-22 4:11PM EDT15,050.00677.85671.00680.20-71.55-9.55%31321.39%
NDX220121P150750002021-09-21 11:34AM EDT15,075.00758.90680.00689.200.00-1521.29%
NDX220121P151000002021-09-08 1:56PM EDT15,100.00586.10689.20698.400.00-12021.19%
NDX220121P151250002021-08-25 5:29PM EDT15,125.00653.80698.40707.800.00-1221.09%
NDX220121P151500002021-08-25 5:29PM EDT15,150.00843.44707.80717.200.00-156120.99%
NDX220121P151750002021-09-22 2:40PM EDT15,175.00732.30717.30726.80+21.10+2.97%5920.89%
NDX220121P152000002021-09-22 2:40PM EDT15,200.00742.00725.30741.70+60.30+8.85%55820.94%
NDX220121P152250002021-08-25 5:29PM EDT15,225.00957.30733.80751.800.00-1420.85%
NDX220121P152500002021-08-25 5:29PM EDT15,250.00977.80743.40761.900.00--220.75%
NDX220121P152750002021-08-25 5:29PM EDT15,275.001,054.50753.30772.000.00-6920.66%
NDX220121P153000002021-09-17 2:30PM EDT15,300.00717.10763.60782.400.00-23020.56%
NDX220121P153250002021-08-30 10:03AM EDT15,325.00666.35774.10793.000.00-1720.47%
NDX220121P153500002021-08-31 3:54PM EDT15,350.00662.00784.30803.600.00-4520.37%
NDX220121P153750002021-09-02 12:13PM EDT15,375.00659.70794.90814.300.00-1420.27%
NDX220121P154000002021-09-15 10:00AM EDT15,400.00757.30805.70825.300.00-21120.18%
NDX220121P154500002021-08-19 12:11PM EDT15,450.001,056.10763.80809.600.00-1318.89%
NDX220121P154750002021-08-24 10:35AM EDT15,475.00828.00835.40865.100.00-3420.07%
NDX220121P155000002021-09-08 12:12PM EDT15,500.00739.30846.50876.500.00-404919.97%
NDX220121P155250002021-09-17 3:55PM EDT15,525.00808.90858.60884.600.00-1219.77%
NDX220121P155500002021-08-18 1:06PM EDT15,550.001,080.10807.10853.200.00-1318.42%
NDX220121P155750002021-08-24 9:33AM EDT15,575.00881.60879.80909.200.00-3719.61%
NDX220121P156000002021-09-14 2:46PM EDT15,600.00843.15892.00920.800.00-103619.50%
NDX220121P156250002021-09-09 1:11PM EDT15,625.00748.50905.50933.100.00-203619.40%
NDX220121P156500002021-09-15 3:00PM EDT15,650.00792.30921.80945.000.00-11619.29%
NDX220121P156750002021-09-08 10:16AM EDT15,675.00769.40934.40957.700.00-101819.20%
NDX220121P157000002021-09-03 12:24PM EDT15,700.00771.15941.90972.500.00-1119.17%
NDX220121P157750002021-08-26 3:18PM EDT15,775.001,005.70981.001,011.700.00-6818.88%
NDX220121P158250002021-08-26 10:23AM EDT15,825.001,000.101,008.301,039.000.00--218.70%
NDX220121P158500002021-08-23 11:40AM EDT15,850.001,042.101,022.101,053.200.00--118.62%
NDX220121P158750002021-08-26 10:22AM EDT15,875.001,025.001,036.501,067.300.00-61118.53%
NDX220121P159000002021-08-26 10:23AM EDT15,900.001,040.301,050.701,081.600.00--918.45%
NDX220121P159250002021-09-08 2:35PM EDT15,925.00895.401,065.301,096.100.00--118.36%
NDX220121P160000002021-09-08 2:35PM EDT16,000.00931.601,108.801,139.300.00--118.06%
NDX220121P160750002021-09-08 11:22AM EDT16,075.00992.401,154.901,185.900.00--217.82%
NDX220121P161000002021-09-03 10:10AM EDT16,100.00963.101,170.501,201.800.00-5517.74%
NDX220121P161250002021-08-30 12:03PM EDT16,125.001,004.101,186.501,217.800.00--117.66%
NDX220121P161500002021-09-08 9:48AM EDT16,150.00999.401,203.701,234.200.00--117.58%
NDX220121P161750002021-09-08 2:27PM EDT16,175.001,022.901,219.101,250.700.00-1717.51%
NDX220121P162000002021-09-08 9:48AM EDT16,200.001,026.001,236.101,267.300.00--117.43%
NDX220121P163000002021-09-08 2:01PM EDT16,300.001,093.101,304.701,336.200.00-2317.15%
NDX220121P163250002021-09-02 9:42AM EDT16,325.001,066.101,322.301,353.900.00--117.08%
NDX220121P163500002021-09-02 10:39AM EDT16,350.001,104.801,340.401,371.900.00--217.02%
NDX220121P164000002021-09-08 9:47AM EDT16,400.001,138.101,376.601,408.100.00--116.88%
NDX220121P170000002021-08-30 1:21PM EDT17,000.001,571.751,866.501,897.800.00-2415.83%
NDX220121P177000002021-08-25 5:29PM EDT17,700.003,266.142,519.102,551.200.00--115.85%