Italia markets open in 30 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'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220218C073000002021-08-25 4:28PM EST7,300.007,238.458,008.508,028.700.00-110.00%
NDX220218C079000002021-08-25 4:28PM EST7,900.006,162.207,415.207,435.200.00--20.00%
NDX220218C080000002021-09-20 11:45AM EST8,000.006,940.907,326.407,343.200.00-130.00%
NDX220218C090000002021-08-25 4:28PM EST9,000.005,588.706,333.106,352.700.00-150.00%
NDX220218C091000002021-08-25 4:28PM EST9,100.005,005.356,235.206,254.700.00--20.00%
NDX220218C111000002021-09-19 11:10PM EST11,100.004,364.584,286.904,300.800.00--10.00%
NDX220218C120000002021-12-02 9:41AM EST12,000.004,038.920.000.000.00--00.00%
NDX220218C135000002021-11-18 10:52AM EST13,500.002,978.280.000.000.00--00.00%
NDX220218C137000002021-08-25 4:28PM EST13,700.001,854.401,970.401,984.000.00-50100.00%
NDX220218C137250002021-08-25 4:28PM EST13,725.001,624.001,949.801,963.400.00-720.00%
NDX220218C137500002021-11-10 6:58AM EST13,750.001,613.002,494.502,516.200.00--10.00%
NDX220218C138000002021-08-23 9:04AM EST13,800.001,880.001,888.501,901.900.00-230.00%
NDX220218C140000002021-11-26 1:08PM EST14,000.002,309.960.000.000.00-100.00%
NDX220218C140500002021-11-10 6:58AM EST14,050.001,865.002,382.802,568.600.00-1139.45%
NDX220218C141000002021-10-06 2:30PM EST14,100.001,220.202,432.202,450.100.00-1535.09%
NDX220218C141250002021-10-05 12:15PM EST14,125.001,198.102,408.202,430.800.00--235.14%
NDX220218C141500002021-10-04 8:40AM EST14,150.001,151.702,447.002,463.200.00-1137.98%
NDX220218C141750002021-10-04 8:44AM EST14,175.001,101.802,424.602,440.900.00-1737.82%
NDX220218C142000002021-08-31 10:34AM EST14,200.001,801.001,185.901,212.100.00-650.00%
NDX220218C142500002021-08-31 11:28AM EST14,250.001,776.001,153.801,177.400.00--10.00%
NDX220218C142750002021-09-07 11:15AM EST14,275.001,840.001,190.901,200.000.00-300.00%
NDX220218C143000002021-11-09 12:10PM EST14,300.002,148.000.000.000.00-300.00%
NDX220218C143250002021-11-18 3:58PM EST14,325.002,340.200.000.000.00-100.00%
NDX220218C144000002021-11-10 6:58AM EST14,400.001,674.001,935.001,954.200.00-2217.58%
NDX220218C144750002021-11-11 10:42AM EST14,475.001,880.000.000.000.00-100.00%
NDX220218C145000002021-10-19 9:26AM EST14,500.001,263.662,264.702,285.500.00-1241.90%
NDX220218C146500002021-11-10 6:58AM EST14,650.00844.951,723.801,741.400.00-3319.19%
NDX220218C147000002021-11-12 10:00AM EST14,700.001,638.700.000.000.00-100.00%
NDX220218C148000002021-11-26 9:40AM EST14,800.001,775.800.000.000.00-100.00%
NDX220218C148750002021-11-03 1:34PM EST14,875.001,462.401,350.801,370.800.00-210.00%
NDX220218C149000002021-11-12 10:03AM EST14,900.001,490.900.000.000.00-600.00%
NDX220218C149250002021-11-03 11:44AM EST14,925.001,402.101,314.101,334.000.00-220.00%
NDX220218C149750002021-10-01 10:00AM EST14,975.00646.251,273.601,287.600.00-110.00%
NDX220218C150000002021-11-15 10:30AM EST15,000.001,501.250.000.000.00-100.00%
NDX220218C150250002021-09-30 9:17AM EST15,025.00733.501,235.601,248.900.00--10.00%
NDX220218C150500002021-11-26 9:42AM EST15,050.001,573.100.000.000.00-100.00%
NDX220218C150750002021-10-05 2:59PM EST15,075.00587.401,604.101,619.600.00-2630.46%
NDX220218C151000002021-08-25 4:28PM EST15,100.00788.92925.50935.200.00--00.00%
NDX220218C151250002021-11-10 6:58AM EST15,125.00876.311,343.801,362.000.00--020.40%
NDX220218C151500002021-11-10 6:58AM EST15,150.00861.491,334.301,350.700.00-1120.81%
NDX220218C152000002021-09-29 1:13PM EST15,200.00632.801,105.801,119.000.00-220.00%
NDX220218C152500002021-11-10 6:58AM EST15,250.00584.701,250.001,267.600.00--120.50%
NDX220218C153000002021-11-19 1:44PM EST15,300.001,572.970.000.000.00-1000.00%
NDX220218C153750002021-11-10 6:58AM EST15,375.00525.401,158.401,175.400.00--120.53%
NDX220218C154000002021-10-19 8:41AM EST15,400.00651.501,499.201,517.700.00--134.90%
NDX220218C154250002021-11-30 3:01PM EST15,425.001,223.900.000.000.00--00.00%
NDX220218C154500002021-11-10 6:58AM EST15,450.00641.101,113.201,129.300.00--120.86%
NDX220218C155000002021-10-26 8:33AM EST15,500.00730.001,101.401,131.200.00-1722.36%
NDX220218C155250002021-10-18 1:37AM EST15,525.00436.201,399.601,417.700.00--234.00%
NDX220218C155500002021-10-20 2:37PM EST15,550.00571.501,379.901,397.900.00--133.82%
NDX220218C155750002021-08-26 1:53PM EST15,575.00709.30639.90648.300.00-120.00%
NDX220218C156000002021-12-03 2:02PM EST15,600.00819.170.000.000.00-100.00%
NDX220218C156250002021-12-07 10:02AM EST15,625.001,100.000.000.000.00-100.00%
NDX220218C156500002021-09-21 1:13PM EST15,650.00540.90503.60511.400.00--20.00%
NDX220218C156750002021-12-03 2:02PM EST15,675.00774.420.000.000.00-100.00%
NDX220218C157000002021-12-07 10:01AM EST15,700.001,036.000.000.000.00-100.00%
NDX220218C157250002021-12-03 1:30PM EST15,725.00758.480.000.000.00-200.00%
NDX220218C157500002021-12-06 9:59AM EST15,750.00743.660.000.000.00-200.00%
NDX220218C158000002021-12-07 2:30PM EST15,800.001,008.550.000.000.00-600.00%
NDX220218C158250002021-11-12 3:34PM EST15,825.00923.000.000.000.00-100.00%
NDX220218C158500002021-11-23 3:53PM EST15,850.00986.850.000.000.00-100.00%
NDX220218C158750002021-09-15 9:23AM EST15,875.00554.30314.60320.700.00-140.00%
NDX220218C159000002021-12-07 9:44AM EST15,900.00856.250.000.000.00-100.00%
NDX220218C159250002021-12-02 3:29PM EST15,925.00790.090.000.000.00--00.00%
NDX220218C159500002021-12-02 11:05AM EST15,950.00721.230.000.000.00-300.00%
NDX220218C159750002021-11-29 12:43PM EST15,975.00952.000.000.000.00-100.00%
NDX220218C160000002021-12-07 3:32PM EST16,000.00846.100.000.000.00-400.00%
NDX220218C160250002021-12-07 3:32PM EST16,025.00829.400.000.000.00-200.00%
NDX220218C160500002021-10-26 10:56AM EST16,050.00427.80743.40771.500.00-3421.61%
NDX220218C160750002021-11-26 12:00PM EST16,075.00753.460.000.000.00-100.00%
NDX220218C161000002021-11-26 12:28PM EST16,100.00751.050.000.000.00-200.00%
NDX220218C161250002021-11-26 12:28PM EST16,125.00736.000.000.000.00-100.00%
NDX220218C161500002021-12-01 2:53PM EST16,150.00724.050.000.000.00-200.00%
NDX220218C161750002021-11-30 11:42AM EST16,175.00703.630.000.000.00-100.00%
NDX220218C162000002021-11-30 11:42AM EST16,200.00689.030.000.000.00-100.00%
NDX220218C162250002021-11-30 2:06PM EST16,225.00702.260.000.000.00-100.00%
NDX220218C162500002021-12-06 10:52AM EST16,250.00465.060.000.000.00-200.00%
NDX220218C162750002021-11-29 9:56AM EST16,275.00712.120.000.000.00-100.00%
NDX220218C163000002021-12-07 3:56PM EST16,300.00666.900.000.000.00-2300.00%
NDX220218C163250002021-12-03 3:15PM EST16,325.00453.000.000.000.00-200.00%
NDX220218C163500002021-11-29 3:36PM EST16,350.00715.910.000.000.00-1200.10%
NDX220218C164000002021-12-06 2:03PM EST16,400.00463.400.000.000.00-100.20%
NDX220218C164250002021-11-29 2:01PM EST16,425.00669.550.000.000.00-100.20%
NDX220218C164500002021-12-03 11:53AM EST16,450.00379.250.000.000.00-100.39%
NDX220218C164750002021-12-06 10:51AM EST16,475.00369.700.000.000.00-400.39%
NDX220218C165000002021-12-07 3:17PM EST16,500.00544.800.000.000.00-200.39%
NDX220218C165250002021-12-03 10:41AM EST16,525.00367.400.000.000.00-100.39%
NDX220218C165500002021-12-03 9:31AM EST16,550.00459.400.000.000.00-100.78%
NDX220218C165750002021-11-22 2:49PM EST16,575.00668.200.000.000.00-100.78%
NDX220218C166000002021-12-03 11:51AM EST16,600.00314.750.000.000.00-600.78%
NDX220218C166250002021-11-22 11:48AM EST16,625.00650.820.000.000.00-100.78%
NDX220218C166500002021-11-26 10:42AM EST16,650.00481.800.000.000.00-100.78%
NDX220218C166750002021-11-30 11:44AM EST16,675.00444.450.000.000.00-100.78%
NDX220218C167000002021-12-06 3:42PM EST16,700.00320.000.000.000.00-600.78%
NDX220218C167250002021-12-02 9:44AM EST16,725.00355.030.000.000.00-200.78%
NDX220218C167500002021-11-29 12:33PM EST16,750.00479.550.000.000.00-200.78%
NDX220218C167750002021-12-01 11:58AM EST16,775.00456.500.000.000.00-200.78%
NDX220218C168000002021-12-06 1:26PM EST16,800.00285.000.000.000.00-101.56%
NDX220218C168250002021-10-22 1:53PM EST16,825.00112.400.000.000.00-201.56%
NDX220218C168500002021-11-30 2:09PM EST16,850.00392.100.000.000.00-301.56%
NDX220218C168750002021-11-23 10:45AM EST16,875.00380.670.000.000.00-701.56%
NDX220218C169000002021-12-06 1:27PM EST16,900.00251.900.000.000.00-801.56%
NDX220218C169250002021-12-06 1:27PM EST16,925.00243.800.000.000.00-801.56%
NDX220218C169500002021-11-30 12:18PM EST16,950.00328.170.000.000.00-501.56%
NDX220218C169750002021-12-06 2:05PM EST16,975.00234.250.000.000.00-101.56%
NDX220218C170000002021-12-07 3:17PM EST17,000.00306.900.000.000.00-301.56%
NDX220218C170500002021-12-02 11:05AM EST17,050.00231.150.000.000.00-101.56%
NDX220218C171000002021-12-03 12:23PM EST17,100.00182.420.000.000.00-201.56%
NDX220218C171500002021-12-03 12:23PM EST17,150.00170.880.000.000.00-201.56%
NDX220218C172000002021-12-01 1:46PM EST17,200.00245.250.000.000.00-201.56%
NDX220218C172500002021-11-22 10:32AM EST17,250.00407.070.000.000.00--01.56%
NDX220218C173000002021-11-30 11:05AM EST17,300.00229.050.000.000.00-103.13%
NDX220218C173500002021-12-03 3:08PM EST17,350.00136.700.000.000.00-403.13%
NDX220218C174000002021-12-07 10:09AM EST17,400.00168.150.000.000.00-103.13%
NDX220218C175000002021-11-04 8:51AM EST17,500.00151.00108.70115.600.00-51316.48%
NDX220218C175500002021-11-29 1:01PM EST17,550.00184.600.000.000.00-103.13%
NDX220218C176000002021-12-07 11:18AM EST17,600.00129.300.000.000.00-303.13%
NDX220218C176500002021-12-02 12:56PM EST17,650.00113.300.000.000.00--03.13%
NDX220218C177000002021-12-03 3:07PM EST17,700.0087.000.000.000.00-203.13%
NDX220218C178000002021-12-02 10:03AM EST17,800.0093.000.000.000.00-103.13%
NDX220218C178500002021-11-30 12:10PM EST17,850.0099.850.000.000.00--03.13%
NDX220218C179000002021-12-02 10:03AM EST17,900.0081.000.000.000.00-103.13%
NDX220218C179500002021-12-03 3:00PM EST17,950.0059.900.000.000.00-303.13%
NDX220218C180000002021-11-26 12:48PM EST18,000.0078.600.000.000.00-503.13%
NDX220218C180250002021-11-22 10:07AM EST18,025.00157.900.000.000.00--03.13%
NDX220218C181000002021-11-26 10:00AM EST18,100.0091.200.000.000.00-103.13%
NDX220218C182000002021-12-01 4:05PM EST18,200.0055.100.000.000.00-103.13%
NDX220218C183000002021-12-06 3:56PM EST18,300.0034.270.000.000.00-50003.13%
NDX220218C184000002021-11-26 12:58PM EST18,400.0042.400.000.000.00-206.25%
NDX220218C185000002021-12-06 3:56PM EST18,500.0026.120.000.000.00-50006.25%
NDX220218C185500002021-11-12 3:39PM EST18,550.0045.700.000.000.00-206.25%
NDX220218C186000002021-11-17 3:03PM EST18,600.0045.900.000.000.00-506.25%
NDX220218C186500002021-11-19 2:28PM EST18,650.0057.440.000.000.00-106.25%
NDX220218C186750002021-11-12 10:16AM EST18,675.0032.200.000.000.00-506.25%
NDX220218C187000002021-11-19 1:50PM EST18,700.0050.900.000.000.00-506.25%
NDX220218C187250002021-11-29 9:30AM EST18,725.0025.100.000.000.00--06.25%
NDX220218C188000002021-12-07 1:49PM EST18,800.0021.300.000.000.00-306.25%
NDX220218C189000002021-10-28 8:30AM EST18,900.0010.6020.4028.200.00-1219.33%
NDX220218C190000002021-11-26 12:58PM EST19,000.0018.400.000.000.00-106.25%
NDX220218C191000002021-11-19 2:20PM EST19,100.0032.720.000.000.00-206.25%
NDX220218C192000002021-11-05 9:07AM EST19,200.0027.5611.5014.300.00-1018.60%
NDX220218C192500002021-11-29 9:30AM EST19,250.0013.100.000.000.00--06.25%
NDX220218C193000002021-11-05 11:32AM EST19,300.0027.8510.2012.900.00-3618.78%
NDX220218C194000002021-11-04 9:07AM EST19,400.0012.799.1011.600.00-11218.94%
NDX220218C194250002021-11-16 3:24PM EST19,425.0019.390.000.000.00-106.25%
NDX220218C194500002021-11-15 3:32PM EST19,450.0018.390.000.000.00--06.25%
NDX220218C195000002021-12-07 10:58AM EST19,500.008.300.000.000.00-206.25%
NDX220218C196000002021-12-07 11:10AM EST19,600.007.600.000.000.00-406.25%
NDX220218C197000002021-12-07 2:03PM EST19,700.007.180.000.000.00-3606.25%
NDX220218C198000002021-12-07 3:57PM EST19,800.005.770.000.000.00-506.25%
NDX220218C199000002021-11-05 8:35AM EST19,900.0013.325.607.900.00-1220.11%
NDX220218C200000002021-11-26 12:58PM EST20,000.007.000.000.000.00-206.25%
NDX220218C201000002021-08-31 9:30AM EST20,100.009.501.753.400.00--618.86%
NDX220218C202000002021-11-19 9:54AM EST20,200.0011.740.000.000.00-106.25%
NDX220218C203000002021-12-06 9:38AM EST20,300.005.200.000.000.00-106.25%
NDX220218C204000002021-12-07 11:10AM EST20,400.003.790.000.000.00-606.25%
NDX220218C205000002021-12-07 3:57PM EST20,500.003.220.000.000.00-10006.25%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220218P070000002021-12-07 10:49AM EST7,000.002.500.000.000.00-1025.00%
NDX220218P071000002021-08-25 4:29PM EST7,100.0034.9812.4015.900.00-3381.00%
NDX220218P072000002021-10-12 8:31AM EST7,200.0012.103.204.500.00-422268.57%
NDX220218P073000002021-11-26 9:31AM EST7,300.007.300.000.000.00-1025.00%
NDX220218P074000002021-08-25 4:29PM EST7,400.0033.1714.7018.200.00-5578.82%
NDX220218P075000002021-11-18 1:07PM EST7,500.004.800.000.000.00-1025.00%
NDX220218P076000002021-11-26 9:31AM EST7,600.008.200.000.000.00-1025.00%
NDX220218P077000002021-08-25 4:29PM EST7,700.0046.3217.3020.800.00-42676.70%
NDX220218P078000002021-11-22 1:50PM EST7,800.005.250.000.000.00-1025.00%
NDX220218P079000002021-12-02 9:52AM EST7,900.008.000.000.000.00-2025.00%
NDX220218P080000002021-11-29 2:47PM EST8,000.005.550.000.000.00-4025.00%
NDX220218P090000002021-10-22 9:31AM EST9,000.0017.058.2010.900.00-1756.60%
NDX220218P091000002021-08-25 4:29PM EST9,100.00121.7037.0039.900.00--168.03%
NDX220218P092000002021-11-18 10:00AM EST9,200.009.920.000.000.00--025.00%
NDX220218P097000002021-12-02 1:00PM EST9,700.0026.500.000.000.00--025.00%
NDX220218P098000002021-08-25 4:29PM EST9,800.00111.6052.9056.100.00--164.22%
NDX220218P099000002021-11-11 11:09AM EST9,900.0021.000.000.000.00-5012.50%
NDX220218P100000002021-11-18 3:22PM EST10,000.0054.000.000.000.00-1012.50%
NDX220218P101000002021-08-25 4:29PM EST10,100.00128.3061.5064.800.00--262.66%
NDX220218P105000002021-11-29 2:57PM EST10,500.0022.100.000.000.00--012.50%
NDX220218P106000002021-08-25 4:29PM EST10,600.00135.8079.0082.600.00-101260.18%
NDX220218P107000002021-11-18 3:24PM EST10,700.0022.700.000.000.00--012.50%
NDX220218P108000002021-11-24 1:04PM EST10,800.0031.500.000.000.00--012.50%
NDX220218P110000002021-11-15 10:18AM EST11,000.0031.900.000.000.00-5012.50%
NDX220218P110500002021-08-25 4:29PM EST11,050.00197.2098.90102.500.00--258.04%
NDX220218P111000002021-11-19 2:28PM EST11,100.0030.460.000.000.00-1012.50%
NDX220218P111250002021-11-15 12:29PM EST11,125.0036.400.000.000.00-4012.50%
NDX220218P111500002021-11-29 3:30PM EST11,150.0032.450.000.000.00-5012.50%
NDX220218P112250002021-08-25 4:29PM EST11,225.00213.00107.80111.500.00--257.24%
NDX220218P112500002021-12-02 12:59PM EST11,250.0061.800.000.000.00--012.50%
NDX220218P113750002021-10-01 9:35AM EST11,375.00178.0049.3053.900.00-1147.73%
NDX220218P114000002021-11-10 6:59AM EST11,400.00180.3058.8065.800.00-1349.43%
NDX220218P114500002021-09-30 2:55PM EST11,450.00173.4551.7056.200.00-1347.39%
NDX220218P114750002021-12-03 12:48PM EST11,475.00104.900.000.000.00-1012.50%
NDX220218P115000002021-12-03 12:48PM EST11,500.00106.300.000.000.00-1012.50%
NDX220218P115250002021-11-10 6:59AM EST11,525.00189.3062.7070.000.00-1148.80%
NDX220218P115500002021-09-29 9:11AM EST11,550.00167.3054.9059.500.00--146.95%
NDX220218P115750002021-10-01 9:45AM EST11,575.00197.3056.6060.400.00-1146.85%
NDX220218P116250002021-09-29 9:27AM EST11,625.00170.8058.4062.100.00--146.62%
NDX220218P116500002021-09-28 9:21AM EST11,650.00189.7059.3063.000.00--146.51%
NDX220218P116750002021-11-10 6:59AM EST11,675.00176.5068.7076.000.00--148.14%
NDX220218P117000002021-11-09 1:06PM EST11,700.0055.720.000.000.00--012.50%
NDX220218P118250002021-10-05 10:04AM EST11,825.00194.1054.9056.700.00--143.84%
NDX220218P118750002021-11-15 2:31PM EST11,875.0054.600.000.000.00--012.50%
NDX220218P119500002021-08-25 4:29PM EST11,950.00276.00153.60157.700.00-2254.02%
NDX220218P120000002021-11-29 3:38PM EST12,000.0053.400.000.000.00-1012.50%
NDX220218P120250002021-10-01 9:40AM EST12,025.00245.9073.5077.800.00-1144.88%
NDX220218P120750002021-10-07 2:17PM EST12,075.00180.0064.8067.500.00--643.02%
NDX220218P121000002021-11-19 9:58AM EST12,100.0049.250.000.000.00-2012.50%
NDX220218P121500002021-10-26 9:19AM EST12,150.0087.4291.20103.200.00--146.61%
NDX220218P122000002021-10-26 9:19AM EST12,200.0090.0794.00103.200.00--146.09%
NDX220218P122250002021-11-23 10:27AM EST12,225.0075.800.000.000.00-1012.50%
NDX220218P122500002021-11-23 10:26AM EST12,250.0076.200.000.000.00-1012.50%
NDX220218P122750002021-10-28 11:29AM EST12,275.0092.5096.90106.200.00-1145.64%
NDX220218P123000002021-12-03 10:57AM EST12,300.00135.000.000.000.00-1012.50%
NDX220218P123250002021-11-23 10:27AM EST12,325.0080.000.000.000.00--012.50%
NDX220218P123500002021-10-04 9:21AM EST12,350.00289.1065.6067.200.00--140.34%
NDX220218P123750002021-09-21 3:12PM EST12,375.00270.70130.20134.100.00--247.35%
NDX220218P124000002021-09-20 9:01AM EST12,400.00258.85132.10136.000.00--4947.26%
NDX220218P124250002021-11-15 12:33PM EST12,425.0077.100.000.000.00-5012.50%
NDX220218P124500002021-11-02 8:42AM EST12,450.0086.05164.90172.000.00-1149.86%
NDX220218P124750002021-12-06 3:50PM EST12,475.00130.8579.9082.000.00-1140.96%
NDX220218P125000002021-12-06 9:34AM EST12,500.00132.550.000.000.00-59012.50%
NDX220218P125500002021-11-10 6:59AM EST12,550.00246.50111.30119.300.00-1444.11%
NDX220218P126000002021-12-06 9:36AM EST12,600.00186.050.000.000.00-3012.50%
NDX220218P126500002021-11-03 2:02PM EST12,650.0085.85182.30189.700.00--149.03%
NDX220218P126750002021-11-03 2:47PM EST12,675.0083.70184.60192.000.00-1148.92%
NDX220218P127000002021-10-18 1:37AM EST12,700.00187.1071.7076.100.00--138.10%
NDX220218P127250002021-11-03 2:47PM EST12,725.0086.20189.30196.800.00-1348.72%
NDX220218P127500002021-11-26 11:21AM EST12,750.00134.070.000.000.00-4012.50%
NDX220218P127750002021-11-26 11:21AM EST12,775.00135.870.000.000.00-4012.50%
NDX220218P128000002021-12-03 2:40PM EST12,800.00227.000.000.000.00-406.25%
NDX220218P128500002021-10-18 1:37AM EST12,850.00186.8577.9082.300.00--837.36%
NDX220218P129000002021-12-03 12:03PM EST12,900.00222.000.000.000.00-106.25%
NDX220218P129250002021-11-16 1:37PM EST12,925.0088.750.000.000.00--06.25%
NDX220218P129500002021-11-16 1:37PM EST12,950.0090.100.000.000.00-106.25%
NDX220218P130000002021-12-01 12:38PM EST13,000.00106.700.000.000.00-206.25%
NDX220218P130250002021-11-30 11:00AM EST13,025.00131.000.000.000.00-106.25%
NDX220218P130500002021-12-02 9:52AM EST13,050.00151.800.000.000.00-806.25%
NDX220218P130750002021-10-06 9:01AM EST13,075.00427.70110.80112.900.00-1138.16%
NDX220218P131500002021-10-20 9:15AM EST13,150.00186.3591.9096.600.00-11035.91%
NDX220218P131750002021-10-05 2:23PM EST13,175.00381.60116.70119.700.00--437.74%
NDX220218P132000002021-10-19 12:48PM EST13,200.00199.0994.5099.200.00--435.66%
NDX220218P132250002021-10-22 11:38AM EST13,225.00209.500.000.000.00-106.25%
NDX220218P132500002021-12-06 9:36AM EST13,250.00257.050.000.000.00-306.25%
NDX220218P133000002021-11-23 10:29AM EST13,300.00136.200.000.000.00-406.25%
NDX220218P133500002021-08-25 4:29PM EST13,350.00515.29302.20308.000.00-111148.71%
NDX220218P133750002021-10-18 1:37AM EST13,375.00262.90104.10109.000.00--134.82%
NDX220218P134000002021-12-02 10:01AM EST13,400.00187.380.000.000.00-106.25%
NDX220218P134250002021-11-01 1:19PM EST13,425.00169.87177.90186.700.00--140.22%
NDX220218P134500002021-12-03 12:23PM EST13,450.00277.330.000.000.00-206.25%
NDX220218P134750002021-12-01 12:55PM EST13,475.00146.700.000.000.00-506.25%
NDX220218P135000002021-12-07 3:55PM EST13,500.00142.000.000.000.00-8006.25%
NDX220218P135250002021-08-25 4:29PM EST13,525.00443.10328.90334.800.00-1148.10%
NDX220218P135500002021-11-10 6:59AM EST13,550.00450.90189.40198.200.00-1239.62%
NDX220218P135750002021-10-29 1:13PM EST13,575.00188.40197.10210.700.00-4440.15%
NDX220218P136000002021-12-03 11:17AM EST13,600.00285.100.000.000.00-306.25%
NDX220218P136250002021-08-25 4:29PM EST13,625.00529.20345.10351.200.00--147.76%
NDX220218P136750002021-11-30 1:45PM EST13,675.00185.300.000.000.00-106.25%
NDX220218P137000002021-11-15 12:29PM EST13,700.00164.380.000.000.00-906.25%
NDX220218P137250002021-11-15 2:08PM EST13,725.00161.500.000.000.00--06.25%
NDX220218P137500002021-10-05 8:31AM EST13,750.00569.57144.80147.500.00--2034.02%
NDX220218P137750002021-12-02 11:43AM EST13,775.00249.500.000.000.00--06.25%
NDX220218P138000002021-11-15 12:33PM EST13,800.00171.190.000.000.00-506.25%
NDX220218P138250002021-12-02 11:43AM EST13,825.00256.000.000.000.00--06.25%
NDX220218P138500002021-12-07 11:56AM EST13,850.00171.400.000.000.00-3206.25%
NDX220218P138750002021-10-20 2:37PM EST13,875.00291.10137.50142.400.00--732.37%
NDX220218P139000002021-12-03 11:57AM EST13,900.00350.000.000.000.00-106.25%
NDX220218P139250002021-11-23 11:36AM EST13,925.00192.000.000.000.00-206.25%
NDX220218P140000002021-12-07 10:09AM EST14,000.00200.880.000.000.00-206.25%
NDX220218P140250002021-11-23 11:36AM EST14,025.00202.800.000.000.00--06.25%
NDX220218P141250002021-12-07 10:51AM EST14,125.00203.900.000.000.00-406.25%
NDX220218P141500002021-11-23 9:32AM EST14,150.00198.650.000.000.00-706.25%
NDX220218P141750002021-11-04 8:45AM EST14,175.00191.00383.60395.200.00-11243.11%
NDX220218P142000002021-11-23 11:03AM EST14,200.00238.000.000.000.00-106.25%
NDX220218P142250002021-11-18 11:33AM EST14,225.00177.000.000.000.00-306.25%
NDX220218P142500002021-11-08 11:41AM EST14,250.00208.300.000.000.00-2006.25%
NDX220218P142750002021-12-02 3:39PM EST14,275.00290.380.000.000.00-106.25%
NDX220218P143000002021-12-02 3:39PM EST14,300.00294.130.000.000.00-106.25%
NDX220218P143500002021-12-06 1:27PM EST14,350.00338.880.000.000.00-806.25%
NDX220218P143750002021-11-10 3:42PM EST14,375.00284.600.000.000.00-7506.25%
NDX220218P144000002021-11-23 11:53AM EST14,400.00248.730.000.000.00-106.25%
NDX220218P144500002021-08-20 11:12AM EST14,450.00712.61536.50584.700.00-2248.06%
NDX220218P145000002021-11-29 11:23AM EST14,500.00254.000.000.000.00-1003.13%
NDX220218P145500002021-10-22 9:12AM EST14,550.00411.30201.20206.700.00-2529.10%
NDX220218P146000002021-09-20 10:09AM EST14,600.00732.00446.90453.300.00-15340.30%
NDX220218P146500002021-09-20 9:31AM EST14,650.00754.60459.50466.000.00-4440.20%
NDX220218P146750002021-12-03 11:49AM EST14,675.00496.500.000.000.00-203.13%
NDX220218P147000002021-12-03 11:49AM EST14,700.00502.600.000.000.00-203.13%
NDX220218P147500002021-10-25 9:17AM EST14,750.00466.20371.60388.100.00--135.47%
NDX220218P147750002021-08-25 4:29PM EST14,775.00838.20602.60610.500.00--144.59%
NDX220218P148000002021-11-17 12:47PM EST14,800.00265.250.000.000.00--03.13%
NDX220218P148250002021-10-25 10:10AM EST14,825.00475.90390.30407.700.00-1135.36%
NDX220218P148750002021-12-03 3:11PM EST14,875.00605.400.000.000.00-103.13%
NDX220218P149000002021-12-03 2:18PM EST14,900.00593.750.000.000.00-103.13%
NDX220218P149500002021-11-22 11:46AM EST14,950.00251.950.000.000.00-103.13%
NDX220218P149750002021-12-03 3:11PM EST14,975.00633.830.000.000.00-103.13%
NDX220218P150000002021-12-07 3:44PM EST15,000.00329.300.000.000.00-23603.13%
NDX220218P150250002021-11-09 2:22PM EST15,025.00351.250.000.000.00-103.13%
NDX220218P150500002021-11-09 2:22PM EST15,050.00356.060.000.000.00-103.13%
NDX220218P150750002021-08-25 4:29PM EST15,075.00875.05698.00706.700.00--344.10%
NDX220218P151000002021-12-06 1:43PM EST15,100.00499.910.000.000.00-403.13%
NDX220218P151250002021-11-03 11:50AM EST15,125.00393.04607.60620.700.00-1140.00%
NDX220218P151500002021-11-22 12:12PM EST15,150.00307.200.000.000.00-103.13%
NDX220218P151750002021-11-22 11:03AM EST15,175.00265.100.000.000.00-103.13%
NDX220218P152000002021-12-07 2:30PM EST15,200.00351.450.000.000.00-503.13%
NDX220218P152250002021-11-23 9:32AM EST15,225.00362.960.000.000.00--03.13%
NDX220218P152500002021-12-03 11:53AM EST15,250.00660.200.000.000.00-103.13%
NDX220218P152750002021-12-03 1:30PM EST15,275.00675.950.000.000.00-103.13%
NDX220218P153000002021-12-03 1:30PM EST15,300.00684.150.000.000.00-203.13%
NDX220218P153250002021-10-22 8:31AM EST15,325.00642.10314.00320.300.00-5525.22%
NDX220218P153500002021-11-29 11:56AM EST15,350.00383.900.000.000.00-703.13%
NDX220218P153750002021-12-02 3:30PM EST15,375.00525.140.000.000.00-303.13%
NDX220218P154000002021-12-02 3:30PM EST15,400.00532.050.000.000.00-303.13%
NDX220218P154500002021-11-26 12:33PM EST15,450.00519.000.000.000.00-101.56%
NDX220218P154750002021-11-24 3:09PM EST15,475.00413.900.000.000.00-401.56%
NDX220218P155000002021-12-07 3:59PM EST15,500.00418.000.000.000.00-201.56%
NDX220218P155250002021-12-03 2:18PM EST15,525.00798.870.000.000.00-101.56%
NDX220218P155500002021-12-03 2:43PM EST15,550.00809.020.000.000.00-801.56%
NDX220218P155750002021-12-03 3:11PM EST15,575.00838.570.000.000.00-101.56%
NDX220218P156000002021-12-06 1:25PM EST15,600.00655.780.000.000.00-701.56%
NDX220218P156250002021-12-03 2:47PM EST15,625.00836.480.000.000.00-501.56%
NDX220218P156500002021-12-03 12:47PM EST15,650.00794.150.000.000.00-501.56%
NDX220218P156750002021-09-08 9:16AM EST15,675.00876.401,183.701,205.200.00--1552.59%
NDX220218P157000002021-12-07 11:37AM EST15,700.00468.000.000.000.00-301.56%
NDX220218P157250002021-12-07 3:49PM EST15,725.00495.520.000.000.00-1601.56%
NDX220218P157500002021-12-07 3:49PM EST15,750.00502.370.000.000.00-1601.56%
NDX220218P157750002021-11-29 10:16AM EST15,775.00519.450.000.000.00-101.56%
NDX220218P158000002021-12-03 3:13PM EST15,800.00929.250.000.000.00-101.56%
NDX220218P158250002021-12-03 3:13PM EST15,825.00939.850.000.000.00-101.56%
NDX220218P158500002021-11-24 11:53AM EST15,850.00520.550.000.000.00-101.56%
NDX220218P158750002021-11-10 3:18PM EST15,875.00666.150.000.000.00-201.56%
NDX220218P159000002021-12-07 9:44AM EST15,900.00595.170.000.000.00-100.78%
NDX220218P159250002021-11-26 10:31AM EST15,925.00653.700.000.000.00-800.78%
NDX220218P159500002021-12-02 9:58AM EST15,950.00727.620.000.000.00-200.78%
NDX220218P159750002021-12-02 2:17PM EST15,975.00718.200.000.000.00--00.78%
NDX220218P160000002021-12-07 3:17PM EST16,000.00559.280.000.000.00-200.78%
NDX220218P160250002021-12-01 12:04PM EST16,025.00564.400.000.000.00-200.78%
NDX220218P160500002021-11-30 11:40AM EST16,050.00689.600.000.000.00-100.78%
NDX220218P160750002021-11-30 12:04PM EST16,075.00728.630.000.000.00-100.78%
NDX220218P161000002021-11-30 12:04PM EST16,100.00738.670.000.000.00-100.78%
NDX220218P161250002021-12-03 10:45AM EST16,125.00977.000.000.000.00-100.39%
NDX220218P161500002021-12-07 9:44AM EST16,150.00684.700.000.000.00-600.39%
NDX220218P161750002021-12-06 11:13AM EST16,175.00990.050.000.000.00-300.39%
NDX220218P162000002021-11-30 2:06PM EST16,200.00725.790.000.000.00-100.39%
NDX220218P162250002021-11-26 11:36AM EST16,225.00810.900.000.000.00-100.20%
NDX220218P162500002021-12-02 10:11AM EST16,250.00905.890.000.000.00-200.20%
NDX220218P162750002021-12-01 11:57AM EST16,275.00658.900.000.000.00-200.20%
NDX220218P163000002021-12-07 3:59PM EST16,300.00657.920.000.000.00-2100.10%
NDX220218P163250002021-12-07 3:59PM EST16,325.00667.480.000.000.00-100.00%
NDX220218P163500002021-11-29 3:36PM EST16,350.00645.750.000.000.00--00.00%
NDX220218P163750002021-11-30 2:07PM EST16,375.00796.100.000.000.00--00.00%
NDX220218P164000002021-12-01 11:39AM EST16,400.00677.110.000.000.00-400.00%
NDX220218P164250002021-11-30 12:04PM EST16,425.00882.370.000.000.00-100.00%
NDX220218P164500002021-12-07 10:25AM EST16,450.00761.330.000.000.00-500.00%
NDX220218P164750002021-11-29 12:56PM EST16,475.00705.150.000.000.00-100.00%
NDX220218P165000002021-12-07 3:17PM EST16,500.00748.980.000.000.00-200.00%
NDX220218P165250002021-12-01 10:18AM EST16,525.00759.200.000.000.00-500.00%
NDX220218P165500002021-11-30 2:58PM EST16,550.00900.100.000.000.00-100.00%
NDX220218P165750002021-11-24 11:27AM EST16,575.00808.850.000.000.00-100.00%
NDX220218P166000002021-11-19 12:04PM EST16,600.00658.900.000.000.00-200.00%
NDX220218P166500002021-11-30 12:50PM EST16,650.00962.600.000.000.00-100.00%
NDX220218P166750002021-11-30 2:07PM EST16,675.00941.000.000.000.00--00.00%
NDX220218P167000002021-11-23 9:34AM EST16,700.00880.000.000.000.00-100.00%
NDX220218P167250002021-11-22 10:28AM EST16,725.00652.400.000.000.00--00.00%
NDX220218P167500002021-11-22 10:28AM EST16,750.00662.650.000.000.00--00.00%
NDX220218P167750002021-12-03 10:20AM EST16,775.001,272.400.000.000.00-600.00%
NDX220218P168000002021-11-23 10:19AM EST16,800.00935.270.000.000.00--00.00%
NDX220218P168250002021-11-29 2:36PM EST16,825.00878.700.000.000.00--00.00%
NDX220218P168750002021-11-30 11:45AM EST16,875.001,101.100.000.000.00--00.00%
NDX220218P169500002021-11-30 11:40AM EST16,950.001,135.820.000.000.00-100.00%
NDX220218P169750002021-11-30 10:26AM EST16,975.00964.900.000.000.00--00.00%
NDX220218P170000002021-11-30 10:26AM EST17,000.00978.900.000.000.00-100.00%