Italia markets open in 7 hours 47 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.204,83-124,85 (-0,81%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220318C070000002021-08-25 5:29PM EDT7,000.006,691.128,305.508,326.500.00-101570.04%
NDX220318C071000002021-08-25 5:29PM EDT7,100.006,651.508,206.708,227.700.00-93369.07%
NDX220318C072000002021-08-25 5:29PM EDT7,200.005,541.008,108.008,128.900.00--368.11%
NDX220318C073000002021-08-25 5:29PM EDT7,300.005,736.008,009.208,030.100.00-2367.16%
NDX220318C074000002021-08-25 5:29PM EDT7,400.005,442.157,910.507,931.400.00-4766.23%
NDX220318C075000002021-08-25 5:29PM EDT7,500.005,524.007,811.907,832.700.00-1565.32%
NDX220318C077000002021-08-25 5:29PM EDT7,700.007,035.707,614.907,635.600.00-1063.55%
NDX220318C079000002021-08-19 3:50PM EDT7,900.007,056.207,393.507,443.200.00--160.69%
NDX220318C080000002021-08-25 5:29PM EDT8,000.004,888.007,319.707,340.400.00-1160.99%
NDX220318C081000002021-08-25 5:29PM EDT8,100.005,672.907,221.507,242.100.00-2360.17%
NDX220318C082000002021-08-25 5:29PM EDT8,200.005,672.007,123.407,143.900.00--159.36%
NDX220318C083000002021-08-25 5:29PM EDT8,300.005,582.007,025.307,045.800.00--158.56%
NDX220318C085000002021-08-25 5:29PM EDT8,500.005,360.506,829.406,849.900.00--357.01%
NDX220318C086000002021-08-25 5:29PM EDT8,600.005,272.506,731.606,752.000.00--356.25%
NDX220318C087000002021-08-25 5:29PM EDT8,700.004,147.006,633.906,654.300.00--155.51%
NDX220318C091000002021-08-25 5:29PM EDT9,100.004,257.006,244.206,264.400.00-1152.65%
NDX220318C094000002021-08-25 5:29PM EDT9,400.003,954.005,953.205,973.200.00-1150.62%
NDX220318C096000002021-08-25 5:29PM EDT9,600.003,463.005,759.905,779.700.00--150.07%
NDX220318C099000002021-08-25 5:29PM EDT9,900.003,809.005,471.005,490.600.00--248.13%
NDX220318C107000002021-08-25 5:28PM EDT10,700.002,716.004,708.204,727.100.00--143.34%
NDX220318C110000002021-08-25 5:28PM EDT11,000.002,501.004,425.804,444.400.00--1341.68%
NDX220318C111000002021-08-25 5:28PM EDT11,100.002,352.724,332.104,350.600.00--1041.14%
NDX220318C115000002021-08-25 5:28PM EDT11,500.002,719.003,960.403,978.400.00-5539.04%
NDX220318C118000002021-08-25 5:28PM EDT11,800.002,468.003,684.903,702.600.00-5537.53%
NDX220318C119000002021-08-25 5:28PM EDT11,900.002,460.353,593.803,611.300.00-1137.04%
NDX220318C122250002021-08-25 5:28PM EDT12,225.001,637.303,300.403,317.400.00-1135.48%
NDX220318C123250002021-08-25 5:28PM EDT12,325.002,053.503,211.103,227.900.00-2135.01%
NDX220318C125500002021-08-25 5:28PM EDT12,550.001,476.003,011.703,028.100.00--133.96%
NDX220318C125750002021-08-25 5:28PM EDT12,575.001,881.502,989.703,006.100.00-2233.85%
NDX220318C126750002021-08-25 5:28PM EDT12,675.001,331.002,902.102,918.300.00--133.40%
NDX220318C127000002021-08-25 5:28PM EDT12,700.002,001.702,880.202,896.400.00-1033.29%
NDX220318C127250002021-08-25 5:28PM EDT12,725.001,289.202,858.402,874.500.00-2033.17%
NDX220318C127500002021-08-25 5:28PM EDT12,750.001,354.002,836.702,852.700.00--133.06%
NDX220318C127750002021-08-25 5:28PM EDT12,775.001,126.002,814.902,830.900.00-1132.95%
NDX220318C128000002021-08-25 5:28PM EDT12,800.001,211.302,793.202,809.200.00--332.84%
NDX220318C128750002021-08-25 5:28PM EDT12,875.001,305.802,728.402,744.200.00-1032.50%
NDX220318C130000002021-08-25 5:28PM EDT13,000.002,259.002,621.002,636.600.00--1031.95%
NDX220318C130500002021-08-31 9:55AM EDT13,050.002,785.202,456.402,486.500.00--128.05%
NDX220318C131000002021-08-25 5:28PM EDT13,100.001,028.102,535.802,551.100.00-2531.51%
NDX220318C132000002021-08-25 5:28PM EDT13,200.002,089.002,451.202,466.300.00-101431.08%
NDX220318C135000002021-08-25 5:28PM EDT13,500.001,065.002,201.602,216.100.00-1029.80%
NDX220318C136000002021-08-25 5:28PM EDT13,600.001,160.002,119.902,134.200.00--129.38%
NDX220318C137000002021-08-25 5:28PM EDT13,700.001,750.502,039.102,053.000.00-505528.96%
NDX220318C138000002021-08-25 5:28PM EDT13,800.001,347.001,959.001,972.700.00--128.54%
NDX220318C139000002021-08-25 5:28PM EDT13,900.001,733.601,879.801,893.300.00-333428.13%
NDX220318C140000002021-08-25 5:28PM EDT14,000.001,556.901,801.601,814.800.00-109727.72%
NDX220318C141000002021-08-25 5:29PM EDT14,100.00862.001,724.301,737.200.00--327.31%
NDX220318C142000002021-08-25 5:29PM EDT14,200.00854.551,648.001,660.700.00-5526.91%
NDX220318C142250002021-09-02 2:56PM EDT14,225.001,880.601,527.501,548.200.00--124.31%
NDX220318C142500002021-09-02 2:56PM EDT14,250.001,861.301,503.701,534.400.00--124.36%
NDX220318C143000002021-08-25 5:29PM EDT14,300.001,437.001,572.801,585.200.00-54026.51%
NDX220318C144000002021-09-27 11:09AM EDT14,400.001,415.001,399.501,420.20+648.10+84.51%101023.75%
NDX220318C144500002021-09-07 12:53PM EDT14,450.001,788.001,363.501,384.200.00--123.59%
NDX220318C145000002021-09-07 2:31PM EDT14,500.001,740.001,323.301,350.300.00-13123.48%
NDX220318C145500002021-09-07 12:01PM EDT14,550.001,700.001,293.401,313.800.00-1223.29%
NDX220318C146000002021-09-07 3:16PM EDT14,600.001,674.001,256.601,280.200.00-4123.16%
NDX220318C146250002021-09-20 12:10AM EDT14,625.001,512.201,236.201,261.500.00--123.05%
NDX220318C147000002021-08-27 12:21PM EDT14,700.001,383.801,192.401,207.500.00-808922.75%
NDX220318C148000002021-09-27 11:09AM EDT14,800.001,130.001,121.801,140.00-368.10-24.57%157922.43%
NDX220318C148500002021-09-20 12:10AM EDT14,850.001,333.901,092.401,107.000.00--122.27%
NDX220318C149000002021-09-23 11:36AM EDT14,900.001,149.301,056.201,077.200.00-11822.19%
NDX220318C149500002021-09-20 12:10AM EDT14,950.001,265.001,024.201,041.800.00--121.96%
NDX220318C149750002021-08-20 4:13PM EDT14,975.001,041.221,097.201,107.800.00-1523.87%
NDX220318C150000002021-09-27 2:28PM EDT15,000.001,013.10996.001,009.90-274.90-21.34%51521.80%
NDX220318C151000002021-09-27 9:35AM EDT15,100.00925.10930.30947.20-62.50-6.33%22221.49%
NDX220318C151500002021-08-25 5:29PM EDT15,150.00904.60984.50994.600.00--223.21%
NDX220318C151750002021-08-25 5:29PM EDT15,175.00842.90968.80978.800.00-2323.12%
NDX220318C152000002021-08-19 11:32AM EDT15,200.00843.00969.901,008.300.00-1924.11%
NDX220318C152500002021-09-24 10:07AM EDT15,250.00895.50843.40856.500.00-1221.03%
NDX220318C153000002021-08-18 3:55PM EDT15,300.00741.20908.20954.000.00-705623.91%
NDX220318C153250002021-09-22 9:53AM EDT15,325.00786.40800.00812.700.00-2320.80%
NDX220318C153500002021-09-22 9:53AM EDT15,350.00772.70785.60798.300.00--220.72%
NDX220318C154000002021-09-24 10:05AM EDT15,400.00813.70757.40769.900.00-46220.57%
NDX220318C155000002021-09-17 12:21PM EDT15,500.00835.95702.60714.600.00-14620.26%
NDX220318C156000002021-09-21 11:51AM EDT15,600.00679.55646.80661.300.00-1319.97%
NDX220318C156500002021-09-24 1:13PM EDT15,650.00686.00624.00635.500.00-2219.82%
NDX220318C156750002021-09-24 3:24PM EDT15,675.00678.80608.60625.400.00-1119.81%
NDX220318C157000002021-09-24 9:32AM EDT15,700.00636.30596.10612.800.00-12619.74%
NDX220318C157250002021-09-24 9:31AM EDT15,725.00631.00583.70600.300.00-4419.66%
NDX220318C157750002021-09-09 3:44PM EDT15,775.00849.30559.60575.800.00--119.52%
NDX220318C158000002021-09-24 1:05PM EDT15,800.00601.45547.60563.700.00-103519.44%
NDX220318C158250002021-09-24 9:47AM EDT15,825.00575.70535.90551.800.00-41219.37%
NDX220318C158500002021-08-17 12:49PM EDT15,850.00503.10606.20653.000.00--022.07%
NDX220318C158750002021-09-10 10:29AM EDT15,875.00801.20512.80528.300.00-2619.23%
NDX220318C159000002021-09-23 3:26PM EDT15,900.00579.90501.30516.700.00-31319.15%
NDX220318C159250002021-09-27 9:33AM EDT15,925.00498.60490.20505.40-33.60-6.31%21919.08%
NDX220318C159500002021-09-08 11:19AM EDT15,950.00746.80479.20494.100.00-2419.01%
NDX220318C159750002021-09-27 9:33AM EDT15,975.00476.60470.70483.00-45.70-8.75%2618.94%
NDX220318C160000002021-09-24 9:30AM EDT16,000.00498.80457.40472.100.00-215218.87%
NDX220318C160250002021-09-24 1:11PM EDT16,025.00455.30446.80461.30-43.00-8.63%2218.80%
NDX220318C160500002021-09-24 3:14PM EDT16,050.00482.80438.60450.500.00-6218.73%
NDX220318C160750002021-09-24 2:58PM EDT16,075.00476.10426.00440.100.00-4218.66%
NDX220318C161000002021-09-24 3:24PM EDT16,100.00473.20415.80429.800.00-21118.59%
NDX220318C161250002021-09-24 2:58PM EDT16,125.00455.10405.70419.600.00-2218.53%
NDX220318C161500002021-09-24 1:13PM EDT16,150.00447.50396.00409.600.00-2218.46%
NDX220318C162000002021-09-13 3:06PM EDT16,200.00524.40378.90389.900.00-21018.32%
NDX220318C162250002021-09-24 3:22PM EDT16,225.00417.20369.50380.300.00-1118.26%
NDX220318C162500002021-09-27 9:34AM EDT16,250.00361.30358.20371.00-44.90-11.05%410118.20%
NDX220318C162750002021-09-24 12:50PM EDT16,275.00396.50351.20361.800.00-2618.13%
NDX220318C163000002021-09-27 9:34AM EDT16,300.00343.50340.30352.80-29.60-7.93%4718.07%
NDX220318C163250002021-09-24 3:22PM EDT16,325.00378.30333.60343.900.00-1118.01%
NDX220318C163500002021-08-23 11:44AM EDT16,350.00430.09372.00379.000.00--519.14%
NDX220318C164000002021-09-24 2:58PM EDT16,400.00347.70308.30318.100.00-210417.83%
NDX220318C164250002021-09-24 3:00PM EDT16,425.00339.20300.20309.800.00-2417.77%
NDX220318C164500002021-09-20 12:10AM EDT16,450.00442.40290.40301.700.00--217.71%
NDX220318C164750002021-09-24 3:00PM EDT16,475.00322.00282.70293.800.00-2217.65%
NDX220318C165000002021-09-24 3:23PM EDT16,500.00318.40276.80286.000.00-1717.60%
NDX220318C165250002021-08-20 12:24PM EDT16,525.00313.10337.10357.700.00-6619.80%
NDX220318C165750002021-09-20 12:10AM EDT16,575.00366.20255.00263.800.00--3617.44%
NDX220318C166000002021-09-27 10:14AM EDT16,600.00242.30247.60256.30-36.70-13.15%22217.38%
NDX220318C166250002021-08-30 1:22PM EDT16,625.00422.60239.30249.400.00-6617.33%
NDX220318C166750002021-09-27 10:44AM EDT16,675.00231.65227.70235.80-172.55-42.69%1617.23%
NDX220318C167000002021-09-27 10:44AM EDT16,700.00225.15221.40229.50-77.35-25.57%1317.19%
NDX220318C167500002021-09-07 3:00PM EDT16,750.00425.40208.80216.600.00--117.08%
NDX220318C167750002021-09-24 3:24PM EDT16,775.00235.90202.80210.500.00-4417.04%
NDX220318C168000002021-09-24 3:24PM EDT16,800.00229.30196.90204.500.00-4516.99%
NDX220318C169000002021-09-24 9:30AM EDT16,900.00197.70174.90182.000.00-6816.82%
NDX220318C169250002021-09-24 9:30AM EDT16,925.00192.10169.70176.800.00-6616.78%
NDX220318C169750002021-08-27 3:21PM EDT16,975.00254.40159.80166.700.00-3316.70%
NDX220318C170000002021-09-24 12:36PM EDT17,000.00177.20155.00161.800.00-106716.67%
NDX220318C170250002021-08-27 3:21PM EDT17,025.00241.50150.40157.100.00-101016.63%
NDX220318C171000002021-08-25 5:29PM EDT17,100.00221.40161.00166.200.00-16517.37%
NDX220318C171250002021-09-02 1:11PM EDT17,125.00273.80133.10138.200.00--516.45%
NDX220318C171500002021-09-20 12:10AM EDT17,150.00190.20129.00135.200.00--316.46%
NDX220318C171750002021-09-20 12:10AM EDT17,175.00209.10125.20130.200.00--1416.39%
NDX220318C172000002021-09-16 3:54PM EDT17,200.00202.80120.20126.200.00-748416.36%
NDX220318C172250002021-09-24 2:56PM EDT17,225.00135.20116.40122.400.00-1116.33%
NDX220318C172500002021-09-24 2:59PM EDT17,250.00132.00112.90118.800.00-11016.30%
NDX220318C173000002021-09-24 2:59PM EDT17,300.00124.20106.10112.800.00-1216.29%
NDX220318C174000002021-08-25 5:29PM EDT17,400.00129.18111.20115.800.00-51116.92%
NDX220318C175000002021-09-27 11:37AM EDT17,500.0084.5082.4088.30-9.57-10.17%11816.12%
NDX220318C177000002021-08-25 5:29PM EDT17,700.00109.0076.3080.300.00-3316.61%
NDX220318C177500002021-09-20 10:32AM EDT17,750.0083.0060.2064.700.00-1415.95%
NDX220318C178000002021-09-20 2:53PM EDT17,800.0063.8056.6060.900.00-9915.93%
NDX220318C178500002021-08-25 5:29PM EDT17,850.0089.7063.3067.000.00--116.51%
NDX220318C178750002021-08-27 2:50PM EDT17,875.0096.5051.6056.300.00-1115.95%
NDX220318C179000002021-09-20 2:30PM EDT17,900.0057.5049.9054.700.00--715.94%
NDX220318C179500002021-08-23 12:04PM EDT17,950.0091.7055.9059.500.00--516.46%
NDX220318C179750002021-09-13 10:08AM EDT17,975.0094.2045.4050.100.00-1815.93%
NDX220318C180000002021-09-21 3:54PM EDT18,000.0052.0044.0048.700.00-13315.93%
NDX220318C182000002021-08-25 5:29PM EDT18,200.0082.8641.0044.500.00-1116.41%
NDX220318C183000002021-09-10 2:05PM EDT18,300.0080.3030.3034.900.00-2215.98%
NDX220318C184000002021-08-25 5:29PM EDT18,400.0081.4032.2035.500.00-11316.41%
NDX220318C185000002021-09-01 9:30AM EDT18,500.0070.1023.6028.200.00-21616.06%
NDX220318C186000002021-08-25 5:29PM EDT18,600.0045.3525.3028.600.00-11716.45%
NDX220318C188000002021-08-25 5:29PM EDT18,800.0044.2819.9023.200.00-5116.52%
NDX220318C190000002021-08-30 12:48PM EDT19,000.0035.8012.7017.000.00-3516.33%
NDX220318C192000002021-08-25 3:36PM EDT19,200.0025.7512.4015.900.00-1316.78%
NDX220318C194000002021-08-25 5:29PM EDT19,400.0022.109.8013.400.00-1016.95%
NDX220318C196000002021-09-22 1:34PM EDT19,600.008.906.309.800.00-1616.78%
NDX220318C198000002021-08-25 5:29PM EDT19,800.0023.806.309.700.00-1117.32%
NDX220318C200000002021-09-23 11:46AM EDT20,000.006.804.407.200.00-21217.19%
NDX220318C202000002021-08-25 5:29PM EDT20,200.0010.804.207.000.00-1417.66%
NDX220318C204000002021-09-27 11:40AM EDT20,400.004.803.005.80-0.10-2.04%112917.76%
Opzioni Putper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220318P070000002021-09-23 1:31PM EDT7,000.0018.4515.9019.100.00-112751.20%
NDX220318P071000002021-08-25 5:29PM EDT7,100.0095.4017.5020.900.00-1250.99%
NDX220318P072000002021-08-25 5:29PM EDT7,200.00127.0018.5021.800.00-41650.48%
NDX220318P073000002021-08-25 5:29PM EDT7,300.00120.1519.6022.800.00-72250.52%
NDX220318P074000002021-08-25 5:29PM EDT7,400.00138.0020.6023.900.00-12950.01%
NDX220318P075000002021-09-07 11:26AM EDT7,500.0028.2021.2024.600.00-11149.38%
NDX220318P076000002021-08-25 5:29PM EDT7,600.0098.0023.2026.200.00-11949.00%
NDX220318P077000002021-08-25 5:29PM EDT7,700.00162.0024.4027.400.00-2748.50%
NDX220318P078000002021-08-25 5:29PM EDT7,800.0044.3125.9028.700.00-21948.01%
NDX220318P079000002021-09-02 11:13AM EDT7,900.0033.4226.5030.100.00-10247.54%
NDX220318P080000002021-09-20 2:43PM EDT8,000.0049.3028.1031.100.00-1946.97%
NDX220318P081000002021-08-25 5:29PM EDT8,100.00206.0030.4033.000.00-2646.60%
NDX220318P082000002021-08-25 5:29PM EDT8,200.00210.0032.0034.600.00-1946.14%
NDX220318P083000002021-09-22 12:04PM EDT8,300.0039.7033.1036.900.00-3945.82%
NDX220318P084000002021-08-25 5:29PM EDT8,400.0054.6035.5038.000.00-2545.24%
NDX220318P085000002021-09-03 12:47PM EDT8,500.0043.0036.7039.500.00-11044.73%
NDX220318P086000002021-09-09 1:01PM EDT8,600.0045.0038.8041.400.00-3444.29%
NDX220318P087000002021-08-25 5:29PM EDT8,700.00109.6041.5043.900.00-4843.95%
NDX220318P088000002021-08-25 5:29PM EDT8,800.0063.1543.7046.000.00-11043.52%
NDX220318P089000002021-08-25 5:29PM EDT8,900.00107.8046.0048.300.00-1243.11%
NDX220318P090000002021-09-13 1:50PM EDT9,000.0059.6048.0050.100.00-12342.61%
NDX220318P091000002021-08-25 5:29PM EDT9,100.0070.3050.8053.100.00-1042.28%
NDX220318P092000002021-09-07 9:34AM EDT9,200.0059.9053.2057.300.00-21542.10%
NDX220318P093000002021-08-31 10:59AM EDT9,300.0064.4056.0060.100.00-5941.70%
NDX220318P094000002021-08-25 5:29PM EDT9,400.0081.2058.9061.300.00-4241.08%
NDX220318P095000002021-09-16 1:31PM EDT9,500.0068.6062.0066.100.00-12140.91%
NDX220318P096000002021-09-09 3:47PM EDT9,600.0072.0565.1068.600.00-10440.44%
NDX220318P097000002021-09-16 3:52PM EDT9,700.0072.3068.3072.900.00-12440.16%
NDX220318P098000002021-08-18 12:15PM EDT9,800.00101.5074.1093.200.00-5741.51%
NDX220318P099000002021-09-16 3:52PM EDT9,900.0079.3075.4080.100.00-1539.40%
NDX220318P100000002021-08-31 4:11PM EDT10,000.0087.2079.2083.200.00-12838.94%
NDX220318P101000002021-09-15 2:03PM EDT10,100.0090.6083.1087.100.00-1738.55%
NDX220318P102000002021-08-25 5:29PM EDT10,200.00130.1085.9089.400.00-1138.00%
NDX220318P103000002021-08-25 5:29PM EDT10,300.00579.0089.9093.700.00--137.63%
NDX220318P104000002021-08-25 5:29PM EDT10,400.00681.8994.5098.200.00--137.26%
NDX220318P105000002021-09-23 9:50AM EDT10,500.00104.20100.90105.200.00-21337.09%
NDX220318P106000002021-09-27 9:38AM EDT10,600.00119.00105.90110.30+5.45+4.80%102036.73%
NDX220318P107000002021-09-20 9:37AM EDT10,700.00147.00111.10115.500.00-1236.36%
NDX220318P108000002021-09-24 3:24PM EDT10,800.00115.20116.50121.000.00-2336.01%
NDX220318P109000002021-08-17 9:54AM EDT10,900.00163.00129.00148.100.00-18037.12%
NDX220318P110000002021-09-21 10:43AM EDT11,000.00170.00128.30133.000.00-41435.31%
NDX220318P111000002021-09-24 3:24PM EDT11,100.00132.50134.50139.300.00-22034.96%
NDX220318P112000002021-08-25 5:29PM EDT11,200.00232.30138.00141.900.00-4634.35%
NDX220318P113000002021-09-27 11:06AM EDT11,300.00151.30147.90153.70-93.10-38.09%152734.31%
NDX220318P114000002021-08-25 5:29PM EDT11,400.00256.30151.40155.500.00--433.64%
NDX220318P115000002021-08-25 5:29PM EDT11,500.00226.70158.50162.800.00-11933.29%
NDX220318P116000002021-08-25 5:29PM EDT11,600.00928.00166.00170.300.00-1032.93%
NDX220318P117000002021-09-09 2:47PM EDT11,700.00186.30178.70185.100.00-404032.95%
NDX220318P118000002021-08-25 5:29PM EDT11,800.00615.00181.90186.500.00-12032.23%
NDX220318P119000002021-08-25 5:29PM EDT11,900.00268.10190.40195.100.00-15931.88%
NDX220318P120000002021-09-21 10:42AM EDT12,000.00267.70206.10211.900.00-213631.91%
NDX220318P121000002021-08-25 5:29PM EDT12,100.00679.40208.60213.600.00-1231.18%
NDX220318P121500002021-08-25 5:29PM EDT12,150.00310.80213.40218.400.00-5731.01%
NDX220318P121750002021-08-25 5:29PM EDT12,175.00672.80215.80220.900.00-1430.92%
NDX220318P122000002021-08-25 5:29PM EDT12,200.00617.00218.30223.400.00-751330.83%
NDX220318P122250002021-08-25 5:29PM EDT12,225.00686.10220.80225.900.00-1230.75%
NDX220318P122500002021-08-25 5:29PM EDT12,250.001,096.00223.30228.400.00--130.66%
NDX220318P122750002021-08-25 5:29PM EDT12,275.00391.30225.90231.000.00--230.57%
NDX220318P123000002021-09-17 10:58AM EDT12,300.00252.50237.20243.400.00-44330.92%
NDX220318P123250002021-08-25 5:29PM EDT12,325.00332.70231.00236.300.00-5530.40%
NDX220318P123500002021-08-25 5:29PM EDT12,350.00297.10233.70238.900.00-151930.31%
NDX220318P124000002021-08-24 11:26AM EDT12,400.00284.70239.00244.300.00-3630.14%
NDX220318P124250002021-09-01 1:53PM EDT12,425.00237.70251.40257.800.00-31930.51%
NDX220318P124500002021-09-01 1:56PM EDT12,450.00240.50254.30260.800.00-374130.43%
NDX220318P124750002021-09-01 1:53PM EDT12,475.00242.40257.30263.800.00-11130.35%
NDX220318P125000002021-08-24 11:26AM EDT12,500.00296.80250.10255.500.00-3529.79%
NDX220318P125500002021-09-24 3:00PM EDT12,550.00257.30266.40273.100.00-4830.10%
NDX220318P125750002021-08-25 5:29PM EDT12,575.00736.85258.70264.200.00-1429.53%
NDX220318P126000002021-09-24 3:00PM EDT12,600.00263.20272.60279.300.00-2329.94%
NDX220318P126250002021-08-25 5:29PM EDT12,625.00750.15264.60270.200.00--229.36%
NDX220318P126500002021-08-25 5:29PM EDT12,650.00406.70267.60273.200.00-1129.27%
NDX220318P126750002021-08-25 5:29PM EDT12,675.00411.20270.60276.300.00-51129.19%
NDX220318P127000002021-08-25 5:29PM EDT12,700.00362.70273.70279.400.00-51329.10%
NDX220318P127500002021-09-22 9:36AM EDT12,750.00361.50292.00299.200.00-1429.45%
NDX220318P127750002021-09-17 9:56AM EDT12,775.00305.20295.60302.800.00-6829.37%
NDX220318P128000002021-09-24 1:17PM EDT12,800.00294.40298.80306.100.00-34429.29%
NDX220318P128250002021-08-25 5:29PM EDT12,825.00468.80289.60295.400.00-2428.67%
NDX220318P128500002021-08-25 5:29PM EDT12,850.00533.60292.80298.700.00-1128.58%
NDX220318P128750002021-08-25 5:29PM EDT12,875.00425.29296.10302.000.00-5628.49%
NDX220318P129000002021-08-25 5:29PM EDT12,900.00381.30299.50305.400.00-23028.41%
NDX220318P129250002021-09-20 12:10AM EDT12,925.00314.90316.60324.200.00--128.89%
NDX220318P129500002021-09-20 12:10AM EDT12,950.00318.80320.20327.900.00--628.81%
NDX220318P130000002021-09-21 9:54AM EDT13,000.00390.00327.40335.300.00-32028.64%
NDX220318P130250002021-08-24 10:41AM EDT13,025.00362.90316.80322.800.00--227.98%
NDX220318P130750002021-09-21 9:50AM EDT13,075.00398.60338.90347.000.00--228.40%
NDX220318P131000002021-09-21 9:50AM EDT13,100.00403.00343.00351.100.00-176928.32%
NDX220318P131250002021-09-21 9:50AM EDT13,125.00407.30346.80355.000.00--528.24%
NDX220318P131500002021-08-27 9:57AM EDT13,150.00374.50351.00359.20-13.30-3.43%14723828.16%
NDX220318P131750002021-09-07 3:26PM EDT13,175.00331.90354.90364.900.00--628.14%
NDX220318P132000002021-09-07 3:26PM EDT13,200.00335.40359.10367.500.00-61128.00%
NDX220318P132500002021-08-25 5:29PM EDT13,250.00468.30350.40356.700.00--327.20%
NDX220318P132750002021-09-20 12:10AM EDT13,275.00356.00371.50381.900.00--627.82%
NDX220318P133000002021-09-02 12:30PM EDT13,300.00356.40375.60384.400.00-1727.68%
NDX220318P133250002021-09-10 10:12AM EDT13,325.00366.10380.20389.000.00-2827.60%
NDX220318P133500002021-09-10 10:12AM EDT13,350.00370.00384.30393.200.00-2627.52%
NDX220318P133750002021-09-16 2:30PM EDT13,375.00371.60388.90397.900.00-61127.44%
NDX220318P134000002021-09-20 10:25AM EDT13,400.00508.80393.40402.400.00-3927.36%
NDX220318P134250002021-09-02 12:30PM EDT13,425.00375.70397.80406.900.00--727.28%
NDX220318P134500002021-09-02 12:30PM EDT13,450.00379.70402.30413.300.00--127.26%
NDX220318P134750002021-09-20 12:10AM EDT13,475.00387.80407.00416.200.00--327.12%
NDX220318P135000002021-09-22 9:36AM EDT13,500.00496.20411.60420.900.00-13827.04%
NDX220318P135250002021-09-01 12:05PM EDT13,525.00373.80416.30425.500.00--626.95%
NDX220318P135500002021-09-01 12:02PM EDT13,550.00376.80420.70430.300.00--9126.87%
NDX220318P135750002021-09-24 2:32PM EDT13,575.00416.10425.80435.400.00-2526.80%
NDX220318P136000002021-09-24 3:24PM EDT13,600.00411.80430.60440.300.00-1726.72%
NDX220318P136250002021-09-20 10:28AM EDT13,625.00552.60435.40447.100.00--326.69%
NDX220318P137000002021-08-25 5:29PM EDT13,700.00632.76428.70435.500.00-298725.64%
NDX220318P137500002021-09-24 3:24PM EDT13,750.00440.20460.70470.900.00-2226.23%
NDX220318P137750002021-09-24 3:18PM EDT13,775.00448.90465.90478.200.00-2426.21%
NDX220318P138000002021-09-20 10:28AM EDT13,800.00596.30471.20481.600.00-5926.07%
NDX220318P138250002021-09-24 3:18PM EDT13,825.00459.00476.60487.000.00-2725.99%
NDX220318P139000002021-08-25 5:29PM EDT13,900.00602.60468.60475.600.00-336624.94%
NDX220318P139500002021-08-25 5:29PM EDT13,950.00622.75479.10486.200.00--124.77%
NDX220318P140000002021-09-14 3:12PM EDT14,000.00530.12515.40528.600.00-39725.48%
NDX220318P140250002021-09-09 2:42PM EDT14,025.00500.95521.20534.600.00--2025.40%
NDX220318P141000002021-09-27 9:38AM EDT14,100.00576.10539.10552.70-149.90-20.65%2625.16%
NDX220318P142000002021-08-25 5:29PM EDT14,200.002,217.00535.40542.800.00--123.89%
NDX220318P143000002021-08-25 5:29PM EDT14,300.00756.90559.70567.300.00-2823.54%
NDX220318P143500002021-08-18 12:28PM EDT14,350.00755.60595.10641.700.00--224.98%
NDX220318P144000002021-09-27 11:10AM EDT14,400.00624.00616.40631.40+44.40+7.66%10424.19%
NDX220318P144500002021-08-18 12:28PM EDT14,450.00788.00622.10668.600.00--224.62%
NDX220318P145000002021-08-23 11:55AM EDT14,500.00682.97611.80619.700.00-1322.83%
NDX220318P145500002021-08-24 3:21PM EDT14,550.00682.30625.50633.600.00--222.66%
NDX220318P146000002021-08-20 9:58AM EDT14,600.00834.11664.40710.800.00-101924.07%
NDX220318P146500002021-09-21 9:34AM EDT14,650.00814.20689.60702.900.00--123.32%
NDX220318P146750002021-08-26 3:27PM EDT14,675.00750.90661.30669.600.00--122.21%
NDX220318P147000002021-09-24 12:36PM EDT14,700.00689.90705.10721.600.00-1013923.24%
NDX220318P147500002021-09-24 10:04AM EDT14,750.00717.20721.30735.200.00-5523.01%
NDX220318P148000002021-09-27 9:38AM EDT14,800.00740.00737.80752.10+21.92+3.05%327522.86%
NDX220318P148250002021-08-26 3:27PM EDT14,825.00799.40707.00715.600.00--121.68%
NDX220318P149000002021-09-23 1:31PM EDT14,900.00735.60771.30786.000.00-1322.54%
NDX220318P150000002021-09-23 1:31PM EDT15,000.00769.05806.60824.800.00-14722.30%
NDX220318P150250002021-09-23 3:26PM EDT15,025.00781.10818.50830.800.00-3522.14%
NDX220318P150750002021-08-27 2:59PM EDT15,075.00799.90834.20852.800.00-1122.06%
NDX220318P151000002021-08-26 10:25AM EDT15,100.00886.35799.20808.500.00-1820.69%
NDX220318P151250002021-08-25 5:29PM EDT15,125.001,015.20808.20817.500.00--220.60%
NDX220318P151500002021-09-24 3:24PM EDT15,150.00821.60864.70880.400.00-2521.80%
NDX220318P151750002021-08-31 9:44AM EDT15,175.00798.20872.50891.600.00-3121.76%
NDX220318P152000002021-09-16 1:34PM EDT15,200.00836.80885.30898.300.00-41621.60%
NDX220318P152250002021-09-02 2:12PM EDT15,225.00825.20894.30910.400.00--2121.57%
NDX220318P152500002021-09-22 12:01PM EDT15,250.00961.30902.50921.900.00-21121.53%
NDX220318P152750002021-09-10 10:25AM EDT15,275.00833.10915.60932.100.00-41321.45%
NDX220318P153000002021-09-23 3:16PM EDT15,300.00886.50923.10942.600.00-62021.37%
NDX220318P153250002021-09-09 1:07PM EDT15,325.00839.00935.30951.900.00-21121.27%
NDX220318P153500002021-09-10 10:44AM EDT15,350.00880.30947.00960.500.00-2721.14%
NDX220318P153750002021-09-03 1:27PM EDT15,375.00839.20956.50973.300.00-4821.12%
NDX220318P154000002021-09-23 3:26PM EDT15,400.00922.90968.50985.400.00-3921.07%
NDX220318P154500002021-09-21 12:30PM EDT15,450.001,109.23989.301,006.400.00-1520.89%
NDX220318P154750002021-09-03 12:53PM EDT15,475.00883.60999.001,019.000.00-2620.85%
NDX220318P155000002021-09-21 12:30PM EDT15,500.001,132.481,011.701,029.100.00-1820.75%
NDX220318P155500002021-09-03 12:53PM EDT15,550.00912.701,034.701,052.300.00-2220.60%
NDX220318P156000002021-09-20 11:12AM EDT15,600.001,237.901,059.301,077.400.00-1420.49%
NDX220318P156250002021-09-03 12:53PM EDT15,625.00942.801,070.101,088.100.00-2220.38%
NDX220318P157000002021-09-20 11:04AM EDT15,700.001,311.951,106.601,125.100.00-1620.17%
NDX220318P158000002021-08-25 5:29PM EDT15,800.002,764.001,093.301,105.000.00-1218.14%
NDX220318P160000002021-08-25 5:29PM EDT16,000.002,896.001,195.901,208.400.00--117.39%
NDX220318P163500002021-08-24 12:16PM EDT16,350.001,467.801,398.101,412.100.00--116.06%
NDX220318P164000002021-08-24 12:16PM EDT16,400.001,498.401,429.401,443.700.00--115.86%
NDX220318P164250002021-08-20 1:35PM EDT16,425.001,723.301,445.301,459.700.00-1115.76%
NDX220318P164750002021-08-25 5:29PM EDT16,475.001,801.901,477.601,492.200.00--215.56%
NDX220318P165000002021-09-17 12:21PM EDT16,500.001,526.111,575.801,605.700.00-1018.32%
NDX220318P165250002021-09-22 9:36AM EDT16,525.001,765.501,591.301,622.900.00-1218.27%
NDX220318P165500002021-08-20 1:35PM EDT16,550.001,810.301,527.201,542.200.00-1315.26%
NDX220318P165750002021-08-20 1:35PM EDT16,575.001,828.101,544.001,559.100.00-1115.15%
NDX220318P166000002021-08-23 3:40PM EDT16,600.001,642.801,561.001,576.200.00-2315.05%
NDX220318P167000002021-08-23 3:40PM EDT16,700.001,711.301,630.601,646.200.00-5814.62%
NDX220318P167250002021-08-23 3:40PM EDT16,725.001,728.901,648.401,664.100.00--114.51%
NDX220318P168000002021-08-25 5:29PM EDT16,800.001,974.401,702.601,718.700.00-1114.17%
NDX220318P168250002021-08-23 3:09PM EDT16,825.001,795.401,720.901,737.200.00--114.05%
NDX220318P168500002021-08-25 5:29PM EDT16,850.001,989.301,739.501,755.800.00-1113.93%
NDX220318P168750002021-08-23 3:01PM EDT16,875.001,830.401,758.101,774.600.00-1413.81%
NDX220318P169000002021-08-23 3:19PM EDT16,900.001,853.801,776.901,793.500.00-1613.68%
NDX220318P169250002021-08-23 3:19PM EDT16,925.001,872.301,795.901,812.600.00-1513.55%
NDX220318P171500002021-08-25 5:29PM EDT17,150.002,248.401,972.701,990.300.00-1112.18%
NDX220318P172000002021-08-25 5:29PM EDT17,200.004,072.002,013.402,031.200.00--111.79%
NDX220318P172500002021-08-25 5:29PM EDT17,250.002,319.602,054.702,072.700.00--211.34%
NDX220318P175500002021-08-25 5:29PM EDT17,550.002,576.102,311.302,330.300.00--10.00%
NDX220318P178000002021-08-25 5:29PM EDT17,800.002,798.102,535.102,554.700.00--10.00%
NDX220318P178500002021-08-25 5:29PM EDT17,850.002,916.602,580.802,600.500.00--20.00%
NDX220318P180000002021-08-25 5:29PM EDT18,000.004,316.002,719.402,739.400.00--10.00%
NDX220318P182000002021-08-25 5:29PM EDT18,200.005,368.002,907.202,927.500.00--10.00%
NDX220318P196000002021-08-25 5:29PM EDT19,600.006,711.004,270.404,291.500.00--20.00%
NDX220318P200000002021-08-25 5:29PM EDT20,000.007,353.004,666.704,687.900.00-340.00%
NDX220318P202000002021-08-25 5:29PM EDT20,200.007,641.004,865.304,886.500.00--10.00%
NDX220318P204000002021-08-25 5:29PM EDT20,400.007,590.005,064.005,085.300.00-350.00%