Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.379,41-7,99 (-0,06%)
Al 02:31PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220520C110000002022-05-16 12:14AM EDT11,000.001,400.101,333.801,353.600.00--20.00%
NDX220520C111000002022-05-16 12:14AM EDT11,100.001,232.901,232.601,251.600.00--10.00%
NDX220520C111750002022-05-16 12:14AM EDT11,175.00657.551,150.801,188.900.00--10.00%
NDX220520C114000002022-05-16 12:14AM EDT11,400.00610.00941.50960.400.00--290.00%
NDX220520C114250002022-05-16 12:14AM EDT11,425.00651.66919.30937.900.00--10.00%
NDX220520C115000002022-05-16 12:14AM EDT11,500.00905.00835.90873.500.00--20.00%
NDX220520C116000002022-05-16 12:14AM EDT11,600.00465.00751.40769.500.00--590.00%
NDX220520C116500002022-05-16 12:14AM EDT11,650.00389.70700.70737.800.00--130.91%
NDX220520C116600002022-05-16 12:14AM EDT11,660.00395.00692.70727.100.00--130.04%
NDX220520C116750002022-05-16 12:14AM EDT11,675.00416.10683.50701.700.00--20.00%
NDX220520C117000002022-05-16 12:14AM EDT11,700.00386.93656.20691.100.00--231.25%
NDX220520C117250002022-05-16 12:14AM EDT11,725.00417.59634.90668.800.00--531.78%
NDX220520C117500002022-05-16 12:14AM EDT11,750.00563.07620.40638.50-127.38-18.45%4627.82%
NDX220520C118000002022-05-16 12:14AM EDT11,800.00649.45578.50596.200.00--1729.99%
NDX220520C118250002022-05-16 12:14AM EDT11,825.00318.90554.90572.800.00--229.68%
NDX220520C118500002022-05-16 12:14AM EDT11,850.00318.00533.00550.600.00--229.78%
NDX220520C118600002022-05-16 12:14AM EDT11,860.00319.75527.80545.500.00--131.16%
NDX220520C118700002022-05-16 12:14AM EDT11,870.00311.00510.20544.600.00--133.72%
NDX220520C118750002022-05-16 12:14AM EDT11,875.00296.69515.40533.100.00--231.39%
NDX220520C118900002022-05-16 12:14AM EDT11,890.00584.48500.20518.000.00--530.69%
NDX220520C119000002022-05-16 1:43PM EDT11,900.00487.16492.50509.80-43.02-8.11%1230.83%
NDX220520C119100002022-05-16 12:14AM EDT11,910.00540.70485.20502.700.00---31.29%
NDX220520C119250002022-05-16 12:14AM EDT11,925.00272.10475.30492.800.00--232.10%
NDX220520C119300002022-05-16 12:14AM EDT11,930.00552.98462.70495.800.00--234.10%
NDX220520C119500002022-05-16 1:43PM EDT11,950.00447.56447.30479.90+187.36+72.01%1334.19%
NDX220520C119600002022-05-16 12:32PM EDT11,960.00416.40448.10465.30+207.60+99.43%1232.48%
NDX220520C119700002022-05-16 12:14AM EDT11,970.00277.52440.10457.400.00--232.53%
NDX220520C119750002022-05-16 12:14AM EDT11,975.00202.80434.70451.800.00--332.12%
NDX220520C119800002022-05-16 12:14AM EDT11,980.00243.10432.20449.600.00--732.59%
NDX220520C120000002022-05-16 1:37PM EDT12,000.00410.23417.00434.00-84.37-17.06%59432.65%
NDX220520C120100002022-05-16 12:14AM EDT12,010.00189.30408.20426.200.00--432.66%
NDX220520C120200002022-05-16 12:14AM EDT12,020.00185.70401.80418.900.00--132.77%
NDX220520C120250002022-05-16 10:10AM EDT12,025.00407.22398.10415.00-4.23-1.03%3932.76%
NDX220520C120300002022-05-16 12:14AM EDT12,030.00182.00395.40412.500.00--133.07%
NDX220520C120400002022-05-16 12:14AM EDT12,040.00193.50388.70405.000.00--133.10%
NDX220520C120500002022-05-16 12:14AM EDT12,050.00174.70379.00396.100.00--1132.80%
NDX220520C120600002022-05-16 12:14AM EDT12,060.00164.50373.20390.100.00--533.12%
NDX220520C120700002022-05-16 12:14AM EDT12,070.00243.80364.70381.600.00--432.89%
NDX220520C120750002022-05-16 12:14AM EDT12,075.00165.90362.70379.700.00--133.27%
NDX220520C120800002022-05-16 12:14AM EDT12,080.00213.60359.50376.500.00---33.37%
NDX220520C120900002022-05-16 12:14AM EDT12,090.00419.40352.10369.100.00--133.34%
NDX220520C121000002022-05-16 12:14AM EDT12,100.00422.20345.90362.500.00--8233.45%
NDX220520C121100002022-05-16 12:14AM EDT12,110.00168.00337.30355.500.00--633.48%
NDX220520C121200002022-05-16 12:14AM EDT12,120.00157.70332.90349.400.00--133.66%
NDX220520C121250002022-05-11 2:46PM EDT12,125.00196.40327.60345.500.00-3533.58%
NDX220520C121300002022-05-16 12:14AM EDT12,130.00142.70325.10341.900.00--333.55%
NDX220520C121400002022-05-16 12:14AM EDT12,140.00262.00319.00336.20+115.20+78.47%1133.78%
NDX220520C121500002022-05-16 12:14AM EDT12,150.00196.86310.00327.800.00--933.47%
NDX220520C121600002022-05-16 12:14AM EDT12,160.00372.88304.60320.800.00--333.41%
NDX220520C121700002022-05-16 12:14AM EDT12,170.00300.30296.30313.400.00--233.27%
NDX220520C121750002022-05-16 1:31PM EDT12,175.00300.87294.90311.60-87.03-22.44%2533.56%
NDX220520C121800002022-05-16 12:14AM EDT12,180.00364.60290.00306.700.00--333.25%
NDX220520C121900002022-05-16 12:14AM EDT12,190.00124.80285.10301.300.00--333.46%
NDX220520C122000002022-05-16 1:37PM EDT12,200.00274.43278.90295.50-79.65-22.49%25433.57%
NDX220520C122100002022-05-16 12:14AM EDT12,210.00293.90272.70289.100.00--733.56%
NDX220520C122200002022-05-16 12:14AM EDT12,220.00185.60266.80283.200.00--233.63%
NDX220520C122250002022-05-16 12:14AM EDT12,225.00272.79262.30279.400.00--1333.50%
NDX220520C122300002022-05-16 12:14AM EDT12,230.00235.30262.90275.00-12.00-4.85%2333.26%
NDX220520C122400002022-05-16 12:14AM EDT12,240.00326.40253.20271.300.00--1233.69%
NDX220520C122500002022-05-13 2:28PM EDT12,250.00245.90248.90265.400.00-312733.72%
NDX220520C122600002022-05-16 12:14AM EDT12,260.00251.90241.20257.600.00--833.38%
NDX220520C122700002022-05-16 12:14AM EDT12,270.00246.50235.40251.500.00--833.34%
NDX220520C122750002022-05-16 12:14AM EDT12,275.00429.00234.00250.400.00--333.66%
NDX220520C122800002022-05-16 1:31PM EDT12,280.00237.77230.80246.80-82.43-25.74%2533.53%
NDX220520C122900002022-05-16 12:14AM EDT12,290.00184.40225.30241.500.00--533.60%
NDX220520C123000002022-05-16 11:48AM EDT12,300.00216.10223.80232.20-20.50-8.66%29032.95%
NDX220520C123100002022-05-16 12:14AM EDT12,310.00241.70218.20223.300.00--332.36%
NDX220520C123200002022-05-16 12:14AM EDT12,320.00236.50212.70218.000.00--532.39%
NDX220520C123250002022-05-16 12:14AM EDT12,325.00215.90211.20216.400.00--732.59%
NDX220520C123300002022-05-12 10:06AM EDT12,330.00124.20207.90212.500.00-3632.37%
NDX220520C123400002022-05-16 12:14AM EDT12,340.00293.60203.70208.400.00--1032.58%
NDX220520C123500002022-05-13 2:59PM EDT12,350.00240.70197.70203.100.00-111232.57%
NDX220520C123600002022-05-16 1:41PM EDT12,360.00201.30190.40195.20-50.70-20.12%41032.09%
NDX220520C123700002022-05-16 12:14AM EDT12,370.0097.70187.80192.600.00--1432.51%
NDX220520C123750002022-05-16 12:14AM EDT12,375.00238.46185.30190.100.00--232.51%
NDX220520C123800002022-05-16 10:17AM EDT12,380.00207.30181.00185.90+125.60+153.73%21532.21%
NDX220520C123900002022-05-16 10:17AM EDT12,390.00202.20177.20182.50-43.20-17.60%1832.47%
NDX220520C124000002022-05-16 1:37PM EDT12,400.00168.10171.10175.90-55.50-24.82%1312132.15%
NDX220520C124100002022-05-16 10:48AM EDT12,410.00148.40167.60172.30+72.60+95.78%2632.35%
NDX220520C124200002022-05-16 1:35PM EDT12,420.00166.00161.40165.30+92.10+124.63%31631.93%
NDX220520C124250002022-05-16 1:41PM EDT12,425.00168.30161.70165.90-51.75-23.52%12332.43%
NDX220520C124300002022-05-16 10:01AM EDT12,430.00155.00157.00161.20-62.55-28.75%6832.01%
NDX220520C124400002022-05-16 12:14AM EDT12,440.00228.20153.90158.000.00--332.23%
NDX220520C124500002022-05-16 1:37PM EDT12,450.00145.15149.10152.90-19.85-12.03%171632.10%
NDX220520C124600002022-05-16 1:02PM EDT12,460.00114.32145.40149.50-61.88-35.12%5232.25%
NDX220520C124700002022-05-16 12:14AM EDT12,470.00172.00140.20144.300.00--632.08%
NDX220520C124750002022-05-16 11:30AM EDT12,475.00113.53137.90141.70-56.47-33.22%1731.99%
NDX220520C124800002022-05-16 1:02PM EDT12,480.00107.17136.50140.50-60.73-36.17%7332.13%
NDX220520C124900002022-05-16 12:15PM EDT12,490.00117.80131.80135.80-27.60-18.98%2432.02%
NDX220520C125000002022-05-16 2:10PM EDT12,500.00135.00127.30131.10-40.10-22.90%19613731.88%
NDX220520C125100002022-05-16 12:14AM EDT12,510.00183.43122.80126.800.00--431.80%
NDX220520C125200002022-05-16 12:45PM EDT12,520.0093.43118.80122.80-39.67-29.80%5331.76%
NDX220520C125250002022-05-16 12:45PM EDT12,525.0091.77116.80120.70-94.33-50.69%10931.72%
NDX220520C125300002022-05-16 12:45PM EDT12,530.0090.23115.40118.60-39.27-30.32%5831.67%
NDX220520C125400002022-05-16 12:14AM EDT12,540.00152.80113.10117.800.00--732.19%
NDX220520C125500002022-05-16 2:10PM EDT12,550.00114.50107.60111.60-18.40-13.84%12731.70%
NDX220520C125600002022-05-16 9:58AM EDT12,560.00102.10103.20106.50-66.50-39.44%21231.39%
NDX220520C125700002022-05-16 1:45PM EDT12,570.0099.80100.50104.30-64.35-39.20%21331.61%
NDX220520C125750002022-05-16 12:14AM EDT12,575.00151.6097.80101.100.00--531.32%
NDX220520C125800002022-05-16 12:14AM EDT12,580.00149.6097.90101.400.00--631.68%
NDX220520C125900002022-05-16 10:58AM EDT12,590.0075.0693.5097.30-58.24-43.69%10931.52%
NDX220520C126000002022-05-16 12:43PM EDT12,600.0072.1090.1093.80-71.91-49.93%275031.45%
NDX220520C126100002022-05-16 10:03AM EDT12,610.0080.2087.1090.60-45.60-36.25%4331.42%
NDX220520C126200002022-05-16 10:02AM EDT12,620.0077.5583.4086.90-61.95-44.41%1431.27%
NDX220520C126250002022-05-16 12:28PM EDT12,625.0073.0082.0085.60-64.50-46.91%9731.31%
NDX220520C126300002022-05-13 10:25AM EDT12,630.00131.3080.2083.700.00-4931.21%
NDX220520C126400002022-05-13 10:42AM EDT12,640.00127.8077.2080.600.00-1531.16%
NDX220520C126500002022-05-16 12:36PM EDT12,650.0068.3274.4077.90-18.38-21.20%11331.17%
NDX220520C126700002022-05-12 2:22PM EDT12,670.0050.1068.7072.100.00-101731.05%
NDX220520C126750002022-05-13 12:23PM EDT12,675.0076.7067.0070.40-56.60-42.46%41030.96%
NDX220520C126800002022-05-12 2:22PM EDT12,680.0038.9065.3068.600.00-21530.85%
NDX220520C126900002022-05-16 1:30PM EDT12,690.0065.0063.3066.60-54.70-45.70%202230.94%
NDX220520C127000002022-05-16 1:34PM EDT12,700.0062.0060.3063.60-44.90-42.00%63230.81%
NDX220520C127100002022-05-16 1:34PM EDT12,710.0059.0058.8061.70-53.80-47.70%111930.90%
NDX220520C127200002022-05-16 12:14AM EDT12,720.0046.8055.4058.500.00--330.68%
NDX220520C127250002022-05-12 3:13PM EDT12,725.0032.8054.2057.300.00-6730.65%
NDX220520C127300002022-05-13 2:41PM EDT12,730.0077.5053.3056.500.00-4830.72%
NDX220520C127400002022-05-13 2:59PM EDT12,740.0084.0050.9054.000.00-7730.62%
NDX220520C127500002022-05-16 11:00AM EDT12,750.0040.0048.5051.50-30.40-43.18%11630.51%
NDX220520C127600002022-05-13 9:36AM EDT12,760.0056.3546.6049.600.00-1630.53%
NDX220520C127700002022-05-13 9:36AM EDT12,770.0054.7244.5047.500.00-1630.48%
NDX220520C127750002022-05-13 3:13PM EDT12,775.0082.5043.7046.500.00-3630.46%
NDX220520C127800002022-05-16 9:55AM EDT12,780.0052.0642.5045.30-32.34-38.32%11030.39%
NDX220520C127900002022-05-12 10:56AM EDT12,790.0065.2040.6043.500.00-6830.38%
NDX220520C128000002022-05-16 11:33AM EDT12,800.0034.9638.7041.50-41.04-54.00%57930.31%
NDX220520C128100002022-05-13 12:30PM EDT12,810.0089.8037.1039.900.00-31330.32%
NDX220520C128200002022-05-10 10:51AM EDT12,820.00124.3035.0037.700.00-4830.16%
NDX220520C128250002022-05-13 10:39AM EDT12,825.0075.6034.3037.000.00-2430.18%
NDX220520C128300002022-05-16 11:33AM EDT12,830.0030.9133.9036.60-23.39-43.08%3630.28%
NDX220520C128400002022-05-13 2:24PM EDT12,840.0046.7032.1034.800.00-2830.19%
NDX220520C128500002022-05-16 10:52AM EDT12,850.0030.4030.5033.10-14.98-33.01%42930.12%
NDX220520C128600002022-05-13 4:01PM EDT12,860.0059.6029.1031.700.00-141530.11%
NDX220520C128700002022-05-13 10:43AM EDT12,870.0064.5027.7030.000.00-2630.00%
NDX220520C128750002022-05-16 10:52AM EDT12,875.0027.3027.1029.40-36.20-57.01%4630.01%
NDX220520C128800002022-05-13 12:44PM EDT12,880.0040.9326.3028.700.00-21529.99%
NDX220520C128900002022-05-12 12:28PM EDT12,890.0053.9025.0027.400.00-2829.97%
NDX220520C129000002022-05-16 10:55AM EDT12,900.0022.9523.9026.00-28.60-55.48%34329.90%
NDX220520C129100002022-05-12 9:38AM EDT12,910.0021.1622.7024.800.00-21029.88%
NDX220520C129200002022-05-13 11:19AM EDT12,920.0048.9021.2024.000.00-21429.98%
NDX220520C129250002022-05-16 11:54AM EDT12,925.0024.0520.9023.20-27.38-53.24%72829.89%
NDX220520C129300002022-05-13 3:57PM EDT12,930.0045.0020.4022.600.00-12229.86%
NDX220520C129400002022-05-16 11:54AM EDT12,940.0022.4219.5021.50-19.88-47.00%72529.83%
NDX220520C129500002022-05-16 10:08AM EDT12,950.0026.4818.1020.20-11.42-30.13%102329.70%
NDX220520C129600002022-05-11 12:15PM EDT12,960.0061.1417.6019.700.00-12229.87%
NDX220520C129700002022-05-16 10:08AM EDT12,970.0024.3316.6018.70-24.27-49.94%102729.83%
NDX220520C129750002022-05-12 3:36PM EDT12,975.0020.3516.0018.000.00-82029.72%
NDX220520C129800002022-05-16 11:33AM EDT12,980.0015.5015.8017.80-30.80-66.52%32229.82%
NDX220520C129900002022-05-13 3:38PM EDT12,990.0038.6014.9016.700.00-213929.70%
NDX220520C130000002022-05-16 1:54PM EDT13,000.0014.1514.1016.00-21.80-60.64%5611629.74%
NDX220520C130100002022-05-12 3:13PM EDT13,010.0014.3013.4015.100.00-4929.67%
NDX220520C130200002022-05-13 10:46AM EDT13,020.0035.7012.7014.600.00-11129.78%
NDX220520C130250002022-05-12 1:50PM EDT13,025.0014.2512.3014.200.00-11429.76%
NDX220520C130300002022-05-12 2:28PM EDT13,030.0013.6012.0013.900.00-21329.78%
NDX220520C130400002022-05-13 2:43PM EDT13,040.0026.0011.4013.200.00-101829.76%
NDX220520C130500002022-05-13 4:05PM EDT13,050.0029.0510.8012.400.00-62129.68%
NDX220520C130600002022-05-06 12:17PM EDT13,060.00217.0010.3011.800.00-31329.69%
NDX220520C130700002022-05-12 1:51PM EDT13,070.0012.609.6011.400.00-21029.79%
NDX220520C130750002022-05-13 2:58PM EDT13,075.0025.409.5011.000.00-42729.72%
NDX220520C130800002022-05-11 10:24AM EDT13,080.0074.009.1010.800.00-1929.77%
NDX220520C130900002022-05-13 2:28PM EDT13,090.0018.708.7010.200.00-4629.73%
NDX220520C131000002022-05-16 1:54PM EDT13,100.008.358.209.70-17.05-67.13%33729.74%
NDX220520C131100002022-05-13 3:43PM EDT13,110.0025.507.709.200.00-4929.73%
NDX220520C131200002022-05-12 3:28PM EDT13,120.0014.007.308.700.00-2729.71%
NDX220520C131250002022-05-13 3:13PM EDT13,125.0010.807.008.60-12.50-53.65%33629.80%
NDX220520C131300002022-05-13 3:28PM EDT13,130.0024.706.808.300.00-82129.74%
NDX220520C131400002022-05-05 12:26PM EDT13,140.0010.206.508.00-261.65-96.25%3829.84%
NDX220520C131500002022-05-16 10:55AM EDT13,150.007.356.007.60-13.85-65.33%33029.85%
NDX220520C131600002022-05-13 12:28PM EDT13,160.0026.105.707.100.00-4829.77%
NDX220520C131700002022-05-13 2:58PM EDT13,170.0010.825.406.80-6.78-38.52%51829.82%
NDX220520C131750002022-05-16 1:47PM EDT13,175.005.755.206.60-20.05-77.71%22029.81%
NDX220520C131800002022-05-11 10:55AM EDT13,180.0010.375.106.40-9.91-48.87%53629.79%
NDX220520C131900002022-05-10 12:30PM EDT13,190.0044.804.806.200.00-21829.91%
NDX220520C132000002022-05-16 1:22PM EDT13,200.004.654.405.80-11.30-70.85%66329.85%
NDX220520C132100002022-05-06 12:09PM EDT13,210.0033.204.205.600.00-1729.95%
NDX220520C132200002022-05-13 2:28PM EDT13,220.0011.403.905.300.00-5929.95%
NDX220520C132250002022-05-16 1:47PM EDT13,225.004.353.805.20-13.52-75.66%52329.99%
NDX220520C132300002022-05-16 9:50AM EDT13,230.006.573.705.00-6.60-50.11%32529.94%
NDX220520C132400002022-05-10 12:44PM EDT13,240.0038.213.504.800.00-4730.01%
NDX220520C132500002022-05-16 9:50AM EDT13,250.006.053.304.60-7.40-55.02%33830.08%
NDX220520C132600002022-05-13 2:43PM EDT13,260.0011.303.204.400.00-63530.13%
NDX220520C132700002022-05-13 12:45PM EDT13,270.005.002.954.10-12.00-70.59%12930.06%
NDX220520C132750002022-05-13 3:55PM EDT13,275.0011.402.854.000.00-83130.08%
NDX220520C132800002022-05-10 11:00AM EDT13,280.0035.702.854.000.00-22430.22%
NDX220520C132900002022-05-13 2:58PM EDT13,290.0011.102.653.700.00-51230.12%
NDX220520C133000002022-05-16 1:30PM EDT13,300.003.252.503.60-9.75-75.00%8410430.25%
NDX220520C133100002022-05-13 2:22PM EDT13,310.008.902.303.400.00-11030.25%
NDX220520C133200002022-05-16 10:09AM EDT13,320.005.032.153.30-6.07-54.68%101430.38%
NDX220520C133250002022-05-16 1:30PM EDT13,325.002.882.153.20-10.17-77.93%733830.37%
NDX220520C133300002022-05-05 1:22PM EDT13,330.00183.092.053.100.00--1130.36%
NDX220520C133400002022-05-05 1:24PM EDT13,340.0039.601.953.000.00-31030.47%
NDX220520C133500002022-05-16 10:20AM EDT13,350.004.501.802.80-1.10-19.64%104930.42%
NDX220520C133600002022-05-13 2:22PM EDT13,360.007.451.702.700.00-11430.52%
NDX220520C133700002022-05-06 11:20AM EDT13,370.00140.031.602.600.00-7530.60%
NDX220520C133750002022-05-16 10:14AM EDT13,375.003.501.552.55-8.10-69.83%112630.65%
NDX220520C133800002022-05-16 9:32AM EDT13,380.004.241.502.50-0.73-14.69%10730.69%
NDX220520C133900002022-05-16 9:32AM EDT13,390.004.121.402.35-7.28-63.86%101630.67%
NDX220520C134000002022-05-16 12:40PM EDT13,400.001.401.302.30-7.30-83.91%148330.83%
NDX220520C134100002022-05-13 10:00AM EDT13,410.009.201.202.150.00-1430.79%
NDX220520C134200002022-05-06 2:46PM EDT13,420.0067.881.152.050.00-41030.84%
NDX220520C134250002022-05-12 1:37PM EDT13,425.002.871.102.05-2.05-41.67%51730.96%
NDX220520C134300002022-05-06 2:44PM EDT13,430.0065.051.102.000.00-82130.98%
NDX220520C134400002022-05-05 2:03PM EDT13,440.00127.251.001.900.00--631.01%
NDX220520C134500002022-05-16 9:48AM EDT13,450.002.350.901.85-1.57-40.05%62431.14%
NDX220520C134600002022-05-06 12:09PM EDT13,460.00104.700.851.750.00-5731.16%
NDX220520C134750002022-05-11 11:33AM EDT13,475.0015.500.751.900.00-31531.85%
NDX220520C134800002022-05-06 9:50AM EDT13,480.0071.100.751.650.00-31331.40%
NDX220520C134900002022-05-09 10:58AM EDT13,490.0025.130.701.600.00-2431.51%
NDX220520C135000002022-05-13 3:10PM EDT13,500.005.400.651.550.00-345031.62%
NDX220520C135100002022-05-06 2:25PM EDT13,510.0059.000.601.500.00-261731.72%
NDX220520C135200002022-05-06 2:37PM EDT13,520.0028.250.551.450.00-41731.82%
NDX220520C135250002022-05-13 3:10PM EDT13,525.004.900.551.400.00-14031.80%
NDX220520C135300002022-05-06 3:00PM EDT13,530.0049.300.551.400.00-131531.92%
NDX220520C135400002022-05-10 1:28PM EDT13,540.0017.310.501.350.00-21132.01%
NDX220520C135500002022-05-13 4:09PM EDT13,550.003.500.451.300.00-15932.09%
NDX220520C135600002022-05-06 11:07AM EDT13,560.0078.850.401.250.00-5632.17%
NDX220520C135700002022-05-12 2:57PM EDT13,570.002.950.351.350.00-82032.69%
NDX220520C135750002022-05-12 3:12PM EDT13,575.002.980.351.200.00-61832.35%
NDX220520C135800002022-05-10 10:58AM EDT13,580.0011.700.351.200.00-52132.46%
NDX220520C135900002022-05-10 10:49AM EDT13,590.0015.600.351.150.00-1832.52%
NDX220520C136000002022-05-12 1:29PM EDT13,600.003.170.301.150.00-2212732.75%
NDX220520C136100002022-05-06 10:22AM EDT13,610.0067.300.251.100.00-3732.80%
NDX220520C136200002022-05-11 12:46PM EDT13,620.007.150.251.050.00-1432.84%
NDX220520C136250002022-05-11 2:23PM EDT13,625.005.870.251.050.00-62132.96%
NDX220520C136300002022-05-11 12:46PM EDT13,630.006.850.251.050.00-11833.07%
NDX220520C136400002022-05-09 3:42PM EDT13,640.0013.500.201.000.00-4333.11%
NDX220520C136500002022-05-12 9:33AM EDT13,650.003.650.201.000.00-11433.33%
NDX220520C136600002022-05-05 12:56PM EDT13,660.0084.650.201.000.00-92133.55%
NDX220520C136700002022-05-12 1:50PM EDT13,670.002.130.150.950.00-61233.57%
NDX220520C136750002022-05-12 11:47AM EDT13,675.003.920.150.950.00-42433.68%
NDX220520C136800002022-05-13 2:50PM EDT13,680.002.330.150.900.00-1933.58%
NDX220520C136900002022-05-06 11:18AM EDT13,690.0061.350.150.900.00-21333.80%
NDX220520C137000002022-05-13 2:44PM EDT13,700.002.200.100.900.00-86234.02%
NDX220520C137100002022-05-06 2:54PM EDT13,710.0033.700.100.900.00-101034.23%
NDX220520C137250002022-05-11 10:55AM EDT13,725.007.910.100.850.00-62134.34%
NDX220520C137300002022-05-06 11:24AM EDT13,730.0064.500.050.850.00-3334.45%
NDX220520C137400002022-05-05 12:55PM EDT13,740.0071.000.050.850.00--134.66%
NDX220520C137500002022-05-13 1:29PM EDT13,750.002.490.050.850.00-19034.88%
NDX220520C137750002022-05-12 3:12PM EDT13,775.001.720.000.800.00-223035.17%
NDX220520C137800002022-05-16 12:00AM EDT13,780.002.480.000.800.00--835.28%
NDX220520C137900002022-05-16 12:00AM EDT13,790.0011.000.000.750.00---35.24%
NDX220520C138000002022-05-13 12:32PM EDT13,800.002.500.000.750.00-37835.46%
NDX220520C138100002022-05-16 12:00AM EDT13,810.001.600.000.750.00--1035.67%
NDX220520C138200002022-05-16 12:00AM EDT13,820.0011.300.000.750.00--2035.88%
NDX220520C138250002022-05-12 12:32PM EDT13,825.002.120.000.750.00-51935.98%
NDX220520C138300002022-05-13 2:50PM EDT13,830.001.400.000.750.00-1236.08%
NDX220520C138500002022-05-13 3:47PM EDT13,850.001.180.000.700.00-3323236.24%
NDX220520C138750002022-05-09 10:02AM EDT13,875.0010.800.000.700.00-62036.76%
NDX220520C139000002022-05-12 1:55PM EDT13,900.001.130.000.700.00-223837.27%
NDX220520C139100002022-05-06 2:46PM EDT13,910.0017.820.000.700.00-2137.48%
NDX220520C139200002022-05-06 2:46PM EDT13,920.0017.250.000.650.00-2137.39%
NDX220520C139250002022-05-09 10:02AM EDT13,925.009.600.000.650.00-12837.50%
NDX220520C139300002022-05-13 1:00PM EDT13,930.001.530.000.650.00-81037.60%
NDX220520C139400002022-05-16 12:00AM EDT13,940.006.920.000.650.00--137.81%
NDX220520C139500002022-05-13 12:32PM EDT13,950.001.550.000.650.00-33738.00%
NDX220520C139600002022-05-16 12:00AM EDT13,960.001.050.000.650.00--838.21%
NDX220520C139750002022-05-11 3:14PM EDT13,975.002.180.000.650.00-205838.51%
NDX220520C139800002022-05-16 12:00AM EDT13,980.005.220.000.650.00--2638.61%
NDX220520C139900002022-05-16 12:00AM EDT13,990.000.860.000.650.00--338.82%
NDX220520C140000002022-05-13 3:47PM EDT14,000.000.880.000.650.00-1473939.01%
NDX220520C140250002022-05-06 12:14PM EDT14,025.0019.410.000.600.00-29239.21%
NDX220520C140500002022-05-13 3:55PM EDT14,050.000.850.000.600.00-26,02239.70%
NDX220520C140750002022-05-13 9:40AM EDT14,075.001.080.000.600.00-114140.20%
NDX220520C140900002022-05-16 12:00AM EDT14,090.004.800.000.600.00--340.50%
NDX220520C141000002022-05-13 9:40AM EDT14,100.001.070.000.600.00-112640.70%
NDX220520C141250002022-05-12 12:32PM EDT14,125.001.030.000.600.00-103041.19%
NDX220520C141500002022-05-11 11:34AM EDT14,150.002.100.000.600.00-23641.69%
NDX220520C141600002022-05-09 9:36AM EDT14,160.006.150.000.600.00-1141.88%
NDX220520C141750002022-05-09 10:44AM EDT14,175.004.350.000.550.00-17541.82%
NDX220520C142000002022-05-13 12:51PM EDT14,200.000.670.000.550.00-317642.31%
NDX220520C142250002022-05-11 11:03AM EDT14,225.002.000.000.550.00-48542.79%
NDX220520C142500002022-05-06 2:59PM EDT14,250.007.750.000.550.00-5516043.27%
NDX220520C142750002022-05-09 10:49AM EDT14,275.003.960.000.550.00-111743.75%
NDX220520C143000002022-05-13 1:29PM EDT14,300.000.470.000.550.00-78144.24%
NDX220520C143250002022-05-09 3:48PM EDT14,325.002.770.000.550.00-27044.71%
NDX220520C143500002022-05-12 11:47AM EDT14,350.000.860.000.550.00-209445.19%
NDX220520C143750002022-05-03 12:13PM EDT14,375.0024.000.000.550.00-314045.68%
NDX220520C144000002022-05-11 2:54PM EDT14,400.001.010.000.500.00-277745.73%
NDX220520C144250002022-05-09 3:51PM EDT14,425.002.030.000.500.00-28946.20%
NDX220520C144500002022-05-16 1:12PM EDT14,450.000.280.000.50-5.72-95.33%5030546.67%
NDX220520C144750002022-05-16 1:12PM EDT14,475.000.220.000.45-2.66-92.36%5020346.68%
NDX220520C145000002022-05-11 12:07PM EDT14,500.000.700.000.500.00-426647.61%
NDX220520C145250002022-05-06 10:32AM EDT14,525.000.770.000.500.00-22148.07%
NDX220520C145500002022-05-16 1:59PM EDT14,550.000.260.000.50-0.41-61.19%121848.54%
NDX220520C145750002022-05-16 1:59PM EDT14,575.000.200.000.45-9.00-97.83%123448.52%
NDX220520C146000002022-05-13 1:32PM EDT14,600.000.310.000.500.00-26249.46%
NDX220520C146250002022-05-04 3:55PM EDT14,625.000.450.000.450.00-105449.44%
NDX220520C146500002022-05-12 9:33AM EDT14,650.000.850.000.450.00-14249.90%
NDX220520C146750002022-05-06 12:56PM EDT14,675.004.850.000.450.00-21050.34%
NDX220520C147000002022-05-09 12:13PM EDT14,700.000.980.000.450.00-113550.81%
NDX220520C147250002022-05-06 11:28AM EDT14,725.004.820.000.450.00-43851.25%
NDX220520C147500002022-05-05 3:26PM EDT14,750.001.940.000.450.00-65751.71%
NDX220520C147750002022-05-02 10:21AM EDT14,775.009.430.000.450.00-2952.15%
NDX220520C148000002022-05-16 1:27PM EDT14,800.000.260.000.45-0.02-7.14%1023252.61%
NDX220520C148250002022-05-16 1:27PM EDT14,825.000.190.000.45-0.16-45.71%106953.05%
NDX220520C148500002022-05-04 11:01AM EDT14,850.000.320.000.45-4.85-93.81%43250.39%
NDX220520C148750002022-05-05 11:14AM EDT14,875.000.290.000.45-5.06-94.58%43250.81%
NDX220520C149000002022-05-16 9:56AM EDT14,900.000.430.000.40-0.32-42.67%1526150.73%
NDX220520C149250002022-05-16 9:56AM EDT14,925.000.430.000.45+0.08+22.86%157151.66%
NDX220520C149500002022-05-05 11:09AM EDT14,950.004.640.000.400.00-45351.56%
NDX220520C149750002022-05-09 3:44PM EDT14,975.001.000.000.400.00-45352.00%
NDX220520C150000002022-05-13 3:27PM EDT15,000.000.300.000.400.00-2324552.39%
NDX220520C150250002022-05-12 10:18AM EDT15,025.000.400.000.400.00-106552.83%
NDX220520C150500002022-04-28 12:14PM EDT15,050.006.650.000.400.00-12453.22%
NDX220520C150750002022-04-29 1:03PM EDT15,075.005.870.000.400.00-51053.66%
NDX220520C151000002022-05-11 2:14PM EDT15,100.000.500.000.400.00-610554.05%
NDX220520C151250002022-05-13 12:19PM EDT15,125.000.340.000.400.00-12054.49%
NDX220520C151500002022-04-29 12:45PM EDT15,150.004.750.000.400.00-76154.88%
NDX220520C151750002022-05-03 2:40PM EDT15,175.000.980.000.400.00-125155.27%
NDX220520C152000002022-05-16 12:12PM EDT15,200.000.180.000.45+0.01+5.88%88056.23%
NDX220520C152250002022-05-16 12:12PM EDT15,225.000.130.000.40-1.57-92.35%85356.10%
NDX220520C152500002022-05-06 11:22AM EDT15,250.002.120.000.400.00-131656.49%
NDX220520C152750002022-05-13 12:19PM EDT15,275.000.300.000.400.00-12656.93%
NDX220520C153000002022-05-11 1:50PM EDT15,300.000.350.000.400.00-212057.32%
NDX220520C153250002022-05-11 3:26PM EDT15,325.000.100.000.400.00-32457.72%
NDX220520C153500002022-04-25 10:02AM EDT15,350.007.850.000.400.00-11558.11%
NDX220520C153750002022-05-03 12:08PM EDT15,375.002.470.000.400.00-41458.55%
NDX220520C154000002022-05-09 2:27PM EDT15,400.000.600.000.400.00-128558.94%
NDX220520C154250002022-04-26 10:38AM EDT15,425.005.220.000.400.00-11059.33%
NDX220520C154500002022-05-03 12:09PM EDT15,450.002.260.000.400.00-72159.72%
NDX220520C154750002022-04-22 9:37AM EDT15,475.0011.950.000.400.00-12060.11%
NDX220520C155000002022-05-12 1:48PM EDT15,500.000.280.000.400.00-324260.50%
NDX220520C155250002022-05-06 11:47AM EDT15,525.001.470.000.350.00-104660.30%
NDX220520C155500002022-05-11 1:27PM EDT15,550.000.100.000.350.00-28960.69%
NDX220520C155750002022-04-25 11:48AM EDT15,575.005.600.000.350.00-5761.08%
NDX220520C156000002022-05-13 3:18PM EDT15,600.000.200.000.350.00-216461.47%
NDX220520C156250002022-05-03 9:33AM EDT15,625.002.100.000.450.00-12963.09%
NDX220520C156500002022-04-27 3:31PM EDT15,650.002.550.000.350.00-42362.21%
NDX220520C156750002022-04-14 3:20PM EDT15,675.0013.000.000.400.00-1163.28%
NDX220520C157000002022-05-03 11:05AM EDT15,700.001.650.000.350.00-12862.99%
NDX220520C157250002022-05-02 9:33AM EDT15,725.001.720.000.350.00-11463.38%
NDX220520C157500002022-04-29 3:58PM EDT15,750.002.100.000.350.00-624263.77%
NDX220520C157750002022-04-21 3:48PM EDT15,775.000.310.000.35-5.94-95.04%12164.16%
NDX220520C158000002022-05-04 3:52PM EDT15,800.001.620.000.350.00-23564.55%
NDX220520C158250002022-04-26 4:01PM EDT15,825.002.770.000.350.00-42264.94%
NDX220520C158500002022-05-02 10:20AM EDT15,850.000.210.000.35-0.99-82.50%12965.33%
NDX220520C158750002022-04-28 10:20AM EDT15,875.002.260.000.350.00-11965.67%
NDX220520C159000002022-05-06 2:33PM EDT15,900.000.820.000.350.00-2011866.06%
NDX220520C159250002022-04-29 4:09PM EDT15,925.001.570.000.350.00-12166.46%
NDX220520C159500002022-04-14 11:39AM EDT15,950.008.350.000.400.00-424667.53%
NDX220520C159750002022-04-21 3:14PM EDT15,975.004.850.000.350.00-6967.19%
NDX220520C160000002022-05-13 12:05PM EDT16,000.000.180.000.350.00-130467.58%
NDX220520C160250002022-05-05 12:22PM EDT16,025.001.050.000.350.00-32167.97%
NDX220520C160500002022-04-22 1:18PM EDT16,050.003.380.000.350.00-104968.36%
NDX220520C160750002022-04-26 1:12PM EDT16,075.001.990.000.350.00-61168.70%
NDX220520C161000002022-05-13 12:05PM EDT16,100.000.180.000.350.00-12369.09%
NDX220520C161250002022-04-28 9:32AM EDT16,125.001.520.000.350.00-11369.43%
NDX220520C161500002022-05-05 3:37PM EDT16,150.000.930.000.350.00-82969.82%
NDX220520C161750002022-04-25 12:18PM EDT16,175.002.430.000.350.00-2270.22%
NDX220520C162000002022-05-02 3:55PM EDT16,200.001.030.000.350.00-13270.56%
NDX220520C162250002022-04-25 12:18PM EDT16,225.002.270.000.350.00-1770.95%
NDX220520C162500002022-05-13 3:12PM EDT16,250.000.170.000.350.00-414871.29%
NDX220520C162750002022-04-08 2:25PM EDT16,275.0015.500.001.050.00-1178.32%
NDX220520C163000002022-05-03 1:20PM EDT16,300.000.800.000.350.00-145872.07%
NDX220520C163250002022-04-27 9:33AM EDT16,325.001.650.000.350.00-1372.41%
NDX220520C163500002022-05-13 3:12PM EDT16,350.000.180.100.350.00-3374.17%
NDX220520C163750002022-01-18 1:06AM EDT16,375.00500.1098.10104.100.00---169.56%
NDX220520C164000002022-05-12 9:30AM EDT16,400.000.880.000.350.00-23173.49%
NDX220520C164250002022-05-12 9:30AM EDT16,425.000.880.000.350.00-22373.88%
NDX220520C164500002022-04-22 12:50PM EDT16,450.002.070.000.350.00-32674.22%
NDX220520C164750002022-04-22 12:50PM EDT16,475.001.970.000.350.00-32274.61%
NDX220520C165000002022-05-05 2:50PM EDT16,500.000.800.000.350.00-412374.95%
NDX220520C165250002022-04-25 9:31AM EDT16,525.001.880.000.350.00-1775.29%
NDX220520C165500002022-04-25 2:12PM EDT16,550.001.520.000.350.00-1675.68%
NDX220520C165750002022-04-21 9:34AM EDT16,575.003.580.000.350.00-1176.03%
NDX220520C166000002022-05-13 2:31PM EDT16,600.000.210.000.350.00-16876.37%
NDX220520C166250002022-04-26 9:32AM EDT16,625.001.260.000.350.00-1276.76%
NDX220520C166500002022-05-13 2:31PM EDT16,650.000.200.000.350.00-11777.10%
NDX220520C166750002022-02-25 12:27PM EDT16,675.0032.1026.3028.500.00-21136.21%
NDX220520C167000002022-05-05 3:38PM EDT16,700.000.100.000.350.00-25977.83%
NDX220520C167250002022-04-12 12:20PM EDT16,725.004.650.000.550.00-5580.91%
NDX220520C167500002022-03-30 11:16AM EDT16,750.0039.100.001.350.00-21087.62%
NDX220520C167750002022-03-30 11:47AM EDT16,775.0039.000.001.300.00-6787.72%
NDX220520C168000002022-04-25 11:44AM EDT16,800.001.190.000.350.00-103679.25%
NDX220520C168250002022-04-08 3:23PM EDT16,825.006.600.000.850.00-1985.33%
NDX220520C168500002022-03-30 9:56AM EDT16,850.0035.700.201.250.00-3889.72%
NDX220520C168750002022-05-03 2:09PM EDT16,875.000.450.000.400.00-1281.10%
NDX220520C169000002022-04-26 3:44PM EDT16,900.000.830.000.350.00-103780.66%
NDX220520C169250002022-05-03 2:09PM EDT16,925.000.400.000.350.00-11281.01%
NDX220520C169500002022-04-26 3:40PM EDT16,950.000.760.000.350.00-121381.35%
NDX220520C169750002022-04-18 12:02AM EDT16,975.003.450.000.350.00--1081.69%
NDX220520C170000002022-04-21 12:09PM EDT17,000.001.720.000.350.00-16382.03%
NDX220520C170250002022-04-06 1:25PM EDT17,025.008.000.000.800.00-3387.84%
NDX220520C170500002022-04-06 1:11PM EDT17,050.007.700.000.800.00-1288.23%
NDX220520C171000002022-04-25 11:54AM EDT17,100.001.470.000.350.00-547983.45%
NDX220520C171250002022-03-14 12:14AM EDT17,125.008.200.000.000.00--050.00%
NDX220520C171500002022-03-29 2:38PM EDT17,150.0021.200.001.300.00-1393.43%
NDX220520C172000002022-04-25 11:50AM EDT17,200.000.950.000.350.00-105384.81%
NDX220520C172250002022-04-14 11:22AM EDT17,225.001.900.000.350.00-4785.16%
NDX220520C172500002022-04-26 9:33AM EDT17,250.000.950.000.350.00-13285.50%
NDX220520C172750002022-02-23 3:46PM EDT17,275.009.7010.4012.500.00--2130.47%
NDX220520C173000002022-04-14 1:42PM EDT17,300.001.680.000.350.00-102086.18%
NDX220520C173250002022-04-13 3:45PM EDT17,325.002.300.000.350.00-202186.52%
NDX220520C173750002022-03-14 12:14AM EDT17,375.005.800.000.000.00--050.00%
NDX220520C174000002022-04-14 12:40PM EDT17,400.001.480.000.350.00-202287.50%
NDX220520C175000002022-05-04 3:26PM EDT17,500.000.560.000.350.00-14588.87%
NDX220520C175250002022-05-09 2:44PM EDT17,525.000.500.000.350.00-1289.21%
NDX220520C176000002022-04-13 3:34PM EDT17,600.001.870.000.350.00-204990.23%
NDX220520C177000002022-02-24 11:11AM EDT17,700.005.905.807.500.00-13128.94%
NDX220520C177500002022-04-18 12:02AM EDT17,750.001.250.000.350.00--2092.19%
NDX220520C177750002022-02-14 10:31AM EDT17,775.0013.203.505.200.00--1123.82%
NDX220520C178000002022-05-04 3:26PM EDT17,800.000.560.000.350.00-11192.87%
NDX220520C178500002022-03-25 11:46AM EDT17,850.005.500.151.150.00-55103.66%
NDX220520C179000002022-04-25 11:50AM EDT17,900.000.510.000.350.00-204494.14%
NDX220520C179500002022-02-14 10:31AM EDT17,950.0010.402.954.600.00--1124.71%
NDX220520C180000002022-04-14 1:42PM EDT18,000.000.930.000.350.00-305895.51%
NDX220520C180750002022-04-18 12:02AM EDT18,075.001.650.000.550.00--699.71%
NDX220520C181000002022-03-29 11:31AM EDT18,100.005.890.000.550.00--1100.05%
NDX220520C181500002022-04-26 12:57PM EDT18,150.000.550.000.350.00-1497.41%
NDX220520C182000002022-04-18 12:02AM EDT18,200.000.950.000.350.00--198.05%
NDX220520C183000002021-12-13 1:43PM EDT18,300.00193.7074.5081.200.00-40204.95%
NDX220520C184000002022-04-14 9:58AM EDT18,400.000.880.000.350.00--2100.59%
NDX220520C184250002022-02-14 10:31AM EDT18,425.005.701.953.300.00--1127.27%
NDX220520C185000002022-03-30 9:55AM EDT18,500.003.800.000.850.00-136108.89%
NDX220520C185750002022-04-19 9:59AM EDT18,575.000.580.000.350.00--1102.78%
NDX220520C186000002022-03-29 1:58PM EDT18,600.003.870.000.900.00-116110.69%
NDX220520C186500002021-12-28 3:06PM EDT18,650.00149.355.107.500.00--1143.96%
NDX220520C187000002022-04-06 3:12PM EDT18,700.001.400.000.600.00-28108.55%
NDX220520C187500002022-02-24 1:45PM EDT18,750.003.302.403.600.00--1134.00%
NDX220520C187750002022-04-01 11:54AM EDT18,775.002.200.000.800.00-33111.96%
NDX220520C188000002022-03-29 12:55PM EDT18,800.003.150.000.850.00-22112.84%
NDX220520C188500002022-02-24 1:45PM EDT18,850.003.102.253.400.00--1134.66%
NDX220520C189000002022-02-24 1:51PM EDT18,900.003.002.153.300.00--1134.90%
NDX220520C189250002022-03-10 10:56AM EDT18,925.001.950.651.450.00-23123.46%
NDX220520C190000002022-03-29 3:41PM EDT19,000.003.100.000.800.00-33114.84%
NDX220520C190250002022-03-14 12:14AM EDT19,025.001.850.000.000.00--050.00%
NDX220520C190750002022-03-23 11:53AM EDT19,075.002.050.000.850.00--1116.36%
NDX220520C191500002022-03-23 11:53AM EDT19,150.001.950.000.850.00--1117.33%
NDX220520C192000002022-03-30 9:55AM EDT19,200.002.300.000.800.00-264117.38%
NDX220520C192500002022-03-23 11:53AM EDT19,250.001.850.000.850.00--2118.60%
NDX220520C193000002022-03-29 1:58PM EDT19,300.002.330.000.800.00-23118.65%
NDX220520C195000002022-03-22 2:33PM EDT19,500.001.430.100.700.00-88121.14%
NDX220520C197000002022-03-24 9:40AM EDT19,700.001.350.000.750.00-258123.00%
NDX220520C198000002022-04-04 1:12PM EDT19,800.001.080.000.500.00-12120.51%
NDX220520C199000002022-02-18 3:27PM EDT19,900.001.870.452.100.00-11138.79%
NDX220520C200000002022-03-23 10:57AM EDT20,000.001.160.000.600.00-12124.51%
NDX220520C201000002022-04-04 10:20AM EDT20,100.000.840.000.600.00-15125.68%
NDX220520C202000002022-04-06 12:24PM EDT20,200.000.660.000.500.00-115125.20%
NDX220520C203000002022-02-11 12:33PM EDT20,300.001.690.051.350.00-22136.74%
NDX220520C204000002022-02-25 2:37PM EDT20,400.001.340.151.400.00-42139.14%
NDX220520C205000002022-04-07 3:07PM EDT20,500.000.520.000.500.00-25128.61%
NDX220520C208000002022-02-11 3:42PM EDT20,800.001.110.001.100.00-42140.04%
NDX220520C209000002022-04-04 10:20AM EDT20,900.000.610.000.550.00-210133.98%
NDX220520C210000002022-04-06 12:24PM EDT21,000.000.490.000.500.00-265134.18%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220520P090000002022-05-13 4:10PM EDT9,000.000.900.000.550.00-1032087.50%
NDX220520P091000002022-05-10 2:18PM EDT9,100.002.530.000.600.00-206285.25%
NDX220520P092000002022-05-12 9:39AM EDT9,200.004.230.000.550.00-26081.88%
NDX220520P093000002022-05-12 9:39AM EDT9,300.004.730.000.650.00-2880.20%
NDX220520P094000002022-05-02 10:16AM EDT9,400.0010.460.000.750.00-4478.37%
NDX220520P095000002022-05-13 3:47PM EDT9,500.001.130.050.250.00-2232970.12%
NDX220520P096000002022-05-16 12:47PM EDT9,600.000.380.150.40-3.82-90.95%108970.90%
NDX220520P097000002022-05-13 12:04PM EDT9,700.001.800.100.850.00-68671.53%
NDX220520P098000002022-05-10 3:48PM EDT9,800.005.560.000.850.00-1711768.09%
NDX220520P099000002022-05-13 2:50PM EDT9,900.002.220.001.200.00-3229967.47%
NDX220520P100000002022-05-13 3:22PM EDT10,000.001.970.001.300.00-943865.19%
NDX220520P100250002022-05-16 12:01AM EDT10,025.002.920.001.000.00--1262.92%
NDX220520P100500002022-05-16 12:01AM EDT10,050.0010.450.001.050.00--6062.50%
NDX220520P101000002022-05-13 1:45PM EDT10,100.003.100.001.100.00-266861.40%
NDX220520P101500002022-05-13 12:50PM EDT10,150.003.050.051.100.00-8860.30%
NDX220520P102000002022-05-12 2:05PM EDT10,200.0017.040.101.200.00-149459.64%
NDX220520P102250002022-05-16 12:01AM EDT10,225.0012.000.151.200.00---59.17%
NDX220520P102500002022-05-13 1:45PM EDT10,250.003.760.151.200.00-142058.47%
NDX220520P102750002022-05-16 12:01AM EDT10,275.0021.000.151.250.00--258.00%
NDX220520P103000002022-05-13 2:50PM EDT10,300.003.940.151.300.00-165157.51%
NDX220520P103250002022-05-16 12:01AM EDT10,325.0020.700.251.300.00--457.20%
NDX220520P104000002022-05-13 11:27AM EDT10,400.005.070.301.450.00-87855.82%
NDX220520P104250002022-05-04 3:18PM EDT10,425.006.130.351.450.00--355.29%
NDX220520P104500002022-05-16 12:01AM EDT10,450.0019.500.351.550.00--754.90%
NDX220520P104750002022-05-16 12:01AM EDT10,475.0019.600.401.550.00--1054.35%
NDX220520P105000002022-05-16 9:36AM EDT10,500.003.000.701.65-2.00-40.00%112454.74%
NDX220520P105250002022-05-12 3:13PM EDT10,525.0031.400.351.800.00-4553.50%
NDX220520P105500002022-05-12 2:28PM EDT10,550.0032.200.551.750.00-81153.19%
NDX220520P106000002022-05-13 10:56AM EDT10,600.007.370.601.800.00-14152.02%
NDX220520P106500002022-05-16 9:51AM EDT10,650.003.100.801.95-4.61-59.79%11051.39%
NDX220520P106750002022-05-12 3:28PM EDT10,675.0031.400.852.050.00-121550.98%
NDX220520P107000002022-05-16 11:17AM EDT10,700.002.280.952.15-5.59-71.03%106250.65%
NDX220520P107250002022-05-12 2:23PM EDT10,725.0048.401.052.200.00-5550.21%
NDX220520P107500002022-05-16 1:57PM EDT10,750.001.901.152.35-9.34-83.10%21451.78%
NDX220520P107750002022-05-13 3:50PM EDT10,775.007.031.302.400.00-162051.16%
NDX220520P108000002022-05-13 2:13PM EDT10,800.0010.201.352.500.00-48750.67%
NDX220520P108250002022-05-16 10:56AM EDT10,825.004.111.502.65-14.79-78.25%131650.30%
NDX220520P108500002022-05-16 10:56AM EDT10,850.004.391.602.75-36.56-89.28%13149.78%
NDX220520P108750002022-05-16 12:01AM EDT10,875.0049.801.802.950.00--149.48%
NDX220520P109000002022-05-13 3:20PM EDT10,900.008.051.953.100.00-22049.04%
NDX220520P109500002022-05-13 11:19AM EDT10,950.0015.702.253.500.00-41248.31%
NDX220520P109750002022-05-16 10:14AM EDT10,975.005.212.453.70-20.69-79.88%151447.90%
NDX220520P110000002022-05-16 12:54PM EDT11,000.005.402.654.00-4.40-44.90%1911047.65%
NDX220520P110250002022-05-16 10:01AM EDT11,025.009.452.854.20-7.65-44.74%23347.20%
NDX220520P110500002022-05-16 1:41PM EDT11,050.004.003.204.50-66.85-94.35%734446.88%
NDX220520P110750002022-05-16 1:41PM EDT11,075.004.353.404.80-11.85-73.15%811346.53%
NDX220520P111000002022-05-16 10:48AM EDT11,100.008.753.705.10-4.00-31.37%108846.15%
NDX220520P111250002022-05-13 2:42PM EDT11,125.0018.504.005.600.00-142046.01%
NDX220520P111500002022-05-16 1:58PM EDT11,150.005.674.406.00-8.67-60.46%13845.69%
NDX220520P111750002022-05-16 1:58PM EDT11,175.006.224.906.50-10.68-63.20%62045.46%
NDX220520P112000002022-05-16 2:10PM EDT11,200.005.675.307.30-10.03-63.89%64345.50%
NDX220520P112250002022-05-12 3:28PM EDT11,225.0094.305.807.500.00-254444.86%
NDX220520P112500002022-05-16 1:58PM EDT11,250.008.006.508.30-22.70-73.94%22144.80%
NDX220520P112750002022-05-16 1:47PM EDT11,275.008.937.209.00-17.27-65.92%21044.58%
NDX220520P113000002022-05-16 10:10AM EDT11,300.0015.007.709.50-7.10-32.13%84144.14%
NDX220520P113250002022-05-16 1:47PM EDT11,325.0010.598.5010.40-12.91-54.94%22944.01%
NDX220520P113500002022-05-13 3:50PM EDT11,350.0024.909.3011.400.00-43143.89%
NDX220520P113750002022-05-13 3:44PM EDT11,375.0026.5010.3012.300.00-184343.64%
NDX220520P114000002022-05-16 12:03PM EDT11,400.0014.6011.3013.40-13.60-48.23%158243.47%
NDX220520P114250002022-05-16 12:55PM EDT11,425.0022.7512.4014.50-7.25-24.17%12743.25%
NDX220520P114500002022-05-13 2:59PM EDT11,450.0027.0513.5016.10-6.85-20.21%11543.28%
NDX220520P114750002022-05-13 3:42PM EDT11,475.0029.0515.1017.30-3.00-9.36%17443.01%
NDX220520P115000002022-05-16 1:57PM EDT11,500.0019.5616.5018.80-9.39-32.44%411242.85%
NDX220520P115250002022-05-13 1:48PM EDT11,525.0048.0518.2020.400.00-5842.68%
NDX220520P115500002022-05-12 1:51PM EDT11,550.00165.5020.0022.300.00-95742.60%
NDX220520P115750002022-05-12 12:33PM EDT11,575.00166.1021.3023.500.00-31842.14%
NDX220520P116000002022-05-16 1:42PM EDT11,600.0028.2823.3025.80-30.20-51.64%45342.11%
NDX220520P116100002022-05-16 12:01AM EDT11,610.0072.0024.0026.200.00--341.87%
NDX220520P116200002022-05-16 12:01AM EDT11,620.0073.6024.6027.100.00--941.82%
NDX220520P116250002022-05-11 10:27AM EDT11,625.0046.2025.9028.300.00-11042.10%
NDX220520P116300002022-05-16 12:01AM EDT11,630.00214.7025.9028.500.00--241.97%
NDX220520P116400002022-05-16 12:01AM EDT11,640.0052.0026.8029.500.00--541.94%
NDX220520P116500002022-05-16 1:42PM EDT11,650.0033.0827.3029.90-11.07-25.07%41641.66%
NDX220520P116600002022-05-16 12:01AM EDT11,660.0077.1028.7031.500.00--541.84%
NDX220520P116700002022-05-16 9:55AM EDT11,670.0053.5429.7032.10-3.06-5.41%1741.63%
NDX220520P116750002022-05-16 10:52AM EDT11,675.0054.2830.8033.10+0.20+0.37%42241.78%
NDX220520P116800002022-05-16 12:01AM EDT11,680.00129.8031.6034.100.00--141.92%
NDX220520P116900002022-05-16 12:01AM EDT11,690.0056.9232.0034.600.00--541.66%
NDX220520P117000002022-05-16 10:52AM EDT11,700.0058.1832.6035.40+5.40+10.23%512141.49%
NDX220520P117100002022-05-16 12:01AM EDT11,710.0064.0034.5037.200.00--441.67%
NDX220520P117200002022-05-16 9:55AM EDT11,720.0061.2335.1038.50-13.07-17.59%1541.65%
NDX220520P117250002022-05-16 12:55PM EDT11,725.0059.1135.7038.60-7.19-10.84%24441.46%
NDX220520P117300002022-05-16 12:01AM EDT11,730.0063.7036.0038.900.00--1141.33%
NDX220520P117400002022-05-16 12:01AM EDT11,740.0058.1837.8040.700.00--1841.46%
NDX220520P117500002022-05-16 1:58PM EDT11,750.0043.6038.7041.60-17.05-28.11%11741.29%
NDX220520P117600002022-05-16 12:01AM EDT11,760.0097.2039.9042.800.00--1041.20%
NDX220520P117700002022-05-16 12:01AM EDT11,770.00135.3041.1044.100.00--1141.14%
NDX220520P117750002022-05-16 1:22PM EDT11,775.0056.0042.6045.50-67.65-54.71%4741.33%
NDX220520P117800002022-05-16 12:01AM EDT11,780.00106.5043.4046.200.00--541.30%
NDX220520P117900002022-05-16 12:01AM EDT11,790.0078.0044.7047.700.00--1741.27%
NDX220520P118000002022-05-16 12:55PM EDT11,800.0070.8045.9049.10-7.70-9.81%68141.20%
NDX220520P118100002022-05-16 12:01AM EDT11,810.0091.1047.8050.900.00--341.23%
NDX220520P118200002022-05-16 12:01AM EDT11,820.00266.6049.5052.100.00--341.09%
NDX220520P118250002022-05-16 1:56PM EDT11,825.0055.0550.3053.40-28.80-34.35%12541.20%
NDX220520P118300002022-05-16 12:01AM EDT11,830.0088.4050.9054.200.00--341.18%
NDX220520P118400002022-05-16 12:01AM EDT11,840.0094.5052.0055.30+15.70+19.92%1640.98%
NDX220520P118500002022-05-16 9:38AM EDT11,850.0088.5053.7056.60+7.60+9.39%41740.84%
NDX220520P118700002022-05-16 12:30PM EDT11,870.0080.8057.8060.90-13.00-13.86%2240.96%
NDX220520P118750002022-05-16 1:56PM EDT11,875.0064.1058.5061.80-30.80-32.46%21340.94%
NDX220520P118900002022-05-16 12:01AM EDT11,890.00137.1061.6064.400.00--240.82%
NDX220520P119000002022-05-16 1:56PM EDT11,900.0069.0863.0068.40-20.92-23.24%63441.30%
NDX220520P119100002022-05-16 10:32AM EDT11,910.0089.5965.4068.60-13.21-12.85%2940.82%
NDX220520P119200002022-05-16 12:01AM EDT11,920.0097.5066.9070.500.00--1440.75%
NDX220520P119250002022-05-16 10:32AM EDT11,925.0093.3868.0071.50-36.51-28.11%12340.72%
NDX220520P119300002022-05-16 10:06AM EDT11,930.00111.7069.2072.70-6.80-5.74%2340.74%
NDX220520P119400002022-05-16 12:01AM EDT11,940.0094.1071.5074.800.00--640.70%
NDX220520P119500002022-05-16 1:56PM EDT11,950.0079.9173.7077.00-26.00-24.55%25540.66%
NDX220520P119600002022-05-16 12:01AM EDT11,960.00114.8575.8079.400.00--240.67%
NDX220520P119700002022-05-16 9:38AM EDT11,970.00119.7078.2081.70-38.90-24.53%1640.63%
NDX220520P119750002022-05-16 11:30AM EDT11,975.00122.1778.9082.60-19.13-13.54%37540.56%
NDX220520P119800002022-05-16 12:01AM EDT11,980.00142.7080.3083.900.00--440.57%
NDX220520P119900002022-05-16 12:01AM EDT11,990.00145.7083.1086.700.00--740.62%
NDX220520P120000002022-05-16 1:36PM EDT12,000.0093.5085.3088.80-24.54-20.79%1222040.51%
NDX220520P120100002022-05-16 12:01AM EDT12,010.00124.3087.9091.300.00--340.47%
NDX220520P120200002022-05-16 11:24AM EDT12,020.00134.0090.6093.80-24.00-15.19%2140.43%
NDX220520P120250002022-05-13 2:03PM EDT12,025.00168.0091.6095.200.00-12840.43%
NDX220520P120300002022-05-16 12:01AM EDT12,030.00149.3593.2097.800.00--640.69%
NDX220520P120400002022-05-16 9:35AM EDT12,040.00147.7095.9099.70-4.65-3.05%1340.49%
NDX220520P120500002022-05-13 3:59PM EDT12,050.00124.5498.10101.900.00-75240.34%
NDX220520P120600002022-05-16 12:01AM EDT12,060.00115.05100.70104.400.00--640.25%
NDX220520P120750002022-05-12 3:09PM EDT12,075.00495.80105.60109.400.00-64840.35%
NDX220520P120800002022-05-16 10:14AM EDT12,080.00143.30107.00110.80-50.30-25.98%11140.32%
NDX220520P120900002022-05-16 12:36PM EDT12,090.00135.88109.90113.00+9.38+7.42%1740.13%
NDX220520P121000002022-05-16 1:10PM EDT12,100.00147.23113.10116.70+1.65+1.13%1119440.23%
NDX220520P121100002022-05-16 10:14AM EDT12,110.00153.30116.00119.10-128.90-45.68%3940.07%
NDX220520P121200002022-05-16 12:01AM EDT12,120.00190.90119.10122.600.00--440.10%
NDX220520P121250002022-05-16 10:52AM EDT12,125.00171.60121.30124.60-13.60-7.34%107040.17%
NDX220520P121300002022-05-16 10:14AM EDT12,130.00160.60122.00126.10-128.40-44.43%1140.13%
NDX220520P121400002022-05-16 12:01AM EDT12,140.00166.70125.90129.600.00--1940.14%
NDX220520P121500002022-05-16 9:32AM EDT12,150.00183.48129.70133.30+22.63+14.07%96740.17%
NDX220520P121600002022-05-16 12:01AM EDT12,160.00178.70130.60134.600.00--639.75%
NDX220520P121700002022-05-16 12:01AM EDT12,170.00168.90134.80138.400.00--939.78%
NDX220520P121750002022-05-16 10:14AM EDT12,175.00173.80136.60140.20-33.70-16.24%13239.77%
NDX220520P121800002022-05-16 12:01AM EDT12,180.00186.10138.20142.200.00--539.80%
NDX220520P121900002022-05-16 12:01AM EDT12,190.00189.90144.10147.900.00--840.16%
NDX220520P122000002022-05-16 11:58AM EDT12,200.00164.00146.30150.60-25.20-13.32%3629339.95%
NDX220520P122100002022-05-16 10:14AM EDT12,210.00191.60150.10155.40+7.60+4.13%11140.11%
NDX220520P122200002022-05-16 10:16AM EDT12,220.00175.10153.20157.80-49.80-22.14%2439.83%
NDX220520P122250002022-05-13 1:13PM EDT12,225.00193.25156.80161.800.00-323440.19%
NDX220520P122300002022-05-16 10:14AM EDT12,230.00194.20157.30162.30-34.80-15.20%11739.92%
NDX220520P122400002022-05-16 10:03AM EDT12,240.00248.00161.30166.10+30.70+14.13%2639.86%
NDX220520P122500002022-05-16 10:14AM EDT12,250.00208.60163.80168.50+10.50+5.30%128539.55%
NDX220520P122600002022-05-16 12:43PM EDT12,260.00224.50167.50172.60-156.40-41.06%3539.52%
NDX220520P122700002022-05-16 10:17AM EDT12,270.00194.90172.20176.40-24.20-11.05%1539.44%
NDX220520P122750002022-05-13 3:01PM EDT12,275.00201.70174.80179.50-11.10-5.22%12839.60%
NDX220520P122800002022-05-16 12:56PM EDT12,280.00241.50177.90183.20+26.60+12.38%5539.87%
NDX220520P122900002022-05-16 12:28PM EDT12,290.00223.00181.80186.80+4.00+1.83%31239.72%
NDX220520P123000002022-05-16 10:17AM EDT12,300.00209.40184.50189.10-8.66-3.97%414039.33%
NDX220520P123100002022-05-16 10:16AM EDT12,310.00219.60190.40198.30-9.70-4.23%21440.14%
NDX220520P123200002022-05-16 10:15AM EDT12,320.00240.50194.60200.60+1.50+0.63%23639.73%
NDX220520P123250002022-05-16 10:16AM EDT12,325.00219.10197.40203.40-34.70-13.67%12139.81%
NDX220520P123300002022-05-16 10:16AM EDT12,330.00221.20196.20202.20-8.00-3.49%11239.19%
NDX220520P123400002022-05-16 10:16AM EDT12,340.00226.20204.10210.10-33.60-12.93%21739.73%
NDX220520P123500002022-05-13 3:59PM EDT12,350.00233.38207.40214.100.00-132239.58%
NDX220520P123600002022-05-13 3:15PM EDT12,360.00232.70212.70219.200.00-61339.61%
NDX220520P123700002022-05-13 1:36PM EDT12,370.00262.20215.90222.700.00-3639.36%
NDX220520P123750002022-05-13 12:59PM EDT12,375.00253.10219.70225.900.00-22539.47%
NDX220520P123800002022-05-09 12:10PM EDT12,380.00318.70218.30234.400.00-12140.50%
NDX220520P123900002022-05-06 2:43PM EDT12,390.00275.22222.20238.300.00-26840.29%
NDX220520P124000002022-05-16 10:28AM EDT12,400.00262.00232.20239.20+11.80+4.72%423739.55%
NDX220520P124100002022-05-13 3:29PM EDT12,410.00241.00232.70250.900.00-22640.66%
NDX220520P124200002022-05-13 10:42AM EDT12,420.00321.15238.30255.500.00-11240.53%
NDX220520P124250002022-05-13 12:12PM EDT12,425.00261.40240.50256.200.00-61240.19%
NDX220520P124300002022-05-10 10:02AM EDT12,430.00327.90243.10259.200.00-2540.24%
NDX220520P124400002022-05-06 12:03PM EDT12,440.00262.80249.30266.100.00-81040.49%
NDX220520P124500002022-05-16 9:39AM EDT12,450.00305.80253.10271.40-20.50-6.28%83040.44%
NDX220520P124600002022-05-11 11:27AM EDT12,460.00419.10260.80277.800.00-2440.58%
NDX220520P124700002022-05-10 3:35PM EDT12,470.00412.23265.10282.200.00-3640.36%
NDX220520P124750002022-05-12 3:38PM EDT12,475.00718.21268.10284.300.00-11040.23%
NDX220520P124800002022-05-10 1:36PM EDT12,480.00366.00270.60286.800.00-13240.16%
NDX220520P124900002022-05-10 10:08AM EDT12,490.00326.90276.20292.800.00-6840.20%
NDX220520P125000002022-05-16 1:46PM EDT12,500.00307.00280.90299.70-167.22-35.26%16810140.38%
NDX220520P125100002022-05-06 1:05PM EDT12,510.00237.90289.10306.300.00-12640.49%
NDX220520P125200002022-05-10 10:05AM EDT12,520.00365.80293.50310.500.00-2340.17%
NDX220520P125250002022-05-13 1:09PM EDT12,525.00335.19296.00311.200.00-82939.76%
NDX220520P125300002022-05-10 3:28PM EDT12,530.00414.12300.80318.100.00-4840.45%
NDX220520P125400002022-05-10 3:26PM EDT12,540.00422.07304.50323.900.00-61440.39%
NDX220520P125500002022-05-12 12:54PM EDT12,550.00693.30312.60329.500.00-21640.28%
NDX220520P125600002022-05-10 10:08AM EDT12,560.00357.30317.00334.300.00-1840.02%
NDX220520P125700002022-05-06 3:48PM EDT12,570.00373.80324.10339.600.00-1539.83%
NDX220520P125750002022-05-13 11:38AM EDT12,575.00384.72327.80345.700.00-34240.36%
NDX220520P125800002022-05-10 2:05PM EDT12,580.00373.22331.00349.000.00-52540.37%
NDX220520P125900002022-05-06 11:28AM EDT12,590.00420.90338.30354.000.00-1440.11%
NDX220520P126000002022-05-16 10:42AM EDT12,600.00420.00341.50358.70+73.30+21.14%712739.77%
NDX220520P126100002022-05-13 1:13PM EDT12,610.00391.20351.30369.20+11.44+3.01%13340.50%
NDX220520P126200002022-05-10 1:36PM EDT12,620.00397.40358.20373.60-38.96-8.93%23640.08%
NDX220520P126250002022-05-06 3:12PM EDT12,625.00375.95361.70377.900.00-73740.26%
NDX220520P126300002022-05-10 1:37PM EDT12,630.00447.00364.10381.400.00-301540.28%
NDX220520P126400002022-05-10 11:33AM EDT12,640.00593.27372.10388.700.00-81040.39%
NDX220520P126500002022-05-06 3:00PM EDT12,650.00416.69379.10395.500.00-15740.38%
NDX220520P126600002022-05-11 10:09AM EDT12,660.00499.77384.90402.100.00-43740.33%
NDX220520P126700002022-05-11 2:52PM EDT12,670.00692.45393.80411.600.00-21540.82%
NDX220520P126750002022-05-09 11:22AM EDT12,675.00568.97396.30413.200.00-76140.46%
NDX220520P126800002022-05-09 3:47PM EDT12,680.00659.22399.20416.400.00-522440.40%
NDX220520P126900002022-05-09 3:36PM EDT12,690.00624.29407.50424.400.00-762640.59%
NDX220520P127000002022-05-13 12:37PM EDT12,700.00419.15414.70433.000.00-38240.88%
NDX220520P127100002022-05-06 1:41PM EDT12,710.00361.00423.00441.100.00-61041.07%
NDX220520P127200002022-05-06 11:48AM EDT12,720.00377.90428.50446.700.00-2440.75%
NDX220520P127250002022-05-13 1:10PM EDT12,725.00461.90432.30450.500.00-108540.79%
NDX220520P127300002022-05-09 10:10AM EDT12,730.00540.01436.50454.500.00-803640.86%
NDX220520P127400002022-05-13 1:11PM EDT12,740.00469.80443.80461.300.00-21740.76%
NDX220520P127500002022-05-13 1:16PM EDT12,750.00483.58451.80469.800.00-814440.99%
NDX220520P127600002022-05-13 3:54PM EDT12,760.00478.50459.20476.900.00-1840.93%
NDX220520P127700002022-05-09 1:50PM EDT12,770.00643.79467.60485.500.00-161341.16%
NDX220520P127750002022-05-09 3:50PM EDT12,775.00737.10472.20490.100.00-164241.34%
NDX220520P127800002022-05-09 10:46AM EDT12,780.00593.36475.70493.400.00-22141.25%
NDX220520P127900002022-05-09 12:35PM EDT12,790.00592.97483.10501.300.00-241441.32%
NDX220520P128000002022-05-13 9:54AM EDT12,800.00619.89485.60522.100.00-166944.13%
NDX220520P128100002022-05-06 11:51AM EDT12,810.00396.30496.40515.100.00-1341.00%
NDX220520P128200002022-05-16 9:50AM EDT12,820.00626.75509.90528.10-45.15-6.72%1442.17%
NDX220520P128250002022-05-13 10:55AM EDT12,825.00569.62511.90530.200.00-11741.78%
NDX220520P128300002022-05-16 12:01AM EDT12,830.00602.91518.90537.200.00--442.47%
NDX220520P128400002022-05-16 9:50AM EDT12,840.00643.47527.80546.10-299.63-31.77%1442.73%
NDX220520P128500002022-05-16 9:34AM EDT12,850.00620.90532.70551.00-187.25-23.17%65542.08%
NDX220520P128600002022-05-10 2:05PM EDT12,860.00528.22541.30559.700.00-22442.28%
NDX220520P128700002022-05-06 12:52PM EDT12,870.00404.69548.80566.700.00-10542.07%
NDX220520P128750002022-05-10 10:30AM EDT12,875.00608.63556.10574.500.00-15142.96%
NDX220520P128800002022-05-09 10:30AM EDT12,880.00676.85559.40577.800.00-81342.81%
NDX220520P128900002022-05-06 3:14PM EDT12,890.00504.96569.50587.800.00-81243.29%
NDX220520P129000002022-05-13 11:27AM EDT12,900.00615.02576.40594.900.00-6312543.08%
NDX220520P129100002022-05-10 1:19PM EDT12,910.00633.50584.80603.300.00-13143.17%
NDX220520P129200002022-05-06 3:12PM EDT12,920.00524.76596.30614.900.00-161044.02%
NDX220520P129250002022-05-10 1:21PM EDT12,925.00660.00596.20614.800.00-44843.02%
NDX220520P129300002022-05-06 12:57PM EDT12,930.00400.30591.20627.700.00-8745.16%
NDX220520P129400002022-05-06 2:58PM EDT12,940.00499.29613.70632.200.00-562244.30%
NDX220520P129500002022-05-16 10:37AM EDT12,950.00681.25620.20638.80+14.35+2.15%15143.93%
NDX220520P129600002022-05-11 2:52PM EDT12,960.00938.06626.20645.300.00-41443.50%
NDX220520P129700002022-05-10 2:34PM EDT12,970.00669.49639.00658.500.00-105344.76%
NDX220520P129750002022-05-16 11:00AM EDT12,975.00791.20642.90661.50-13.51-1.68%25444.48%
NDX220520P129800002022-05-09 10:04AM EDT12,980.00672.50649.20667.900.00-47645.06%
NDX220520P129900002022-05-16 11:00AM EDT12,990.00803.85659.00677.60+298.10+58.94%1445.43%
NDX220520P130000002022-05-16 10:40AM EDT13,000.00738.80665.90684.60+96.05+14.94%349445.10%
NDX220520P130100002022-05-06 11:48AM EDT13,010.00518.81675.60695.100.00-442745.67%
NDX220520P130200002022-05-13 12:55PM EDT13,020.00695.45687.40705.800.00-13046.30%
NDX220520P130250002022-05-13 12:55PM EDT13,025.00699.55692.90711.700.00-21946.75%
NDX220520P130300002022-05-11 10:17AM EDT13,030.00777.90691.50710.300.00-1845.28%
NDX220520P130400002022-05-10 1:36PM EDT13,040.00707.74705.60724.300.00-21246.78%
NDX220520P130500002022-05-06 11:49AM EDT13,050.00778.40714.40733.300.00-15646.95%
NDX220520P130600002022-05-10 1:37PM EDT13,060.00731.03725.90744.900.00-141647.80%
NDX220520P130700002022-05-10 2:37PM EDT13,070.00725.00734.80753.600.00-4347.89%
NDX220520P130750002022-05-10 3:22PM EDT13,075.00845.70736.10754.900.00-13947.09%
NDX220520P130800002022-05-06 11:03AM EDT13,080.00527.24743.50762.000.00-2247.88%
NDX220520P130900002022-05-09 1:44PM EDT13,090.00867.42751.50770.300.00-3347.84%
NDX220520P131000002022-05-13 1:35PM EDT13,100.00769.95762.80781.800.00-13648.68%
NDX220520P131100002022-05-10 9:51AM EDT13,110.00823.34769.90788.900.00-2748.29%
NDX220520P131200002022-05-10 9:53AM EDT13,120.00827.31779.50798.400.00-21148.56%
NDX220520P131250002022-05-09 3:54PM EDT13,125.001,011.56783.80802.700.00-203148.57%
NDX220520P131300002022-05-13 1:56PM EDT13,130.00851.20789.70808.600.00-11449.04%
NDX220520P131400002022-05-09 3:36PM EDT13,140.00964.47799.20818.200.00-372149.34%
NDX220520P131500002022-05-13 3:12PM EDT13,150.00793.24807.50826.500.00-32949.26%
NDX220520P131600002022-05-09 10:06AM EDT13,160.00820.24819.30838.400.00-2650.22%
NDX220520P131700002022-05-06 11:03AM EDT13,170.00589.66829.90848.700.00-4650.71%
NDX220520P131750002022-05-13 1:35PM EDT13,175.00837.90830.40849.300.00-14449.63%
NDX220520P131800002022-05-16 12:01AM EDT13,180.00859.47839.80859.000.00--951.21%
NDX220520P131900002022-05-09 10:07AM EDT13,190.00855.60846.50865.300.00-281550.53%
NDX220520P132000002022-05-13 1:16PM EDT13,200.00860.17842.60881.100.00-613752.63%
NDX220520P132100002022-05-09 3:58PM EDT13,210.001,046.73866.50885.400.00-301051.36%
NDX220520P132200002022-05-09 1:50PM EDT13,220.00993.06877.50896.300.00-8252.03%
NDX220520P132250002022-05-16 10:58AM EDT13,225.001,007.40885.80905.00+122.12+13.79%85150.42%
NDX220520P132300002022-05-06 12:57PM EDT13,230.00557.90882.20901.600.00-6351.00%
NDX220520P132400002022-05-09 10:05AM EDT13,240.00874.46895.10913.400.00-6951.95%
NDX220520P132500002022-05-13 3:12PM EDT13,250.00886.75906.20924.700.00-315552.74%
NDX220520P132600002022-05-11 2:52PM EDT13,260.001,218.99916.90935.700.00-21750.47%
NDX220520P132700002022-05-13 12:55PM EDT13,270.00922.35926.40945.200.00-12050.68%
NDX220520P132750002022-05-13 12:55PM EDT13,275.00926.75929.50948.500.00-19050.27%
NDX220520P132800002022-05-09 10:04AM EDT13,280.00903.95920.30959.400.00-23555.36%
NDX220520P132900002022-05-06 12:00PM EDT13,290.00723.94948.10967.200.00-20952.06%
NDX220520P133000002022-05-13 11:20AM EDT13,300.001,001.22954.20973.300.00-28851.13%
NDX220520P133100002022-05-06 11:48AM EDT13,310.00704.48962.30981.300.00-4250.82%
NDX220520P133200002022-05-06 3:19PM EDT13,320.00801.10973.50992.300.00-5351.58%
NDX220520P133250002022-05-10 9:53AM EDT13,325.00989.28969.401,009.500.00-42852.30%
NDX220520P133300002022-05-09 10:30AM EDT13,330.001,034.85987.301,005.800.00-4353.21%
NDX220520P133400002022-05-06 11:50AM EDT13,340.00717.49993.601,012.500.00-12652.38%
NDX220520P133500002022-05-10 11:50AM EDT13,350.001,147.401,003.401,022.000.00-13552.62%
NDX220520P133600002022-05-16 12:01AM EDT13,360.001,165.751,013.301,032.400.00--153.04%
NDX220520P133750002022-05-12 11:51AM EDT13,375.001,476.851,028.001,047.000.00-12953.47%
NDX220520P133800002022-05-16 12:01AM EDT13,380.001,240.001,037.001,056.000.00---55.06%
NDX220520P134000002022-05-12 11:51AM EDT13,400.001,500.951,049.501,068.700.00-110353.13%
NDX220520P134250002022-05-02 10:57AM EDT13,425.00729.201,077.901,097.000.00-91355.27%
NDX220520P134300002022-05-04 3:59PM EDT13,430.00299.701,082.401,101.300.00--155.23%
NDX220520P134400002022-05-05 12:25PM EDT13,440.00698.521,093.001,112.100.00--1255.85%
NDX220520P134500002022-05-09 3:16PM EDT13,450.001,159.751,103.501,122.500.00-14556.38%
NDX220520P134700002022-05-03 9:50AM EDT13,470.00645.901,122.301,141.100.00--156.61%
NDX220520P134750002022-05-16 12:31PM EDT13,475.001,205.001,124.801,143.90+474.15+64.88%21055.90%
NDX220520P134800002022-05-05 12:25PM EDT13,480.00725.481,132.701,151.800.00--1257.18%
NDX220520P135000002022-05-09 3:17PM EDT13,500.001,204.331,151.901,170.90+105.35+9.59%1018357.57%
NDX220520P135250002022-05-12 2:05PM EDT13,525.001,790.301,178.801,197.600.00-155659.13%
NDX220520P135300002022-05-06 2:36PM EDT13,530.00960.041,180.101,199.200.00-1157.95%
NDX220520P135500002022-05-12 2:05PM EDT13,550.001,253.481,202.201,221.30-561.72-30.95%105959.46%
NDX220520P135600002022-05-03 2:59PM EDT13,560.00628.401,210.301,229.000.00--159.00%
NDX220520P135750002022-05-09 3:39PM EDT13,575.001,372.771,228.401,247.200.00-51660.74%
NDX220520P136000002022-05-11 10:53AM EDT13,600.001,329.101,252.801,271.800.00-188761.42%
NDX220520P136250002022-04-29 10:18AM EDT13,625.00598.251,277.501,296.600.00-11562.19%
NDX220520P136300002022-05-03 9:50AM EDT13,630.00751.101,282.401,301.500.00--162.32%
NDX220520P136400002022-05-05 8:31PM EDT13,640.00758.201,289.701,308.800.00--161.59%
NDX220520P136500002022-05-09 3:29PM EDT13,650.001,450.451,303.601,322.500.00-21663.45%
NDX220520P136700002022-05-05 8:31PM EDT13,670.00778.801,322.301,341.000.00--163.58%
NDX220520P136750002022-05-13 11:14AM EDT13,675.001,353.991,326.601,346.500.00-13963.71%
NDX220520P137000002022-05-13 2:56PM EDT13,700.001,366.321,351.801,370.900.00-65464.48%
NDX220520P137250002022-05-16 1:17PM EDT13,725.001,448.001,376.101,395.20+1,005.30+227.08%102265.04%
NDX220520P137500002022-05-16 1:17PM EDT13,750.001,473.001,401.401,420.60-67.72-4.40%108066.02%
NDX220520P137750002022-05-09 1:48PM EDT13,775.001,487.771,422.201,441.000.00-12064.98%
NDX220520P138000002022-05-09 2:30PM EDT13,800.001,326.251,451.501,470.600.00-13467.71%
NDX220520P138100002022-05-13 1:47PM EDT13,810.001,500.601,460.901,479.700.00-1067.73%
NDX220520P138200002022-05-13 1:47PM EDT13,820.001,510.901,470.701,489.900.00-1068.06%
NDX220520P138250002022-05-04 10:58AM EDT13,825.00959.661,477.001,495.800.00-22868.69%
NDX220520P138500002022-05-09 1:28PM EDT13,850.001,577.001,497.301,517.000.00-43467.67%
NDX220520P138600002022-05-09 10:18AM EDT13,860.001,465.141,510.501,530.400.00-1069.44%
NDX220520P138700002022-05-09 10:18AM EDT13,870.001,474.721,521.401,540.500.00-1069.98%
NDX220520P138750002022-05-04 11:37AM EDT13,875.001,030.681,528.101,547.000.00-88070.83%
NDX220520P139000002022-05-13 2:56PM EDT13,900.001,565.091,546.901,565.800.00-54068.92%
NDX220520P139200002022-05-16 10:07AM EDT13,920.001,632.891,570.001,588.90+130.29+8.67%1170.96%
NDX220520P139250002022-05-16 10:07AM EDT13,925.001,638.321,576.501,595.70-320.88-16.38%13271.84%
NDX220520P139500002022-05-12 1:06PM EDT13,950.002,050.001,601.101,620.200.00-84672.46%
NDX220520P139750002022-05-09 11:30AM EDT13,975.001,721.701,625.701,644.800.00-53173.08%
NDX220520P140000002022-05-13 9:34AM EDT14,000.001,802.641,650.701,669.80-73.02-3.89%135673.88%
NDX220520P140250002022-05-12 11:38AM EDT14,025.001,824.571,676.701,695.90-234.28-11.38%14575.15%
NDX220520P140400002022-05-16 12:01AM EDT14,040.001,915.631,690.701,709.500.00--275.09%
NDX220520P140500002022-05-04 3:59PM EDT14,050.00632.041,702.101,721.100.00-24176.08%
NDX220520P140750002022-05-03 3:18PM EDT14,075.001,820.691,725.901,744.900.00-53776.33%
NDX220520P141000002022-05-13 2:00PM EDT14,100.001,807.101,754.901,773.900.00-98178.91%
NDX220520P141250002022-05-06 2:37PM EDT14,125.001,858.801,779.301,798.500.00-21779.49%
NDX220520P141500002022-05-13 10:41AM EDT14,150.001,821.071,800.501,819.600.00-11878.52%
NDX220520P141750002022-05-06 10:31AM EDT14,175.001,457.401,823.701,842.800.00-266678.45%
NDX220520P141900002022-05-05 9:38AM EDT14,190.00939.511,845.601,864.800.00--182.12%
NDX220520P142000002022-05-12 12:02PM EDT14,200.002,379.221,850.701,869.900.00-47980.19%
NDX220520P142250002022-05-12 10:26AM EDT14,225.002,220.501,873.701,893.000.00-13980.03%
NDX220520P142500002022-05-16 10:58AM EDT14,250.002,026.651,901.601,920.70-402.33-16.56%88382.14%
NDX220520P142750002022-05-04 11:51AM EDT14,275.001,355.431,928.201,947.500.00-315783.70%
NDX220520P143000002022-05-13 2:00PM EDT14,300.002,006.971,936.801,981.600.00-96682.73%
NDX220520P143250002022-05-04 1:10PM EDT14,325.001,267.421,978.101,996.900.00-163585.07%
NDX220520P143500002022-04-25 3:28PM EDT14,350.00999.902,002.102,021.200.00-9810485.43%
NDX220520P143750002022-05-16 1:41PM EDT14,375.002,029.922,024.202,044.00+451.49+28.60%6215884.94%
NDX220520P144000002022-05-16 1:59PM EDT14,400.002,078.952,054.602,073.60+476.03+29.70%6720988.11%
NDX220520P144250002022-04-29 2:31PM EDT14,425.001,429.502,075.002,094.200.00-12786.68%
NDX220520P144500002022-05-06 9:32AM EDT14,450.002,202.802,100.202,119.30+480.25+27.88%41187.50%
NDX220520P144750002022-05-16 9:46AM EDT14,475.002,230.702,125.002,144.20+695.10+45.27%62288.16%
NDX220520P145000002022-05-16 1:59PM EDT14,500.002,178.852,150.502,168.80-146.38-6.30%910088.93%
NDX220520P145250002022-05-16 9:58AM EDT14,525.002,280.252,175.302,194.50+612.05+36.69%61489.79%
NDX220520P145500002022-05-05 1:30PM EDT14,550.001,678.602,204.002,223.200.00-3892.37%
NDX220520P145750002022-05-05 2:00PM EDT14,575.001,752.522,227.802,246.900.00-11792.49%
NDX220520P146000002022-05-13 10:55AM EDT14,600.002,266.002,252.702,271.900.00-45393.20%
NDX220520P146250002022-05-05 1:30PM EDT14,625.001,767.232,277.802,296.900.00-112893.96%
NDX220520P146500002022-05-13 11:17AM EDT14,650.002,344.002,302.102,321.300.00-11594.36%
NDX220520P146750002022-04-07 11:44AM EDT14,675.00655.102,013.402,062.600.00-140.00%
NDX220520P147000002022-05-06 10:01AM EDT14,700.002,118.072,353.002,371.800.00-115396.17%
NDX220520P147250002022-04-07 11:44AM EDT14,725.00680.252,063.102,112.300.00-150.00%
NDX220520P147500002022-04-21 3:58PM EDT14,750.002,579.802,400.902,420.000.00-132796.59%
NDX220520P147750002022-05-05 11:51AM EDT14,775.001,887.502,427.102,446.000.00-11397.88%
NDX220520P148000002022-04-29 3:07PM EDT14,800.002,440.002,451.402,470.500.00-13098.28%
NDX220520P148250002022-04-13 1:34PM EDT14,825.00816.482,457.802,478.000.00-2887.86%
NDX220520P148500002022-05-12 9:31AM EDT14,850.003,000.002,502.502,521.600.00-17100.28%
NDX220520P148750002022-05-05 11:51AM EDT14,875.001,984.302,527.302,546.500.00-115100.90%
NDX220520P149000002022-05-06 3:55PM EDT14,900.002,219.352,550.202,569.300.00-117100.45%
NDX220520P149250002022-04-26 4:05PM EDT14,925.002,006.912,575.802,595.600.00-514101.66%
NDX220520P149500002022-05-06 3:55PM EDT14,950.002,269.152,600.602,618.900.00-110101.84%
NDX220520P149750002022-04-26 4:05PM EDT14,975.002,055.822,625.902,645.100.00-54102.95%
NDX220520P150000002022-05-09 12:22PM EDT15,000.002,630.002,651.002,670.100.00-1160103.67%
NDX220520P150250002022-04-28 12:20PM EDT15,025.002,706.102,678.002,697.100.00-810105.45%
NDX220520P150500002022-04-28 12:20PM EDT15,050.001,853.872,701.302,720.500.00-19105.24%
NDX220520P150750002022-05-02 9:30AM EDT15,075.002,219.682,726.602,745.500.00-715106.01%
NDX220520P151000002022-05-09 3:01PM EDT15,100.002,837.632,751.602,770.600.00-151106.72%
NDX220520P151500002022-04-08 10:11AM EDT15,150.00948.302,486.602,535.800.00-170.00%
NDX220520P151750002022-05-12 11:18AM EDT15,175.003,121.952,825.402,844.600.00-3043108.14%
NDX220520P152000002022-05-09 10:30AM EDT15,200.002,859.152,850.702,869.800.00-128108.95%
NDX220520P152250002022-05-12 11:18AM EDT15,225.003,171.952,877.102,896.000.00-3045110.36%
NDX220520P152500002022-05-09 10:30AM EDT15,250.002,909.052,902.502,921.500.00-1243111.29%
NDX220520P152750002022-05-04 10:25AM EDT15,275.002,333.002,921.002,939.800.00-78108.06%
NDX220520P153000002022-05-06 1:19PM EDT15,300.002,542.692,950.402,970.200.00-314111.66%
NDX220520P153250002022-04-08 2:18PM EDT15,325.001,038.952,661.002,710.200.00-440.00%
NDX220520P153500002022-04-11 11:44AM EDT15,350.001,324.103,255.703,276.200.00-33196.07%
NDX220520P153750002022-04-29 2:00PM EDT15,375.002,335.953,027.603,046.700.00-21114.72%
NDX220520P154000002022-05-06 3:06PM EDT15,400.003,580.003,049.903,069.000.00-37113.80%
NDX220520P154250002022-04-08 1:47PM EDT15,425.001,135.002,760.902,810.100.00-630.00%
NDX220520P154500002022-05-06 3:06PM EDT15,450.002,842.553,101.203,120.300.00-22115.88%
NDX220520P154750002022-05-12 9:48AM EDT15,475.003,585.883,126.003,145.200.00-11116.45%
NDX220520P155000002022-05-12 9:48AM EDT15,500.003,611.603,151.403,170.300.00-1230117.25%
NDX220520P155250002022-01-18 1:07AM EDT15,525.00886.701,224.001,248.100.00--20.00%
NDX220520P155500002022-03-29 2:44PM EDT15,550.00682.482,255.002,279.100.00-320.00%
NDX220520P155750002022-05-16 11:30AM EDT15,575.003,342.503,226.303,245.30+1,148.25+52.33%13119.16%
NDX220520P156000002022-04-25 2:26PM EDT15,600.002,191.353,237.003,282.300.00-1105119.11%
NDX220520P156250002022-05-16 11:30AM EDT15,625.003,392.333,271.503,291.30+2,302.58+211.29%12117.71%
NDX220520P156500002022-03-22 3:37PM EDT15,650.001,153.611,935.101,955.800.00--20.00%
NDX220520P157000002022-04-06 9:59AM EDT15,700.001,270.002,819.502,860.600.00-140.00%
NDX220520P157500002022-04-04 10:39AM EDT15,750.00864.232,817.702,839.600.00-21240.00%
NDX220520P157750002022-04-27 1:00PM EDT15,775.002,614.033,426.603,445.600.00-10124.45%
NDX220520P158000002022-04-27 1:00PM EDT15,800.002,636.373,450.603,470.400.00-114124.71%
NDX220520P158250002022-05-13 11:20AM EDT15,825.003,511.883,475.703,494.900.00-11125.22%
NDX220520P158500002022-03-14 12:00AM EDT15,850.002,374.550.000.000.00--00.00%
NDX220520P159000002022-03-07 1:55PM EDT15,900.002,420.361,440.901,456.500.00-340.00%
NDX220520P159250002022-03-15 12:13PM EDT15,925.002,590.601,951.101,967.200.00-230.00%
NDX220520P159500002022-05-16 11:50AM EDT15,950.003,651.053,600.603,620.40+1,627.83+80.46%11128.46%
NDX220520P159750002022-05-05 12:04PM EDT15,975.003,137.203,627.803,647.000.00-100130.27%
NDX220520P160000002022-05-16 11:50AM EDT16,000.003,701.003,654.203,673.40+538.80+17.04%130131.75%
NDX220520P160250002022-04-06 2:19PM EDT16,025.001,658.953,360.303,409.600.00-130.00%
NDX220520P160500002022-03-14 12:00AM EDT16,050.002,519.700.000.000.00--00.00%
NDX220520P160750002022-05-09 3:00PM EDT16,075.003,770.003,725.403,744.600.00-12131.21%
NDX220520P161000002022-05-05 12:31PM EDT16,100.003,850.003,746.403,766.200.00-17129.35%
NDX220520P161250002022-04-04 1:47PM EDT16,125.001,118.902,621.502,642.800.00-220.00%
NDX220520P161500002022-01-18 1:07AM EDT16,150.001,009.601,750.201,789.800.00-200.00%
NDX220520P162000002022-05-09 10:03AM EDT16,200.003,782.503,850.203,869.000.00-18133.98%
NDX220520P162250002022-03-11 2:46PM EDT16,225.002,749.711,898.601,918.400.00-120.00%
NDX220520P162500002022-03-14 12:00AM EDT16,250.002,773.960.000.000.00--00.00%
NDX220520P163000002022-05-12 2:59PM EDT16,300.004,588.043,950.203,969.300.00-28136.47%
NDX220520P163500002022-04-25 12:09PM EDT16,350.003,874.834,001.404,020.500.00-16138.46%
NDX220520P164000002022-02-14 12:14PM EDT16,400.002,192.032,720.402,748.900.00-120.00%
NDX220520P164500002022-05-10 2:15PM EDT16,450.003,975.204,136.904,196.700.00-10169.54%
NDX220520P164750002022-04-18 12:03AM EDT16,475.002,399.454,161.904,221.700.00--1170.20%
NDX220520P165000002022-04-26 2:31PM EDT16,500.003,332.704,150.104,169.300.00-13141.16%
NDX220520P165250002022-04-18 12:03AM EDT16,525.002,449.104,211.904,271.700.00--1171.51%
NDX220520P166000002022-04-26 2:31PM EDT16,600.003,432.454,253.004,272.300.00-11145.48%
NDX220520P166750002022-05-16 10:27AM EDT16,675.004,349.654,326.104,345.20+1,055.33+32.03%11145.87%
NDX220520P167750002022-05-06 11:31AM EDT16,775.003,895.534,424.904,444.000.00-11147.33%
NDX220520P168000002022-04-08 9:30AM EDT16,800.002,357.954,134.604,184.000.00-110.00%
NDX220520P168500002022-04-08 9:30AM EDT16,850.002,407.304,184.604,234.000.00-110.00%
NDX220520P169000002022-05-16 10:27AM EDT16,900.004,574.404,552.004,571.00+1,055.83+30.01%11151.59%
NDX220520P169750002022-03-17 10:19AM EDT16,975.003,046.053,085.003,104.700.00-10100.00%
NDX220520P170000002022-03-17 3:18PM EDT17,000.002,975.003,109.703,130.000.00-15150.00%
NDX220520P171000002022-05-13 1:29PM EDT17,100.004,742.004,751.204,770.200.00-10155.51%
NDX220520P171500002022-04-12 12:05PM EDT17,150.003,014.975,219.105,242.800.00-120294.76%
NDX220520P172000002022-05-13 1:29PM EDT17,200.004,841.954,849.904,869.000.00-10156.80%
NDX220520P173250002022-05-13 1:47PM EDT17,325.005,002.854,975.104,994.400.00-10159.75%
NDX220520P174000002022-05-13 1:47PM EDT17,400.005,077.855,051.205,070.200.00-10162.07%
NDX220520P179000002022-05-13 12:10PM EDT17,900.005,497.005,549.505,568.700.00-11171.39%
NDX220520P179500002022-05-13 12:10PM EDT17,950.005,546.955,600.505,619.800.00-11173.24%
NDX220520P180250002022-05-13 1:45PM EDT18,025.005,701.505,672.905,691.900.00-20172.59%
NDX220520P181500002022-05-13 1:45PM EDT18,150.005,826.500.000.000.00--00.00%
NDX220520P182000002022-05-12 12:01PM EDT18,200.006,376.765,845.505,864.500.00-44174.09%
NDX220520P182500002022-05-12 12:01PM EDT18,250.006,426.625,900.105,919.300.00-44178.97%
NDX220520P185500002022-05-13 12:05PM EDT18,550.006,169.056,199.406,218.100.00-10184.14%
NDX220520P186250002022-05-13 12:05PM EDT18,625.006,244.056,275.806,295.200.00-10187.03%
NDX220520P187000002022-03-31 9:35AM EDT18,700.003,683.325,786.405,812.900.00--20.00%
NDX220520P187500002022-03-31 9:35AM EDT18,750.003,732.835,837.005,862.900.00--20.00%
NDX220520P188500002022-03-30 9:30AM EDT18,850.003,659.720.000.000.00--20.00%
NDX220520P189000002022-03-30 9:30AM EDT18,900.003,707.720.000.000.00--20.00%
NDX220520P189500002022-05-13 1:43PM EDT18,950.006,624.756,598.806,618.900.00-10191.91%
NDX220520P189750002022-04-12 10:59AM EDT18,975.004,854.397,043.407,067.200.00-10346.09%
NDX220520P190000002022-05-16 10:44AM EDT19,000.006,720.606,650.606,669.80+1,818.31+37.09%11193.99%
NDX220520P190750002022-05-13 1:43PM EDT19,075.006,749.756,725.006,744.200.00-10194.91%
NDX220520P191750002022-04-04 9:41AM EDT19,175.004,194.480.000.000.00--10.00%
NDX220520P192000002022-05-16 10:44AM EDT19,200.006,921.556,845.306,864.30+1,819.53+35.66%11192.99%
NDX220520P194500002022-05-13 10:06AM EDT19,450.007,160.637,098.407,117.600.00-133200.46%
NDX220520P195000002022-05-13 10:06AM EDT19,500.007,210.607,146.907,165.900.00-134199.93%
NDX220520P203000002022-03-17 4:13PM EDT20,300.006,202.356,404.406,425.500.00--10.00%
NDX220520P205000002022-03-17 4:13PM EDT20,500.006,402.066,604.206,625.300.00--10.00%