Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.333,47-182,44 (-1,18%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220617C070000002021-08-25 5:29PM EDT7,000.008,030.008,280.608,330.500.00-200.00%
NDX220617C071000002021-08-25 5:29PM EDT7,100.007,978.008,183.008,232.900.00--30.00%
NDX220617C072000002021-08-17 9:36AM EDT7,200.007,799.008,085.908,135.400.00--030.05%
NDX220617C073000002021-08-17 9:36AM EDT7,300.007,702.007,988.108,037.900.00--032.65%
NDX220617C074000002021-08-25 5:29PM EDT7,400.007,607.007,890.907,940.600.00--134.01%
NDX220617C075000002021-09-16 10:14AM EDT7,500.007,910.007,794.107,843.300.00-7734.83%
NDX220617C076000002021-08-25 5:29PM EDT7,600.007,373.007,697.207,746.200.00--135.44%
NDX220617C077000002021-09-17 10:24AM EDT7,700.007,706.007,601.607,649.20+323.00+4.37%1135.86%
NDX220617C090000002021-08-25 5:29PM EDT9,000.005,007.406,354.706,399.900.00-1036.21%
NDX220617C091000002021-08-25 5:29PM EDT9,100.004,417.006,260.006,304.900.00--036.08%
NDX220617C092000002021-08-25 5:29PM EDT9,200.005,917.006,165.106,210.100.00-1035.94%
NDX220617C093000002021-08-25 5:29PM EDT9,300.003,698.006,070.506,115.500.00--035.79%
NDX220617C094000002021-08-25 5:29PM EDT9,400.004,158.005,976.006,021.100.00--035.64%
NDX220617C097000002021-08-25 5:29PM EDT9,700.005,514.005,696.505,739.200.00--135.13%
NDX220617C098000002021-08-25 5:29PM EDT9,800.005,357.005,603.005,645.700.00--134.95%
NDX220617C099000002021-08-25 5:29PM EDT9,900.004,252.275,507.905,552.200.00--034.75%
NDX220617C100000002021-08-25 5:29PM EDT10,000.004,167.275,416.605,459.400.00--034.58%
NDX220617C101000002021-08-25 5:29PM EDT10,100.004,789.415,323.805,366.400.00--034.37%
NDX220617C102000002021-08-25 5:29PM EDT10,200.004,699.565,229.505,273.900.00--034.18%
NDX220617C104000002021-08-25 5:29PM EDT10,400.003,335.005,046.805,089.800.00--033.78%
NDX220617C105000002021-08-25 5:29PM EDT10,500.003,055.004,955.204,998.100.00--033.57%
NDX220617C106000002021-08-25 5:29PM EDT10,600.003,090.004,863.104,906.700.00--033.37%
NDX220617C109000002021-08-25 5:29PM EDT10,900.002,882.004,590.404,634.500.00-3032.73%
NDX220617C110000002021-08-25 5:29PM EDT11,000.003,283.724,501.304,544.400.00-1032.52%
NDX220617C111000002021-08-25 5:29PM EDT11,100.002,860.004,410.004,454.700.00--032.30%
NDX220617C112000002021-08-25 5:29PM EDT11,200.004,154.704,320.604,365.300.00-3032.08%
NDX220617C113000002021-08-25 5:29PM EDT11,300.002,612.004,233.004,276.300.00-1031.86%
NDX220617C114000002021-08-25 5:29PM EDT11,400.002,622.004,144.304,187.700.00-1031.64%
NDX220617C115000002021-08-25 5:29PM EDT11,500.003,361.254,053.704,099.500.00-1031.42%
NDX220617C116000002021-08-25 5:29PM EDT11,600.003,797.403,966.004,011.700.00-3031.19%
NDX220617C117000002021-08-25 5:29PM EDT11,700.003,710.903,880.003,924.300.00-3030.97%
NDX220617C118000002021-08-25 5:29PM EDT11,800.002,671.003,793.003,837.300.00--030.74%
NDX220617C123000002021-08-25 5:29PM EDT12,300.001,903.003,365.203,409.400.00--029.60%
NDX220617C124000002021-08-25 5:29PM EDT12,400.003,122.903,280.703,325.300.00-2029.37%
NDX220617C124250002021-08-25 5:29PM EDT12,425.003,102.603,259.803,304.400.00--229.31%
NDX220617C125000002021-08-25 5:29PM EDT12,500.002,003.003,197.203,241.800.00-1029.14%
NDX220617C125500002021-08-25 5:29PM EDT12,550.001,529.003,155.603,200.200.00--029.02%
NDX220617C125750002021-08-25 5:29PM EDT12,575.002,272.003,134.903,179.500.00-1028.96%
NDX220617C126750002021-08-25 5:29PM EDT12,675.001,458.003,052.203,096.900.00--028.73%
NDX220617C127000002021-08-25 5:29PM EDT12,700.001,701.003,031.703,076.500.00-1028.67%
NDX220617C128000002021-08-25 5:29PM EDT12,800.001,923.742,950.002,994.500.00--028.44%
NDX220617C128750002021-08-25 5:29PM EDT12,875.001,510.002,889.102,933.500.00-1028.26%
NDX220617C129500002021-08-25 5:29PM EDT12,950.001,602.282,828.702,873.000.00-6028.09%
NDX220617C130000002021-08-25 5:29PM EDT13,000.002,651.102,788.502,832.600.00-1027.97%
NDX220617C130500002021-08-25 5:29PM EDT13,050.001,671.002,748.302,792.700.00--027.85%
NDX220617C132000002021-08-25 5:29PM EDT13,200.002,496.002,629.502,673.300.00-1027.50%
NDX220617C133000002021-08-25 5:29PM EDT13,300.001,502.002,551.102,594.800.00-1027.26%
NDX220617C134000002021-08-25 5:29PM EDT13,400.001,757.002,473.302,516.800.00-20027.03%
NDX220617C135000002021-08-25 5:29PM EDT13,500.001,072.502,395.802,439.600.00-20026.79%
NDX220617C136000002021-08-25 5:29PM EDT13,600.001,289.402,320.502,363.200.00-5026.55%
NDX220617C137000002021-08-25 5:29PM EDT13,700.00991.202,242.402,287.500.00-4026.32%
NDX220617C138000002021-08-25 5:29PM EDT13,800.001,231.002,168.902,212.600.00-7026.08%
NDX220617C140000002021-08-25 5:29PM EDT14,000.001,735.312,021.102,065.500.00-10025.61%
NDX220617C141000002021-08-25 5:29PM EDT14,100.001,211.551,948.301,993.200.00-1025.37%
NDX220617C142000002021-08-25 5:29PM EDT14,200.00919.001,876.301,921.700.00-1025.13%
NDX220617C143000002021-08-25 5:29PM EDT14,300.001,488.331,805.801,851.900.00-1024.91%
NDX220617C144000002021-08-25 5:29PM EDT14,400.001,263.971,737.201,781.900.00-10024.66%
NDX220617C145000002021-08-25 5:29PM EDT14,500.001,371.001,668.301,714.100.00-1024.44%
NDX220617C146000002021-08-25 5:29PM EDT14,600.001,350.581,600.401,646.700.00-1024.21%
NDX220617C146250002021-08-25 5:29PM EDT14,625.001,468.201,583.501,630.100.00--224.15%
NDX220617C146750002021-08-25 5:29PM EDT14,675.001,417.401,550.201,596.900.00--124.03%
NDX220617C147000002021-08-25 5:29PM EDT14,700.001,243.101,533.601,580.500.00-1023.97%
NDX220617C148000002021-08-30 3:52PM EDT14,800.001,662.901,468.101,515.400.00-358723.74%
NDX220617C149000002021-08-25 5:29PM EDT14,900.001,307.101,403.801,451.400.00-20023.51%
NDX220617C150000002021-08-25 5:29PM EDT15,000.001,277.201,340.801,388.700.00-1023.28%
NDX220617C151000002021-09-01 10:47AM EDT15,100.001,509.901,279.001,327.300.00-24023.06%
NDX220617C152000002021-08-19 11:32AM EDT15,200.001,055.401,218.601,267.100.00-12322.83%
NDX220617C153000002021-08-25 5:29PM EDT15,300.001,052.701,159.501,208.300.00-20022.61%
NDX220617C153250002021-08-26 1:44PM EDT15,325.001,173.201,145.001,193.800.00--322.56%
NDX220617C154000002021-08-25 5:29PM EDT15,400.001,074.741,102.001,150.900.00-21022.40%
NDX220617C155000002021-09-17 9:53AM EDT15,500.001,129.001,045.501,094.80-135.60-10.72%3031122.18%
NDX220617C156000002021-08-23 11:48AM EDT15,600.00993.70990.701,040.300.00-1221.97%
NDX220617C157000002021-08-30 2:11PM EDT15,700.001,103.15938.20987.200.00-2421.76%
NDX220617C158000002021-09-17 10:15AM EDT15,800.00958.00886.80935.70-96.21-9.13%13421.55%
NDX220617C159000002021-09-01 10:47AM EDT15,900.001,052.60836.90885.700.00-31021.35%
NDX220617C160000002021-08-25 5:29PM EDT16,000.00749.00788.70837.300.00-51021.15%
NDX220617C161000002021-09-01 10:28AM EDT16,100.00933.55742.10790.600.00-2420.95%
NDX220617C162000002021-08-25 5:29PM EDT16,200.00296.18697.30745.600.00-5020.77%
NDX220617C163000002021-08-25 9:39AM EDT16,300.00715.66654.10702.200.00-72020.58%
NDX220617C164000002021-09-09 1:51PM EDT16,400.00778.25612.50660.500.00-151620.40%
NDX220617C165000002021-08-31 10:35AM EDT16,500.00683.40572.80619.500.00-223820.21%
NDX220617C166000002021-08-26 12:12PM EDT16,600.00568.98534.80581.200.00-11220.04%
NDX220617C167000002021-08-25 5:29PM EDT16,700.00495.68496.90544.600.00-5019.88%
NDX220617C168000002021-09-09 11:00AM EDT16,800.00634.05464.30509.800.00-51719.72%
NDX220617C169000002021-09-13 11:30AM EDT16,900.00511.00430.30476.700.00-13519.58%
NDX220617C170000002021-08-25 5:29PM EDT17,000.00399.59405.50442.100.00-25019.36%
NDX220617C171000002021-08-25 5:29PM EDT17,100.00196.00382.50402.200.00--019.00%
NDX220617C172000002021-08-25 5:29PM EDT17,200.00183.12354.00374.100.00-4018.87%
NDX220617C173000002021-08-25 5:29PM EDT17,300.00288.40327.00347.600.00--018.74%
NDX220617C174000002021-08-25 5:29PM EDT17,400.00237.00301.80322.800.00-10018.62%
NDX220617C175000002021-08-25 5:29PM EDT17,500.00280.11277.70298.900.00-5018.49%
NDX220617C176000002021-08-25 5:29PM EDT17,600.00204.00255.70277.100.00-1018.39%
NDX220617C179750002021-08-27 10:00AM EDT17,975.00199.00187.10206.900.00-1118.04%
NDX220617C180000002021-08-27 10:00AM EDT18,000.00195.00183.10202.900.00-1218.02%
NDX220617C182000002021-09-03 12:01PM EDT18,200.00225.30154.20173.900.00-1317.90%
NDX220617C184000002021-08-25 5:29PM EDT18,400.0085.76129.60149.000.00-4017.81%
NDX220617C185000002021-08-30 9:50AM EDT18,500.00147.00118.80138.100.00-1317.78%
NDX220617C186000002021-08-25 5:29PM EDT18,600.00125.00109.10127.900.00-6017.75%
NDX220617C188000002021-08-25 5:29PM EDT18,800.0068.3091.60110.100.00-1017.72%
NDX220617C190000002021-08-17 10:04AM EDT19,000.0075.4576.2095.100.00-4017.71%
NDX220617C192000002021-09-17 1:25PM EDT19,200.0077.7763.5082.40-26.63-25.51%31317.73%
NDX220617C194000002021-08-25 5:29PM EDT19,400.0054.2053.3071.800.00-1017.77%
NDX220617C196000002021-08-25 5:29PM EDT19,600.0082.8344.6062.900.00-26017.84%
NDX220617C198000002021-08-25 5:29PM EDT19,800.0050.0037.0055.500.00-1017.94%
NDX220617C200000002021-09-09 1:51PM EDT20,000.0057.7030.2049.200.00-53518.05%
NDX220617C202000002021-08-25 5:29PM EDT20,200.0046.0724.6043.700.00--018.16%
NDX220617C204000002021-09-17 1:25PM EDT20,400.0031.0219.8038.90-9.98-24.34%9018.28%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220617P070000002021-08-24 10:47AM EDT7,000.0043.5532.7051.600.00-14948.67%
NDX220617P071000002021-08-24 10:47AM EDT7,100.0045.3035.2053.600.00-1248.20%
NDX220617P074000002021-08-25 5:29PM EDT7,400.0065.2141.7060.200.00--046.84%
NDX220617P075000002021-09-07 11:26AM EDT7,500.0053.2044.2062.600.00-12646.40%
NDX220617P079000002021-08-25 5:29PM EDT7,900.0071.8055.8073.200.00--044.71%
NDX220617P080000002021-08-18 10:13AM EDT8,000.0071.7558.8076.200.00-1014944.31%
NDX220617P090000002021-09-09 12:27PM EDT9,000.0099.4595.90113.500.00-39240.57%
NDX220617P091000002021-08-25 5:29PM EDT9,100.00128.62100.60118.200.00-1040.23%
NDX220617P092000002021-08-25 5:29PM EDT9,200.00221.50105.50123.000.00-1039.88%
NDX220617P093000002021-08-23 2:27PM EDT9,300.00118.40110.30128.100.00-51339.55%
NDX220617P094000002021-08-25 5:29PM EDT9,400.00242.00115.50133.300.00-1039.22%
NDX220617P095000002021-08-25 5:29PM EDT9,500.00142.00121.00138.800.00-4038.89%
NDX220617P096000002021-08-25 5:29PM EDT9,600.00332.35126.60144.400.00-5038.56%
NDX220617P097000002021-08-25 5:29PM EDT9,700.00294.00132.80150.300.00-2038.24%
NDX220617P098000002021-08-25 5:29PM EDT9,800.00160.21138.60156.400.00-10037.92%
NDX220617P099000002021-09-09 12:26PM EDT9,900.00145.00145.00162.800.00-21237.61%
NDX220617P100000002021-09-10 2:32PM EDT10,000.00159.80151.60169.400.00-27537.29%
NDX220617P101000002021-08-25 5:29PM EDT10,100.00202.65158.50176.300.00-2036.98%
NDX220617P102000002021-08-25 5:29PM EDT10,200.00286.00165.60183.400.00-1036.68%
NDX220617P103000002021-08-25 5:29PM EDT10,300.00194.55172.70190.800.00-2036.37%
NDX220617P104000002021-08-25 5:29PM EDT10,400.00344.00180.40198.500.00-1036.07%
NDX220617P105000002021-09-02 12:26PM EDT10,500.00181.45188.30206.400.00-5535.77%
NDX220617P106000002021-08-25 5:29PM EDT10,600.00365.00196.50214.700.00-1035.47%
NDX220617P107000002021-08-25 5:29PM EDT10,700.00410.00204.90224.300.00-4035.23%
NDX220617P108000002021-08-25 5:29PM EDT10,800.00334.10213.70233.200.00-20034.93%
NDX220617P109000002021-08-25 5:29PM EDT10,900.00265.90221.80242.400.00-75034.64%
NDX220617P110000002021-08-31 9:31AM EDT11,000.00218.10231.50252.000.00-31034.35%
NDX220617P111000002021-08-25 5:29PM EDT11,100.00515.95241.40261.900.00-1034.06%
NDX220617P112000002021-08-25 5:29PM EDT11,200.00345.00251.50272.200.00-1033.78%
NDX220617P113000002021-08-25 5:29PM EDT11,300.00543.50262.70282.800.00-15033.49%
NDX220617P114000002021-08-25 5:29PM EDT11,400.00845.00273.70293.800.00--033.21%
NDX220617P115000002021-08-25 5:29PM EDT11,500.001,018.60285.10305.200.00-25032.93%
NDX220617P116000002021-08-25 5:29PM EDT11,600.00368.70296.90317.000.00-1032.65%
NDX220617P117000002021-08-25 5:29PM EDT11,700.00358.10309.10328.700.00-3032.35%
NDX220617P119000002021-08-25 5:29PM EDT11,900.00390.06333.10355.000.00-16031.82%
NDX220617P120000002021-09-14 3:17PM EDT12,000.00366.00346.10368.000.00-4031.53%
NDX220617P121000002021-08-25 5:29PM EDT12,100.00719.70360.10382.000.00-10031.25%
NDX220617P122000002021-08-25 5:29PM EDT12,200.00604.10374.70396.600.00-20030.98%
NDX220617P123000002021-08-25 5:29PM EDT12,300.00857.43389.70411.600.00-15030.71%
NDX220617P124000002021-09-15 1:27PM EDT12,400.00400.25405.40441.700.00-12130.87%
NDX220617P124500002021-08-25 5:29PM EDT12,450.00454.94402.30450.000.00-10030.74%
NDX220617P125000002021-08-25 5:29PM EDT12,500.00478.00411.50457.800.00-45030.59%
NDX220617P125500002021-08-25 5:29PM EDT12,550.001,380.00418.60466.100.00--030.46%
NDX220617P126000002021-08-25 5:29PM EDT12,600.00732.00428.30474.500.00-1030.32%
NDX220617P126500002021-08-25 5:29PM EDT12,650.00745.30435.60483.000.00--030.18%
NDX220617P127000002021-08-25 5:29PM EDT12,700.001,359.83445.60491.700.00-2030.05%
NDX220617P127250002021-08-25 5:29PM EDT12,725.00575.90448.30496.000.00--029.98%
NDX220617P127750002021-08-25 5:29PM EDT12,775.00743.15459.50504.900.00--029.84%
NDX220617P128000002021-08-25 5:29PM EDT12,800.00553.31464.00509.400.00-10029.77%
NDX220617P128250002021-08-25 5:29PM EDT12,825.00756.45468.60514.000.00--029.70%
NDX220617P128500002021-08-25 5:29PM EDT12,850.00692.80473.20518.500.00--029.63%
NDX220617P128750002021-08-25 5:29PM EDT12,875.001,608.50477.80523.200.00--029.57%
NDX220617P129000002021-08-25 5:29PM EDT12,900.00536.41482.50527.800.00-5029.50%
NDX220617P129250002021-08-25 5:29PM EDT12,925.00700.75487.20532.500.00-1029.43%
NDX220617P129750002021-08-25 5:29PM EDT12,975.00714.05496.70542.000.00-1029.30%
NDX220617P130000002021-08-25 11:57AM EDT13,000.00503.70501.50546.800.00-209729.23%
NDX220617P130250002021-08-24 10:41AM EDT13,025.00518.80506.40551.700.00--129.16%
NDX220617P130500002021-08-25 5:29PM EDT13,050.00563.88509.90556.600.00-4029.09%
NDX220617P130750002021-08-25 5:29PM EDT13,075.00700.00516.70561.500.00-10029.03%
NDX220617P131000002021-08-25 5:29PM EDT13,100.00577.26521.70566.500.00-4028.96%
NDX220617P132000002021-08-25 5:29PM EDT13,200.00598.28540.20586.800.00-11028.69%
NDX220617P132500002021-08-25 5:29PM EDT13,250.00615.88552.50597.200.00-20028.56%
NDX220617P133000002021-09-08 12:20PM EDT13,300.00550.90561.30607.800.00-31028.42%
NDX220617P134000002021-08-25 5:29PM EDT13,400.00637.81582.90628.500.00-1028.13%
NDX220617P134250002021-09-07 10:21AM EDT13,425.00549.90588.30635.000.00--328.09%
NDX220617P134500002021-09-07 11:21AM EDT13,450.00554.80593.90639.600.00--228.00%
NDX220617P135000002021-09-09 10:46AM EDT13,500.00566.70605.20650.900.00-35527.87%
NDX220617P135250002021-09-07 9:59AM EDT13,525.00567.00610.90656.600.00-2727.80%
NDX220617P135500002021-09-08 12:16PM EDT13,550.00603.40616.70662.400.00--627.73%
NDX220617P135750002021-08-25 5:29PM EDT13,575.00723.70624.60668.200.00--127.67%
NDX220617P136000002021-09-15 10:49AM EDT13,600.00651.00629.80674.100.00-135127.60%
NDX220617P136250002021-09-07 11:18AM EDT13,625.00591.90636.30680.000.00-2227.54%
NDX220617P136500002021-08-17 2:56PM EDT13,650.00754.80641.60685.900.00-1027.47%
NDX220617P136750002021-08-25 5:29PM EDT13,675.00709.56648.10692.000.00--027.40%
NDX220617P137000002021-09-07 10:21AM EDT13,700.00608.70653.60698.000.00-13027.34%
NDX220617P137500002021-08-25 5:29PM EDT13,750.00740.31666.10710.300.00-5027.21%
NDX220617P137750002021-08-24 10:42AM EDT13,775.00681.00671.90716.500.00--127.14%
NDX220617P138000002021-09-15 10:02AM EDT13,800.00706.00678.10722.800.00-11627.08%
NDX220617P138250002021-09-07 11:40AM EDT13,825.00630.80684.40729.100.00-3827.01%
NDX220617P138500002021-09-09 10:45AM EDT13,850.00643.70690.70735.500.00-3426.95%
NDX220617P139000002021-09-07 2:52PM EDT13,900.00656.25703.50748.400.00-51126.82%
NDX220617P139250002021-09-07 11:30AM EDT13,925.00660.20709.90754.900.00--226.75%
NDX220617P139750002021-08-25 5:29PM EDT13,975.00797.91723.40768.100.00-5026.62%
NDX220617P140000002021-09-09 11:43AM EDT14,000.00692.00729.60774.800.00-107026.56%
NDX220617P140500002021-08-25 5:29PM EDT14,050.00819.86743.40788.400.00-5026.43%
NDX220617P141000002021-08-25 5:29PM EDT14,100.001,660.00757.00802.200.00--026.30%
NDX220617P142000002021-08-25 5:29PM EDT14,200.00998.16784.30830.400.00-1026.04%
NDX220617P142500002021-09-07 2:12PM EDT14,250.00730.30797.60844.900.00--625.91%
NDX220617P143000002021-08-18 3:01PM EDT14,300.00943.40814.10859.700.00-32525.79%
NDX220617P144000002021-09-07 3:54PM EDT14,400.00788.47843.60889.900.00-102125.53%
NDX220617P144500002021-08-20 9:36AM EDT14,450.001,025.20858.80905.400.00-1325.41%
NDX220617P145000002021-08-30 12:17PM EDT14,500.00800.20874.30921.100.00-157025.28%
NDX220617P145250002021-08-25 5:29PM EDT14,525.00992.35882.60929.100.00--425.22%
NDX220617P145500002021-08-20 9:35AM EDT14,550.001,058.80890.00937.100.00-1125.16%
NDX220617P146000002021-08-20 9:58AM EDT14,600.001,048.19905.30953.400.00-101725.03%
NDX220617P147000002021-08-25 5:29PM EDT14,700.001,229.80939.00986.800.00-40024.79%
NDX220617P148000002021-08-30 3:52PM EDT14,800.00891.70972.301,021.300.00-359024.54%
NDX220617P149000002021-08-25 5:29PM EDT14,900.001,191.031,007.401,057.000.00-5024.30%
NDX220617P149750002021-08-20 11:04AM EDT14,975.001,193.801,035.301,084.600.00-1124.12%
NDX220617P150000002021-08-25 5:29PM EDT15,000.001,193.601,044.601,093.900.00-30024.05%
NDX220617P151000002021-08-25 5:29PM EDT15,100.001,209.611,082.601,132.100.00--2023.82%
NDX220617P152250002021-08-20 10:31AM EDT15,225.001,291.101,131.801,181.600.00-3323.52%
NDX220617P153000002021-08-25 5:29PM EDT15,300.002,161.601,162.501,212.400.00--023.35%
NDX220617P153250002021-08-26 1:44PM EDT15,325.001,186.801,172.901,222.800.00--323.29%
NDX220617P153750002021-08-20 11:10AM EDT15,375.001,369.401,194.001,243.900.00-2223.18%
NDX220617P154000002021-09-02 11:13AM EDT15,400.001,103.101,204.701,254.600.00-51523.12%
NDX220617P154250002021-08-27 10:22AM EDT15,425.001,191.301,215.401,265.300.00-1123.07%
NDX220617P154500002021-08-20 11:03AM EDT15,450.001,402.301,226.301,276.200.00-1123.01%
NDX220617P155000002021-09-01 2:23PM EDT15,500.001,124.421,248.301,298.200.00-1322.90%
NDX220617P155500002021-08-20 10:51AM EDT15,550.001,446.701,270.601,320.500.00-1122.79%
NDX220617P156000002021-08-23 10:31AM EDT15,600.001,363.801,293.301,343.200.00-2322.68%
NDX220617P156250002021-08-20 10:59AM EDT15,625.001,486.201,304.801,354.700.00-1122.62%
NDX220617P156500002021-08-23 10:37AM EDT15,650.001,378.901,316.401,366.300.00-2322.57%
NDX220617P156750002021-08-23 10:00AM EDT15,675.001,418.601,328.101,378.000.00--222.51%
NDX220617P157000002021-08-23 10:05AM EDT15,700.001,417.101,339.901,389.800.00--1222.46%
NDX220617P158000002021-08-20 11:10AM EDT15,800.001,580.801,388.001,437.900.00-11222.25%
NDX220617P158250002021-08-20 11:10AM EDT15,825.001,594.101,400.201,450.100.00-1122.20%
NDX220617P159000002021-08-25 5:29PM EDT15,900.002,102.401,437.601,487.500.00-20022.04%
NDX220617P160000002021-08-25 5:29PM EDT16,000.001,844.601,489.101,538.800.00--021.84%
NDX220617P163000002021-08-25 5:29PM EDT16,300.003,446.001,653.301,703.000.00--021.27%
NDX220617P166000002021-08-25 5:29PM EDT16,600.002,094.301,832.601,880.600.00-10020.73%
NDX220617P170000002021-09-01 10:07AM EDT17,000.001,888.102,095.202,143.200.00-404020.14%
NDX220617P173500002021-08-19 9:50AM EDT17,350.002,790.002,347.002,396.200.00--119.76%
NDX220617P178000002021-05-06 9:54AM EDT17,800.004,444.004,468.104,518.000.00--155.06%
NDX220617P188000002021-08-25 5:29PM EDT18,800.005,849.003,567.303,615.000.00--019.26%
NDX220617P194000002021-08-25 5:29PM EDT19,400.004,434.314,126.704,174.600.00--119.62%
NDX220617P198000002021-08-25 5:29PM EDT19,800.004,748.524,509.104,556.300.00-1019.96%
NDX220617P200000002021-08-25 5:29PM EDT20,000.005,991.004,702.104,749.100.00--020.17%
NDX220617P202000002021-08-25 5:29PM EDT20,200.006,186.004,895.904,942.800.00--020.39%
NDX220617P204000002021-08-25 5:29PM EDT20,400.006,670.805,090.805,137.400.00--020.62%