Italia markets close in 1 hour 26 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.966,03+90,41 (+0,76%)
Al 10:04AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220617C070000002022-04-11 11:18AM EDT7,000.007,051.055,088.905,110.800.00-520137.66%
NDX220617C071000002022-02-28 10:30AM EDT7,100.006,975.908,076.108,097.700.00-18558.35%
NDX220617C072000002021-11-01 9:30AM EDT7,200.008,654.058,669.808,703.500.00-1023649.34%
NDX220617C073000002021-12-08 3:43PM EDT7,300.009,041.108,262.008,295.700.00-1032593.85%
NDX220617C074000002021-11-10 7:59AM EDT7,400.007,607.008,897.308,928.600.00--1691.78%
NDX220617C075000002021-11-03 11:28AM EDT7,500.008,457.208,189.308,221.900.00-1043591.78%
NDX220617C076000002021-11-15 10:31AM EDT7,600.008,622.750.000.000.00-12460.00%
NDX220617C077000002021-11-19 10:30AM EDT7,700.008,841.258,117.208,152.500.00-1028589.97%
NDX220617C080000002022-04-11 10:17AM EDT8,000.006,159.494,097.104,119.700.00-1030111.04%
NDX220617C090000002021-11-10 7:59AM EDT9,000.005,007.407,334.907,366.000.00-124538.12%
NDX220617C091000002021-11-10 7:59AM EDT9,100.004,417.007,238.107,269.100.00--1530.24%
NDX220617C092000002021-11-10 7:59AM EDT9,200.005,917.007,141.407,172.400.00-13522.50%
NDX220617C093000002021-11-10 7:59AM EDT9,300.003,698.007,045.407,075.800.00--1514.95%
NDX220617C094000002021-11-10 7:59AM EDT9,400.004,158.006,948.406,979.200.00--1507.47%
NDX220617C097000002021-11-10 7:59AM EDT9,700.005,514.006,660.006,690.500.00--1485.93%
NDX220617C098000002021-11-10 7:59AM EDT9,800.005,357.006,564.106,594.600.00--1478.99%
NDX220617C099000002021-11-10 7:59AM EDT9,900.004,252.276,468.406,498.800.00--3472.18%
NDX220617C100000002021-11-10 7:59AM EDT10,000.004,167.276,373.306,403.100.00--3465.49%
NDX220617C101000002021-11-10 7:59AM EDT10,100.004,789.416,277.406,307.700.00--2458.88%
NDX220617C102000002021-11-10 7:59AM EDT10,200.004,699.566,182.206,212.300.00--2452.38%
NDX220617C103000002022-05-06 2:09PM EDT10,300.002,418.351,731.301,758.700.00-1046.69%
NDX220617C104000002022-05-06 2:09PM EDT10,400.002,326.351,637.701,672.400.00-1146.51%
NDX220617C105000002021-11-10 7:59AM EDT10,500.003,055.005,897.605,927.500.00--1433.52%
NDX220617C106000002021-11-10 7:59AM EDT10,600.003,090.005,803.105,832.900.00--3427.42%
NDX220617C107000002022-03-31 1:27PM EDT10,700.004,323.202,302.602,332.100.00--1126.78%
NDX220617C107500002022-05-17 2:31PM EDT10,750.001,748.301,336.301,363.700.00-161543.65%
NDX220617C109000002021-11-10 7:59AM EDT10,900.002,882.005,520.905,550.300.00-33409.64%
NDX220617C110000002021-11-10 7:59AM EDT11,000.003,283.725,427.205,456.600.00-13403.88%
NDX220617C110750002022-03-31 11:30AM EDT11,075.004,002.501,972.702,001.900.00--1116.35%
NDX220617C111000002021-11-10 7:59AM EDT11,100.002,860.005,333.805,363.000.00--3398.20%
NDX220617C112000002021-11-10 7:59AM EDT11,200.004,154.705,240.505,269.700.00-35392.59%
NDX220617C113000002022-05-19 3:55PM EDT11,300.00835.84821.50846.50-2,806.26-77.05%1533.25%
NDX220617C113500002022-05-19 10:46AM EDT11,350.00799.19842.00867.200.00-2538.16%
NDX220617C114000002021-11-10 7:59AM EDT11,400.002,622.005,054.905,083.800.00-14381.61%
NDX220617C115000002022-05-16 2:13PM EDT11,500.001,068.47739.00759.800.00-25537.31%
NDX220617C115250002022-05-06 3:55PM EDT11,525.001,373.66707.30728.300.00-1136.02%
NDX220617C115500002022-05-19 11:52AM EDT11,550.00790.00698.50721.100.00-6536.69%
NDX220617C116000002022-03-24 1:59PM EDT11,600.003,161.021,903.501,927.700.00-4044131.04%
NDX220617C117000002022-05-17 3:26PM EDT11,700.001,044.44596.40617.200.00-18335.51%
NDX220617C117250002022-03-30 9:52AM EDT11,725.003,533.701,437.401,466.100.00--1100.01%
NDX220617C117500002022-05-04 3:58PM EDT11,750.001,891.96567.80587.400.00-4435.37%
NDX220617C117750002022-05-16 12:00AM EDT11,775.00593.80553.10571.900.00--1035.24%
NDX220617C118000002022-05-19 12:49PM EDT11,800.00534.35532.00551.500.00-18320834.72%
NDX220617C118500002022-05-18 4:11PM EDT11,850.00508.82503.70522.400.00-2434.52%
NDX220617C118750002022-05-18 4:11PM EDT11,875.00501.50488.40513.900.00-1334.85%
NDX220617C119500002022-05-19 3:59PM EDT11,950.00395.50445.20461.400.00-13814233.72%
NDX220617C119750002022-05-18 4:11PM EDT11,975.00446.00436.00444.900.00-21633.39%
NDX220617C120000002022-05-20 9:32AM EDT12,000.00440.00420.10428.60+60.20+15.85%265133.06%
NDX220617C120250002022-05-19 3:56PM EDT12,025.00360.60402.60411.400.00-1,4261,37132.65%
NDX220617C120500002022-05-19 3:15PM EDT12,050.00418.20384.80393.300.00-286732.15%
NDX220617C120750002022-05-19 4:01PM EDT12,075.00332.50379.60388.000.00-373332.58%
NDX220617C121000002022-05-19 4:09PM EDT12,100.00323.77367.90376.600.00-341032.55%
NDX220617C121250002022-05-19 11:55AM EDT12,125.00410.00350.00358.500.00-91732.00%
NDX220617C121500002022-05-19 11:34AM EDT12,150.00316.30337.30351.700.00-3932.28%
NDX220617C121750002022-05-19 11:56AM EDT12,175.00368.00326.20332.500.00-3931.61%
NDX220617C122000002022-05-19 11:39AM EDT12,200.00375.20315.70321.700.00-21716631.55%
NDX220617C122250002022-05-18 12:11PM EDT12,225.00411.15305.50311.200.00-2431.50%
NDX220617C122500002022-05-18 2:48PM EDT12,250.00345.00293.90300.200.00-4831.39%
NDX220617C122750002022-05-18 3:55PM EDT12,275.00313.90277.40283.600.00-3830.83%
NDX220617C123000002022-05-19 12:49PM EDT12,300.00266.60270.10276.100.00-24330.96%
NDX220617C123250002022-05-18 3:55PM EDT12,325.00293.90252.40258.400.00-36630.27%
NDX220617C123500002022-05-19 4:01PM EDT12,350.00211.30244.70250.700.00-143430.34%
NDX220617C123750002022-05-19 10:51AM EDT12,375.00235.50235.30241.200.00-3830.26%
NDX220617C124000002022-05-19 1:34PM EDT12,400.00227.10226.40232.400.00-625530.21%
NDX220617C124250002022-05-19 1:34PM EDT12,425.00216.10216.80222.000.00-103130.01%
NDX220617C124500002022-05-19 4:10PM EDT12,450.00180.90206.80212.600.00-143029.87%
NDX220617C124750002022-05-19 4:12PM EDT12,475.00171.90196.10201.800.00-132729.60%
NDX220617C125000002022-05-20 9:38AM EDT12,500.00194.42186.70191.80+30.62+18.69%137329.37%
NDX220617C125250002022-05-19 4:10PM EDT12,525.00156.80175.80181.100.00-207229.06%
NDX220617C125500002022-05-19 4:10PM EDT12,550.00149.30171.40176.400.00-121829.24%
NDX220617C125750002022-05-19 4:10PM EDT12,575.00142.10161.00166.500.00-71828.95%
NDX220617C126000002022-05-19 4:11PM EDT12,600.00134.80154.60160.000.00-174928.94%
NDX220617C126250002022-05-19 1:35PM EDT12,625.00126.40146.20151.300.00-41128.71%
NDX220617C126500002022-05-19 1:35PM EDT12,650.00143.20139.20144.200.00-4628.60%
NDX220617C126750002022-05-18 12:25PM EDT12,675.00206.80132.40137.300.00-21328.49%
NDX220617C127000002022-05-19 4:09PM EDT12,700.00109.26125.30130.300.00-112028.35%
NDX220617C127250002022-05-19 3:58PM EDT12,725.00103.20118.90123.800.00-2828.23%
NDX220617C127500002022-05-19 2:20PM EDT12,750.00118.75115.10119.800.00-335528.35%
NDX220617C127750002022-05-19 10:16AM EDT12,775.00139.70107.60112.300.00-31728.09%
NDX220617C128000002022-05-19 12:11PM EDT12,800.00110.64103.60108.10-12.44-10.11%214628.15%
NDX220617C128250002022-05-19 2:45PM EDT12,825.00116.9396.70102.800.00-31928.07%
NDX220617C128500002022-05-19 4:00PM EDT12,850.0076.3092.6096.800.00-3827.90%
NDX220617C128750002022-05-19 4:00PM EDT12,875.0072.2087.1091.500.00-22027.78%
NDX220617C129000002022-05-19 11:46AM EDT12,900.00112.8082.5086.300.00-12627.65%
NDX220617C129250002022-05-19 11:46AM EDT12,925.0097.3078.6082.600.00-21327.67%
NDX220617C129500002022-05-18 3:57PM EDT12,950.00101.0073.8077.400.00-182627.50%
NDX220617C129750002022-05-19 3:41PM EDT12,975.0062.2770.8074.900.00-31227.63%
NDX220617C130000002022-05-20 9:41AM EDT13,000.0071.0066.1069.80+12.10+20.54%1232627.42%
NDX220617C130250002022-05-19 10:58AM EDT13,025.0073.6061.9065.600.00-42327.29%
NDX220617C130500002022-05-19 10:58AM EDT13,050.0069.3160.2064.000.00-14327.50%
NDX220617C130750002022-05-18 3:57PM EDT13,075.0053.7456.5060.100.00-13027.38%
NDX220617C131000002022-05-20 9:35AM EDT13,100.0057.3553.1056.30-2.60-4.34%211727.25%
NDX220617C131250002022-05-18 3:37PM EDT13,125.0051.8050.1053.300.00-61727.21%
NDX220617C131500002022-05-19 9:58AM EDT13,150.0062.0047.4050.900.00-18027.24%
NDX220617C131750002022-05-18 4:13PM EDT13,175.0063.4045.1048.500.00-113127.26%
NDX220617C132000002022-05-19 11:44AM EDT13,200.0059.9042.4045.700.00-212027.19%
NDX220617C132250002022-05-19 12:52PM EDT13,225.0045.2539.4042.400.00-42127.02%
NDX220617C132500002022-05-19 2:20PM EDT13,250.0036.4037.7040.700.00-35427.10%
NDX220617C132750002022-05-20 9:31AM EDT13,275.0043.3536.2039.30-7.35-14.50%11527.22%
NDX220617C133000002022-05-20 9:33AM EDT13,300.0038.8633.8036.60-9.09-18.96%211627.10%
NDX220617C133250002022-05-19 10:01AM EDT13,325.0044.1031.8034.700.00-72627.10%
NDX220617C133500002022-05-19 10:01AM EDT13,350.0041.8030.3033.300.00-65627.18%
NDX220617C133750002022-05-20 9:31AM EDT13,375.0034.7228.7031.40-26.83-43.59%17127.14%
NDX220617C134000002022-05-20 9:33AM EDT13,400.0030.9627.1030.00+6.08+24.44%411227.20%
NDX220617C134250002022-05-18 3:53PM EDT13,425.0035.9725.9028.400.00-110627.19%
NDX220617C134500002022-05-19 1:49PM EDT13,450.0023.9024.3027.000.00-619427.22%
NDX220617C134750002022-05-19 1:49PM EDT13,475.0026.4522.9025.400.00-42127.18%
NDX220617C135000002022-05-20 9:42AM EDT13,500.0024.1021.8024.30+4.07+20.32%3322127.25%
NDX220617C135250002022-05-19 10:10AM EDT13,525.0030.3020.5022.800.00-11027.20%
NDX220617C135500002022-05-19 12:51PM EDT13,550.0022.5119.5022.100.00-44827.34%
NDX220617C135750002022-05-18 3:37PM EDT13,575.0029.1518.3020.500.00-33927.23%
NDX220617C136000002022-05-19 3:42PM EDT13,600.0016.5817.3019.400.00-89327.24%
NDX220617C136250002022-05-16 2:02PM EDT13,625.0057.0816.6018.600.00-21527.32%
NDX220617C136500002022-05-19 9:56AM EDT13,650.0021.0015.5017.700.00-331927.36%
NDX220617C136750002022-05-12 3:19PM EDT13,675.0039.8514.7017.000.00-533227.45%
NDX220617C137000002022-05-19 4:09PM EDT13,700.0013.3014.0016.100.00-27127.46%
NDX220617C137250002022-05-17 3:46PM EDT13,725.0051.9513.4015.600.00-54127.60%
NDX220617C137500002022-05-17 3:39PM EDT13,750.0050.7512.5014.700.00-411427.59%
NDX220617C137750002022-05-19 12:51PM EDT13,775.0014.0811.9014.000.00-43327.63%
NDX220617C138000002022-05-18 3:05PM EDT13,800.0015.5711.4013.50-2.98-16.06%216427.74%
NDX220617C138250002022-05-17 12:26PM EDT13,825.0038.1310.9012.700.00-112527.72%
NDX220617C138500002022-05-17 9:31AM EDT13,850.0041.3210.1012.100.00-12127.77%
NDX220617C138750002022-05-18 12:47PM EDT13,875.0018.609.8011.800.00-13627.93%
NDX220617C139000002022-05-19 9:55AM EDT13,900.0012.209.3011.200.00-211427.96%
NDX220617C139250002022-05-17 11:21AM EDT13,925.0028.458.9010.800.00-11528.06%
NDX220617C139500002022-05-12 11:46AM EDT13,950.0029.657.0010.100.00-33728.02%
NDX220617C139750002022-05-19 3:53PM EDT13,975.008.468.109.800.00-22528.15%
NDX220617C140000002022-05-19 12:56PM EDT14,000.009.277.609.400.00-953328.23%
NDX220617C140250002022-05-13 9:53AM EDT14,025.0031.707.309.000.00-11728.30%
NDX220617C140500002022-05-17 9:31AM EDT14,050.0027.556.908.700.00-130628.41%
NDX220617C140750002022-05-16 2:28PM EDT14,075.0023.186.608.400.00-11728.52%
NDX220617C141000002022-05-19 10:55AM EDT14,100.008.546.308.100.00-412228.61%
NDX220617C141250002022-05-13 1:17PM EDT14,125.0031.253.407.700.00-24928.65%
NDX220617C141500002022-05-12 3:37PM EDT14,150.0019.905.707.400.00-103228.73%
NDX220617C141750002022-05-17 12:26PM EDT14,175.0017.105.407.100.00-1828.81%
NDX220617C142000002022-05-18 2:23PM EDT14,200.009.265.206.800.00-73928.87%
NDX220617C142250002022-05-18 12:24PM EDT14,225.009.704.906.600.00-22029.00%
NDX220617C142500002022-05-17 2:02PM EDT14,250.0015.104.006.300.00-335729.05%
NDX220617C142750002022-05-16 2:15PM EDT14,275.0014.954.506.100.00-21329.16%
NDX220617C143000002022-05-12 1:45PM EDT14,300.005.901.908.300.00-110130.76%
NDX220617C143250002022-05-16 11:49AM EDT14,325.0013.853.005.700.00-12629.36%
NDX220617C143500002022-05-18 3:43PM EDT14,350.006.993.905.400.00-911529.38%
NDX220617C143750002022-05-17 3:56PM EDT14,375.005.001.507.600.00-11731.10%
NDX220617C144000002022-05-19 3:53PM EDT14,400.004.333.605.100.00-1013129.63%
NDX220617C144250002022-05-12 3:39PM EDT14,425.0012.983.405.000.00-81629.78%
NDX220617C144500002022-05-13 2:56PM EDT14,450.0016.653.304.800.00-31929.85%
NDX220617C144750002022-05-11 12:50PM EDT14,475.0016.453.104.600.00-31629.92%
NDX220617C145000002022-05-18 12:07PM EDT14,500.007.002.304.400.00-5446129.97%
NDX220617C145250002022-05-18 11:35AM EDT14,525.006.602.204.700.00-41830.47%
NDX220617C145500002022-05-19 10:55AM EDT14,550.004.272.004.100.00-81230.15%
NDX220617C145750002022-05-13 11:54AM EDT14,575.0014.360.506.000.00-2731.97%
NDX220617C146000002022-05-19 10:40AM EDT14,600.004.002.503.900.00-325130.41%
NDX220617C146250002022-05-06 3:30PM EDT14,625.0025.552.403.800.00-22130.54%
NDX220617C146500002022-05-10 10:50AM EDT14,650.0017.951.854.300.00-12431.25%
NDX220617C146750002022-05-11 1:05PM EDT14,675.0011.950.105.500.00-31332.52%
NDX220617C147000002022-05-19 10:56AM EDT14,700.003.642.103.400.00-511230.77%
NDX220617C147250002022-05-11 1:25PM EDT14,725.0011.302.003.400.00-11730.99%
NDX220617C147500002022-05-18 1:02PM EDT14,750.004.651.903.300.00-54031.10%
NDX220617C147750002022-05-18 1:02PM EDT14,775.004.551.503.900.00-51131.97%
NDX220617C148000002022-05-18 10:45AM EDT14,800.005.001.703.100.00-411631.29%
NDX220617C148250002022-05-13 3:14PM EDT14,825.009.901.652.950.00-22831.32%
NDX220617C148500002022-05-18 3:43PM EDT14,850.003.611.652.950.00-41931.54%
NDX220617C148750002022-05-16 11:03AM EDT14,875.006.101.602.950.00-1731.75%
NDX220617C149000002022-05-18 11:27AM EDT14,900.004.300.004.500.00-1011333.67%
NDX220617C149250002022-05-16 11:03AM EDT14,925.005.701.502.800.00-1531.98%
NDX220617C149500002022-05-16 11:36AM EDT14,950.005.201.352.600.00-22531.91%
NDX220617C149750002022-05-06 2:37PM EDT14,975.0016.751.302.550.00-4732.05%
NDX220617C150000002022-05-19 9:33AM EDT15,000.002.961.252.450.00-135232.11%
NDX220617C150250002022-05-13 3:21PM EDT15,025.002.831.152.450.00-15032.31%
NDX220617C150500002022-05-13 12:21PM EDT15,050.007.901.152.350.00-13332.36%
NDX220617C150750002022-04-14 12:00PM EDT15,075.00141.706.207.500.00-5637.69%
NDX220617C151000002022-05-20 9:38AM EDT15,100.001.711.052.30-0.44-20.47%18032.69%
NDX220617C151250002022-05-20 9:38AM EDT15,125.001.631.002.20-5.07-75.67%26432.73%
NDX220617C151500002022-05-18 12:51PM EDT15,150.003.140.952.150.00-175632.85%
NDX220617C151750002022-05-13 11:54AM EDT15,175.006.350.902.100.00-11332.97%
NDX220617C152000002022-05-19 10:56AM EDT15,200.001.920.852.050.00-1211933.08%
NDX220617C152250002022-05-06 9:30AM EDT15,225.004.050.852.000.00-22733.19%
NDX220617C152500002022-05-18 10:52AM EDT15,250.003.210.802.000.00-1010633.39%
NDX220617C152750002022-04-21 1:22PM EDT15,275.0081.900.751.950.00-2733.49%
NDX220617C153000002022-05-18 1:24PM EDT15,300.002.350.652.650.00-2210734.86%
NDX220617C153250002022-05-18 2:19PM EDT15,325.002.620.701.900.00-142733.79%
NDX220617C153500002022-05-18 3:13PM EDT15,350.002.310.651.850.00-304233.89%
NDX220617C153750002022-05-04 11:43AM EDT15,375.0014.260.601.800.00-2533.98%
NDX220617C154000002022-05-16 4:00PM EDT15,400.002.750.601.800.00-215934.17%
NDX220617C154250002022-05-16 9:41AM EDT15,425.004.130.601.750.00-21234.27%
NDX220617C154500002022-05-05 1:55PM EDT15,450.003.400.551.700.00-11234.35%
NDX220617C154750002022-04-21 11:39AM EDT15,475.0066.100.005.100.00-21439.22%
NDX220617C155000002022-05-18 11:27AM EDT15,500.002.200.501.650.00-2055034.63%
NDX220617C155250002022-05-06 10:51AM EDT15,525.0010.600.451.650.00-202834.82%
NDX220617C155500002022-05-05 1:46PM EDT15,550.003.800.451.600.00-12234.89%
NDX220617C155750002022-05-05 1:46PM EDT15,575.0011.340.451.600.00-101335.08%
NDX220617C156000002022-05-13 9:35AM EDT15,600.003.980.451.600.00-16635.27%
NDX220617C156250002022-05-13 9:35AM EDT15,625.003.860.351.550.00-12035.35%
NDX220617C156500002022-05-10 10:32AM EDT15,650.005.600.351.500.00-93035.41%
NDX220617C156750002022-05-09 10:05AM EDT15,675.005.820.351.550.00-412135.72%
NDX220617C157000002022-05-18 12:51PM EDT15,700.001.770.301.450.00-3413135.66%
NDX220617C157250002022-05-06 3:07PM EDT15,725.006.540.301.450.00-12435.85%
NDX220617C157500002022-05-02 3:09PM EDT15,750.0010.000.301.450.00-217936.03%
NDX220617C157750002022-04-26 1:02PM EDT15,775.0014.150.301.400.00-202136.08%
NDX220617C158000002022-05-17 3:15PM EDT15,800.001.850.251.400.00-227636.27%
NDX220617C158250002022-05-10 1:57PM EDT15,825.005.160.251.400.00-12036.45%
NDX220617C158500002022-05-06 9:30AM EDT15,850.007.000.251.350.00-15236.50%
NDX220617C158750002022-04-26 3:40PM EDT15,875.0010.000.201.350.00-44836.68%
NDX220617C159000002022-05-19 10:52AM EDT15,900.000.990.251.350.00-412936.86%
NDX220617C159250002022-05-12 9:35AM EDT15,925.002.640.201.300.00-11936.90%
NDX220617C159500002022-05-02 9:37AM EDT15,950.006.480.151.300.00-11237.09%
NDX220617C159750002022-04-18 11:54AM EDT15,975.0024.100.701.600.00-9838.05%
NDX220617C160000002022-05-18 3:09PM EDT16,000.001.230.201.250.00-10044537.30%
NDX220617C160250002022-05-09 10:31AM EDT16,025.003.890.101.250.00-2737.48%
NDX220617C160500002022-04-20 11:00AM EDT16,050.0026.300.201.250.00-18537.65%
NDX220617C160750002022-04-07 2:06PM EDT16,075.0084.153.905.400.00-1144.47%
NDX220617C161000002022-05-19 9:35AM EDT16,100.001.100.101.200.00-13637.85%
NDX220617C161250002022-05-09 10:05AM EDT16,125.003.860.351.100.00-202637.71%
NDX220617C161500002022-05-19 9:35AM EDT16,150.001.000.201.250.00-1938.36%
NDX220617C161750002022-05-12 12:41PM EDT16,175.002.050.201.150.00-1138.23%
NDX220617C162000002022-04-21 11:28AM EDT16,200.0020.800.201.150.00-12738.40%
NDX220617C162250002022-04-20 11:05AM EDT16,225.0019.410.051.150.00--138.57%
NDX220617C162500002022-05-02 9:37AM EDT16,250.004.570.201.150.00-125938.75%
NDX220617C162750002022-05-12 12:41PM EDT16,275.001.850.051.150.00-11538.92%
NDX220617C163000002022-05-09 9:55AM EDT16,300.003.560.001.100.00-22011638.93%
NDX220617C163250002022-05-09 9:55AM EDT16,325.003.430.151.100.00-2209239.10%
NDX220617C163500002022-04-22 1:09PM EDT16,350.009.600.151.100.00-31639.27%
NDX220617C163750002022-05-16 2:47PM EDT16,375.001.560.201.100.00-125139.44%
NDX220617C164000002022-05-09 10:02AM EDT16,400.002.950.201.400.00-38640.55%
NDX220617C164250002022-05-16 2:47PM EDT16,425.001.480.201.100.00-1210339.78%
NDX220617C164500002022-05-04 3:36PM EDT16,450.001.350.201.050.00-1339.78%
NDX220617C164750002022-05-11 9:51AM EDT16,475.002.800.151.050.00-3439.95%
NDX220617C165000002022-05-17 9:50AM EDT16,500.001.320.151.100.00-418240.29%
NDX220617C165250002022-05-02 1:03PM EDT16,525.003.420.151.050.00-1440.28%
NDX220617C165500002022-04-21 9:56AM EDT16,550.0014.680.101.050.00-11240.45%
NDX220617C165750002022-04-26 10:16AM EDT16,575.005.090.101.000.00-4540.44%
NDX220617C166000002022-05-05 11:20AM EDT16,600.001.150.002.700.00-14344.86%
NDX220617C166250002022-03-16 10:39AM EDT16,625.0033.0910.0011.600.00-1253.39%
NDX220617C166500002022-03-02 10:58AM EDT16,650.0060.2766.7068.500.00-2473.28%
NDX220617C166750002022-04-07 3:05PM EDT16,675.0037.602.153.500.00-1546.72%
NDX220617C167000002022-04-26 10:55AM EDT16,700.005.040.001.000.00-13541.27%
NDX220617C167250002022-04-06 2:07PM EDT16,725.0035.002.053.300.00-1546.78%
NDX220617C167500002022-04-07 3:03PM EDT16,750.0033.702.003.300.00-11346.96%
NDX220617C167750002022-04-07 3:01PM EDT16,775.0032.101.953.200.00-1246.98%
NDX220617C168000002022-04-28 10:00AM EDT16,800.002.800.051.100.00-120142.30%
NDX220617C168500002022-04-22 1:12PM EDT16,850.005.650.001.050.00-1742.44%
NDX220617C168750002022-04-01 1:46PM EDT16,875.0041.302.003.300.00-2347.86%
NDX220617C169000002022-03-29 9:37AM EDT16,900.0078.002.253.200.00-13647.88%
NDX220617C169500002022-01-28 3:14PM EDT16,950.0079.0046.0048.700.00-1471.07%
NDX220617C169750002022-05-05 11:19AM EDT16,975.002.300.000.900.00-120442.65%
NDX220617C170000002022-04-29 10:58AM EDT17,000.002.350.000.950.00-145443.02%
NDX220617C170250002022-04-06 10:20AM EDT17,025.0024.171.803.100.00-3248.60%
NDX220617C170500002022-01-27 4:51PM EDT17,050.0064.7037.6040.900.00-10569.56%
NDX220617C170750002022-04-11 12:08PM EDT17,075.0010.451.001.750.00-5746.11%
NDX220617C171000002022-04-06 10:33AM EDT17,100.0021.701.652.950.00-31848.86%
NDX220617C171250002021-11-09 3:58PM EDT17,125.00666.44682.60697.500.00-10152.78%
NDX220617C171750002021-11-18 12:45PM EDT17,175.00746.50473.50488.100.00--1133.67%
NDX220617C172000002022-04-25 2:38PM EDT17,200.003.500.000.900.00-31044.09%
NDX220617C172250002021-10-28 3:50PM EDT17,225.00405.10607.40647.300.00--1148.37%
NDX220617C172500002022-05-19 11:46AM EDT17,250.000.500.000.750.00-14743.69%
NDX220617C172750002021-10-28 3:50PM EDT17,275.00389.70588.00630.700.00--1147.34%
NDX220617C173000002022-04-04 2:26PM EDT17,300.0028.630.852.500.00-14049.37%
NDX220617C173250002021-10-28 3:50PM EDT17,325.00374.70568.90608.800.00--1146.06%
NDX220617C173500002022-01-24 10:30AM EDT17,350.0078.3716.8019.400.00-2463.67%
NDX220617C174000002022-04-08 10:09AM EDT17,400.0011.801.052.250.00-41449.50%
NDX220617C174250002022-01-19 3:43PM EDT17,425.00150.5024.1026.700.00-2467.75%
NDX220617C174500002022-04-06 4:08PM EDT17,450.0012.301.002.200.00-3449.72%
NDX220617C174750002021-10-28 3:50PM EDT17,475.00332.40514.30554.200.00--1142.69%
NDX220617C175000002022-05-19 12:07PM EDT17,500.000.050.000.850.00-104545.73%
NDX220617C175250002022-04-07 3:30PM EDT17,525.0011.600.952.100.00-41249.98%
NDX220617C175500002022-04-29 3:50PM EDT17,550.001.250.000.750.00-4545.53%
NDX220617C176000002022-04-06 12:13PM EDT17,600.0011.200.852.050.00-1950.35%
NDX220617C176500002021-11-11 4:35PM EDT17,650.00401.95472.30485.400.00-11139.30%
NDX220617C176750002022-04-11 3:49PM EDT17,675.005.600.002.850.00-2852.59%
NDX220617C177000002022-04-21 9:33AM EDT17,700.004.000.000.700.00-1646.16%
NDX220617C177500002022-01-20 3:58PM EDT17,750.0094.8017.2019.900.00-1767.11%
NDX220617C177750002021-12-13 1:02AM EDT17,775.00420.35193.20198.700.00-21107.33%
NDX220617C178000002022-05-16 9:48AM EDT17,800.000.350.000.800.00-22147.30%
NDX220617C178500002022-01-18 1:06AM EDT17,850.00202.7028.3031.800.00--073.21%
NDX220617C179000002022-03-23 11:29AM EDT17,900.0011.471.952.850.00-11253.13%
NDX220617C179500002022-02-23 10:30AM EDT17,950.0012.1010.4012.600.00--164.21%
NDX220617C179750002021-11-10 7:59AM EDT17,975.00199.00368.10380.000.00-11131.90%
NDX220617C180000002022-04-29 11:54AM EDT18,000.001.100.001.700.00-14151.96%
NDX220617C180500002022-02-23 12:29PM EDT18,050.009.709.4011.500.00--564.12%
NDX220617C181000002022-04-21 3:50PM EDT18,100.0010.080.000.750.00-1448.80%
NDX220617C181250002022-03-08 1:19PM EDT18,125.007.205.307.300.00-2260.70%
NDX220617C181500002021-12-28 10:34AM EDT18,150.00342.700.000.000.00--125.00%
NDX220617C181750002022-04-21 3:50PM EDT18,175.009.930.000.750.00-1449.24%
NDX220617C182000002022-05-13 2:27PM EDT18,200.000.620.000.650.00-1648.79%
NDX220617C182250002021-11-18 12:51PM EDT18,225.00370.30204.70215.200.00--5114.00%
NDX220617C182500002021-12-31 11:11AM EDT18,250.00247.9022.9026.700.00-1174.16%
NDX220617C182750002022-04-18 3:41PM EDT18,275.002.570.000.700.00--149.54%
NDX220617C183000002022-05-13 2:26PM EDT18,300.000.650.000.750.00-11349.96%
NDX220617C183250002021-12-28 12:36PM EDT18,325.00281.8015.1018.900.00--170.65%
NDX220617C183750002022-03-28 9:43AM EDT18,375.008.900.252.000.00--252.22%
NDX220617C184000002022-05-13 2:28PM EDT18,400.000.600.000.700.00-13350.24%
NDX220617C184500002022-03-29 11:13AM EDT18,450.009.330.551.400.00--152.00%
NDX220617C184750002022-05-19 2:29PM EDT18,475.000.250.250.750.00-1450.96%
NDX220617C185000002022-05-05 12:13PM EDT18,500.001.090.000.550.00-14849.81%
NDX220617C185500002022-04-18 10:05AM EDT18,550.002.190.000.650.00--150.78%
NDX220617C185750002022-03-16 9:30AM EDT18,575.003.401.802.650.00-1256.96%
NDX220617C186000002022-05-19 1:14PM EDT18,600.000.450.000.600.00-15450.72%
NDX220617C186250002022-04-18 10:05AM EDT18,625.002.060.000.650.00--151.20%
NDX220617C186500002022-01-18 1:06AM EDT18,650.0078.9011.9014.700.00-3070.61%
NDX220617C187000002022-04-19 2:48PM EDT18,700.002.290.000.600.00-2251.28%
NDX220617C187750002021-12-29 10:39AM EDT18,775.00194.0011.6014.900.00--171.46%
NDX220617C188000002022-05-13 3:36PM EDT18,800.000.710.000.700.00-21552.49%
NDX220617C188250002021-12-02 4:13PM EDT18,825.00182.55131.30136.400.00--10107.55%
NDX220617C189000002022-04-14 1:15PM EDT18,900.001.870.100.900.00-11951.61%
NDX220617C189500002022-02-14 10:31AM EDT18,950.007.603.505.100.00--163.43%
NDX220617C190000002022-04-29 11:54AM EDT19,000.000.850.000.600.00-13050.12%
NDX220617C190500002022-03-29 3:45PM EDT19,050.006.500.051.650.00-1154.76%
NDX220617C191000002022-04-26 9:45AM EDT19,100.001.380.000.550.00-2350.32%
NDX220617C192000002022-05-19 1:14PM EDT19,200.000.450.000.500.00-12350.46%
NDX220617C192500002022-05-13 2:27PM EDT19,250.000.470.000.650.00-2651.71%
NDX220617C193000002022-05-13 2:26PM EDT19,300.000.440.000.650.00-21151.98%
NDX220617C193250002022-01-25 10:30AM EDT19,325.0010.403.605.400.00--166.09%
NDX220617C193500002022-04-20 1:32PM EDT19,350.000.600.001.450.00-1655.65%
NDX220617C193750002022-03-28 9:43AM EDT19,375.004.500.001.350.00-84055.46%
NDX220617C194000002022-05-13 2:28PM EDT19,400.000.460.001.500.00-24156.08%
NDX220617C194250002022-03-23 10:00AM EDT19,425.003.730.651.600.00--258.22%
NDX220617C194500002022-04-06 3:26PM EDT19,450.002.820.051.100.00-2555.13%
NDX220617C195000002022-05-05 12:13PM EDT19,500.000.560.000.600.00-210552.69%
NDX220617C196000002022-04-27 1:39PM EDT19,600.000.620.000.650.00-26653.49%
NDX220617C198000002022-05-13 3:36PM EDT19,800.000.450.000.600.00-448254.18%
NDX220617C200000002022-05-19 2:29PM EDT20,000.000.250.000.600.00-317755.15%
NDX220617C202000002022-04-14 9:51AM EDT20,200.001.200.000.550.00-47955.76%
NDX220617C204000002022-04-14 1:13PM EDT20,400.000.950.000.600.00-24257.08%
NDX220617C205000002022-04-07 3:07PM EDT20,500.001.420.050.950.00-29259.81%
NDX220617C206000002022-03-29 11:49AM EDT20,600.002.550.050.850.00-2359.81%
NDX220617C207000002022-03-14 12:14AM EDT20,700.001.650.000.000.00--025.00%
NDX220617C208000002022-04-05 12:55PM EDT20,800.001.550.001.050.00-4461.50%
NDX220617C209000002022-04-13 11:47AM EDT20,900.001.070.000.500.00-213258.64%
NDX220617C210000002022-05-13 9:58AM EDT21,000.000.250.000.550.00-143559.52%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220617P070000002022-05-19 11:03AM EDT7,000.003.131.252.950.00-4022971.11%
NDX220617P071000002022-05-19 11:48AM EDT7,100.003.021.453.200.00-208270.11%
NDX220617P072000002022-05-18 10:39AM EDT7,200.002.521.703.500.00-6019269.19%
NDX220617P073000002022-05-17 3:49PM EDT7,300.002.581.903.700.00-707768.01%
NDX220617P074000002022-05-06 11:18AM EDT7,400.007.902.104.000.00-23666.91%
NDX220617P075000002022-05-04 3:49PM EDT7,500.003.000.655.300.00-15765.02%
NDX220617P076000002022-05-18 11:07AM EDT7,600.003.802.604.500.00-103164.61%
NDX220617P077000002022-05-18 3:39PM EDT7,700.005.002.904.800.00-132063.51%
NDX220617P078000002022-04-22 1:52PM EDT7,800.0010.203.105.100.00-11062.28%
NDX220617P079000002022-05-19 11:48AM EDT7,900.005.793.505.500.00-3011161.28%
NDX220617P080000002022-05-18 10:39AM EDT8,000.004.643.905.900.00-1036160.22%
NDX220617P090000002022-05-20 9:32AM EDT9,000.0014.2812.1014.70-4.16-22.56%1083451.07%
NDX220617P091000002022-05-18 3:49PM EDT9,100.0020.8011.6018.800.00-168350.38%
NDX220617P092000002022-05-19 9:47AM EDT9,200.0026.0015.3018.000.00-15450.07%
NDX220617P093000002022-05-19 11:35AM EDT9,300.0024.0017.5020.300.00-45149.36%
NDX220617P094000002022-05-19 10:59AM EDT9,400.0029.6019.8022.600.00-41848.53%
NDX220617P095000002022-05-18 12:26PM EDT9,500.0034.7422.3025.200.00-15047.72%
NDX220617P096000002022-05-17 11:23AM EDT9,600.0022.6425.0028.000.00-405846.88%
NDX220617P097000002022-05-20 9:45AM EDT9,700.0028.4028.5031.70-9.40-24.87%231146.22%
NDX220617P098000002022-05-18 11:12AM EDT9,800.0029.4033.2036.200.00-25945.65%
NDX220617P099000002022-05-18 3:35PM EDT9,900.0057.1536.4039.500.00-34644.64%
NDX220617P100000002022-05-20 9:45AM EDT10,000.0040.8542.6046.10-15.50-27.51%339144.32%
NDX220617P100250002022-05-13 3:31PM EDT10,025.0049.2543.0046.200.00-2343.85%
NDX220617P100500002022-05-17 9:53AM EDT10,050.0035.6044.2047.700.00-1443.71%
NDX220617P101000002022-05-19 1:22PM EDT10,100.0067.6246.6050.400.00-17543.32%
NDX220617P101750002022-05-13 9:55AM EDT10,175.0070.7751.4055.100.00-1242.80%
NDX220617P102000002022-05-19 10:52AM EDT10,200.0079.7053.8057.400.00-16342.76%
NDX220617P102500002022-05-19 10:52AM EDT10,250.0084.1056.9060.600.00-1342.36%
NDX220617P103000002022-05-19 10:52AM EDT10,300.0089.2060.4063.700.00-11641.92%
NDX220617P103250002022-05-19 10:52AM EDT10,325.0091.9062.9066.400.00-1341.89%
NDX220617P103500002022-05-16 12:02AM EDT10,350.00153.6464.6068.500.00--141.74%
NDX220617P104000002022-05-19 10:14AM EDT10,400.00103.0070.5074.600.00-1611241.72%
NDX220617P104250002022-05-19 10:58AM EDT10,425.0098.0170.0073.800.00-1441.07%
NDX220617P104500002022-05-19 1:23PM EDT10,450.0097.7373.4077.600.00-10741.15%
NDX220617P104750002022-05-18 3:18PM EDT10,475.00110.3575.0080.200.00-2341.03%
NDX220617P105000002022-05-19 2:11PM EDT10,500.0094.0076.8081.200.00-1110540.65%
NDX220617P105250002022-05-19 10:52AM EDT10,525.00116.0079.4083.400.00-1540.45%
NDX220617P105750002022-05-19 10:52AM EDT10,575.00122.8088.5092.800.00-11640.74%
NDX220617P106000002022-05-19 10:52AM EDT10,600.00121.9589.1093.500.00-167640.29%
NDX220617P106250002022-05-18 2:01PM EDT10,625.00125.4691.7096.200.00-1740.12%
NDX220617P106500002022-05-19 10:52AM EDT10,650.00133.8093.3097.500.00-1939.75%
NDX220617P106750002022-05-19 10:52AM EDT10,675.00137.6099.90104.400.00-15140.11%
NDX220617P107000002022-05-19 10:58AM EDT10,700.00135.40102.80107.400.00-123039.94%
NDX220617P107250002022-05-18 3:22PM EDT10,725.00149.10102.90107.700.00-3639.42%
NDX220617P107500002022-05-18 3:22PM EDT10,750.00153.30107.80112.000.00-3939.40%
NDX220617P107750002022-05-18 3:22PM EDT10,775.00157.60108.80113.600.00-21139.03%
NDX220617P108000002022-05-19 11:44AM EDT10,800.00120.00111.40116.300.00-759938.79%
NDX220617P108250002022-05-19 10:58AM EDT10,825.00155.20116.60121.200.00-212838.80%
NDX220617P108500002022-05-19 10:52AM EDT10,850.00152.30124.00128.900.00-54439.12%
NDX220617P108750002022-05-19 10:52AM EDT10,875.00149.66124.20128.800.00-93938.52%
NDX220617P109000002022-05-20 9:45AM EDT10,900.00125.25130.10135.20-36.85-22.73%121238.66%
NDX220617P109250002022-05-19 10:03AM EDT10,925.00170.70132.10137.000.00-22038.27%
NDX220617P109500002022-05-19 1:23PM EDT10,950.00173.84136.30141.200.00-72538.13%
NDX220617P109750002022-05-19 10:03AM EDT10,975.00180.20138.10142.900.00-26737.71%
NDX220617P110000002022-05-20 9:45AM EDT11,000.00141.15144.40151.90-39.95-22.06%1529938.07%
NDX220617P110250002022-05-19 10:03AM EDT11,025.00188.00148.80153.900.00-12037.66%
NDX220617P110500002022-05-19 11:14AM EDT11,050.00195.30153.70158.900.00-41137.56%
NDX220617P110750002022-05-20 9:31AM EDT11,075.00152.78157.30162.20-45.82-23.07%16337.27%
NDX220617P111000002022-05-19 10:03AM EDT11,100.00203.90161.90166.900.00-141337.12%
NDX220617P111250002022-05-19 11:14AM EDT11,125.00209.40169.30174.800.00-26037.26%
NDX220617P111500002022-05-19 11:14AM EDT11,150.00215.00172.70177.700.00-56336.90%
NDX220617P111750002022-05-20 9:31AM EDT11,175.00172.20176.70181.80-39.40-18.62%18936.65%
NDX220617P112000002022-05-20 9:35AM EDT11,200.00195.00183.70189.00-22.60-10.39%24336.69%
NDX220617P112250002022-05-19 10:51AM EDT11,225.00223.70187.70193.100.00-253036.41%
NDX220617P112500002022-05-19 4:11PM EDT11,250.00236.40192.70198.300.00-52636.23%
NDX220617P112750002022-05-19 4:11PM EDT11,275.00242.80197.30202.800.00-102135.97%
NDX220617P113000002022-05-19 4:11PM EDT11,300.00249.10203.10208.600.00-5518635.82%
NDX220617P113250002022-05-19 4:11PM EDT11,325.00255.10212.80218.000.00-52952035.97%
NDX220617P113500002022-05-19 3:59PM EDT11,350.00256.00216.30222.000.00-112235.63%
NDX220617P113750002022-05-19 4:11PM EDT11,375.00269.70220.10225.900.00-81635.27%
NDX220617P114000002022-05-19 4:11PM EDT11,400.00276.90234.60240.400.00-714535.82%
NDX220617P114250002022-05-19 3:59PM EDT11,425.00276.80235.20242.600.00-82535.29%
NDX220617P114500002022-05-19 11:14AM EDT11,450.00293.10242.30248.200.00-41935.04%
NDX220617P114750002022-05-19 11:14AM EDT11,475.00300.60248.30254.300.00-62534.82%
NDX220617P115000002022-05-19 3:39PM EDT11,500.00308.60253.90259.700.00-1320034.53%
NDX220617P115250002022-05-19 10:50AM EDT11,525.00343.20263.80269.900.00-31234.62%
NDX220617P115500002022-05-19 3:29PM EDT11,550.00332.10271.00277.100.00-53634.45%
NDX220617P115750002022-05-19 10:51AM EDT11,575.00360.20278.80284.900.00-51034.31%
NDX220617P116000002022-05-19 12:54PM EDT11,600.00351.92286.00292.100.00-56434.11%
NDX220617P116250002022-05-19 10:03AM EDT11,625.00349.20294.40300.500.00-11333.99%
NDX220617P116500002022-05-18 12:11PM EDT11,650.00314.00301.50307.400.00-22133.74%
NDX220617P116750002022-05-19 2:04PM EDT11,675.00355.80309.70315.300.00-15633.55%
NDX220617P117000002022-05-19 2:04PM EDT11,700.00365.10316.30322.600.00-52233.31%
NDX220617P117250002022-05-19 2:04PM EDT11,725.00374.40326.50338.100.00-12333.68%
NDX220617P117500002022-05-19 2:04PM EDT11,750.00356.72330.40344.90-27.28-7.10%14833.36%
NDX220617P117750002022-05-19 2:04PM EDT11,775.00393.60344.50352.900.00-17733.12%
NDX220617P118000002022-05-19 2:04PM EDT11,800.00403.30350.90363.700.00-2415333.08%
NDX220617P118250002022-05-19 9:59AM EDT11,825.00461.42367.40376.000.00-11633.13%
NDX220617P118500002022-05-19 4:02PM EDT11,850.00436.80369.20382.800.00-163032.75%
NDX220617P118750002022-05-18 11:56AM EDT11,875.00374.60379.80387.400.00-32032.20%
NDX220617P119000002022-05-19 3:51PM EDT11,900.00460.30387.70402.500.00-587932.41%
NDX220617P119250002022-05-18 11:40AM EDT11,925.00378.90407.90416.800.00-22032.55%
NDX220617P119500002022-05-19 11:32AM EDT11,950.00465.00416.80424.900.00-12719132.21%
NDX220617P119750002022-05-19 9:51AM EDT11,975.00573.90419.00427.600.00-25031.45%
NDX220617P120000002022-05-19 4:11PM EDT12,000.00501.90424.60441.800.00-6411,02431.52%
NDX220617P120250002022-05-18 2:29PM EDT12,025.00500.90445.30454.200.00-92031.45%
NDX220617P120500002022-05-19 3:15PM EDT12,050.00491.80455.70464.800.00-287231.23%
NDX220617P120750002022-05-17 12:46PM EDT12,075.00298.10468.70484.900.00-44031.69%
NDX220617P121000002022-05-19 10:01AM EDT12,100.00557.85485.70499.200.00-17431.71%
NDX220617P121250002022-05-19 11:55AM EDT12,125.00510.00483.50503.200.00-91930.94%
NDX220617P121500002022-05-18 2:36PM EDT12,150.00589.72496.50512.700.00-42730.56%
NDX220617P121750002022-05-16 1:11PM EDT12,175.00464.00503.30530.000.00-32330.75%
NDX220617P122000002022-05-19 11:43AM EDT12,200.00630.00530.80549.800.00-3010831.11%
NDX220617P122250002022-05-17 10:06AM EDT12,225.00383.30543.70563.000.00-22430.96%
NDX220617P122500002022-05-19 2:20PM EDT12,250.00603.77540.50567.500.00-44630.12%
NDX220617P122750002022-05-19 2:20PM EDT12,275.00630.35560.90582.400.00-31730.06%
NDX220617P123000002022-05-19 2:20PM EDT12,300.00644.30584.10604.600.00-16130.54%
NDX220617P123250002022-05-18 1:23PM EDT12,325.00735.60588.00610.400.00-17729.74%
NDX220617P123500002022-05-18 1:23PM EDT12,350.00637.45611.90633.100.00-14230.23%
NDX220617P123750002022-05-19 11:38AM EDT12,375.00635.35609.10650.600.00-22330.30%
NDX220617P124000002022-05-19 9:51AM EDT12,400.00816.90624.20668.200.00-215930.36%
NDX220617P124250002022-05-18 12:37PM EDT12,425.00635.51644.20667.000.00-73128.89%
NDX220617P124500002022-05-18 11:53AM EDT12,450.00632.65657.00684.200.00-14228.87%
NDX220617P124750002022-05-18 11:53AM EDT12,475.00646.50676.20701.300.00-111428.82%
NDX220617P125000002022-05-19 3:38PM EDT12,500.00779.14674.60716.100.00-8453328.57%
NDX220617P125250002022-05-18 3:43PM EDT12,525.00809.76707.90732.200.00-14828.40%
NDX220617P125500002022-05-18 3:43PM EDT12,550.00819.05720.60746.500.00-11528.05%
NDX220617P125750002022-05-17 11:48AM EDT12,575.00513.80740.80767.700.00-21928.28%
NDX220617P126000002022-05-17 3:26PM EDT12,600.00855.05749.70792.400.00-16228.81%
NDX220617P126250002022-05-17 2:11PM EDT12,625.00513.60772.40797.400.00-11927.54%
NDX220617P126500002022-05-13 10:11AM EDT12,650.00700.90793.90819.700.00-41927.83%
NDX220617P126750002022-05-16 1:11PM EDT12,675.00707.21807.70833.600.00-45527.30%
NDX220617P127000002022-05-17 12:28PM EDT12,700.00871.40820.70848.800.00-315226.86%
NDX220617P127250002022-05-18 3:59PM EDT12,725.00952.70839.30888.500.00-21928.80%
NDX220617P127500002022-05-19 2:21PM EDT12,750.00927.34853.10902.200.00-612128.20%
NDX220617P127750002022-05-12 11:48AM EDT12,775.001,063.54887.50914.500.00-15727.41%
NDX220617P128000002022-05-19 1:25PM EDT12,800.00994.03907.80935.100.00-1710927.43%
NDX220617P128250002022-05-13 3:31PM EDT12,825.00721.03928.30955.500.00-12027.42%
NDX220617P128500002022-05-13 3:58PM EDT12,850.00770.65942.10969.300.00-18826.65%
NDX220617P128750002022-05-13 3:58PM EDT12,875.00922.12976.401,003.400.00-11228.12%
NDX220617P129000002022-05-19 11:44AM EDT12,900.00946.49976.401,033.100.00-19029.09%
NDX220617P129250002022-05-19 9:47AM EDT12,925.001,178.881,013.501,042.700.00-1927.82%
NDX220617P129500002022-05-13 1:11PM EDT12,950.00709.351,023.201,050.900.00-25226.22%
NDX220617P129750002022-05-19 3:14PM EDT12,975.001,076.521,050.601,077.900.00-32826.90%
NDX220617P130000002022-05-19 3:56PM EDT13,000.001,182.201,078.301,105.600.00-2156527.66%
NDX220617P130250002022-05-17 3:16PM EDT13,025.00697.251,100.401,128.100.00-11227.77%
NDX220617P130500002022-05-12 1:43PM EDT13,050.00934.661,102.601,155.300.00-18428.47%
NDX220617P130750002022-05-11 12:39PM EDT13,075.00951.451,126.001,160.800.00-12626.22%
NDX220617P131000002022-05-18 12:37PM EDT13,100.001,092.021,163.801,191.400.00-28027.42%
NDX220617P131250002022-05-11 12:57PM EDT13,125.001,144.381,164.101,216.300.00-12827.81%
NDX220617P131500002022-05-16 1:11PM EDT13,150.001,019.561,199.601,227.100.00-24426.04%
NDX220617P131750002022-05-18 3:15PM EDT13,175.001,301.901,234.501,264.500.00-124928.33%
NDX220617P132000002022-05-18 3:15PM EDT13,200.001,323.501,240.401,266.900.00-18825.01%
NDX220617P132250002022-05-11 12:32PM EDT13,225.001,158.841,259.501,295.600.00-41826.04%
NDX220617P132500002022-05-19 9:47AM EDT13,250.001,460.431,275.901,330.000.00-110228.01%
NDX220617P132750002022-05-18 10:36AM EDT13,275.001,091.461,306.201,334.100.00-22124.48%
NDX220617P133000002022-05-11 3:58PM EDT13,300.001,429.521,321.801,377.600.00-312328.35%
NDX220617P133250002022-04-18 10:36AM EDT13,325.00397.901,106.801,126.100.00-190.00%
NDX220617P133500002022-05-09 4:10PM EDT13,350.001,270.051,374.201,423.900.00-24928.43%
NDX220617P133750002022-05-13 11:48AM EDT13,375.001,160.581,399.601,433.600.00-37325.71%
NDX220617P134000002022-05-18 4:05PM EDT13,400.001,540.801,418.601,447.000.00-19722.91%
NDX220617P134250002022-05-18 4:05PM EDT13,425.001,563.801,457.201,490.100.00-16527.79%
NDX220617P134500002022-05-19 10:28AM EDT13,450.001,563.471,469.101,496.900.00-120123.48%
NDX220617P134750002022-05-13 12:40PM EDT13,475.001,173.251,493.301,527.900.00-12025.59%
NDX220617P135000002022-05-19 3:56PM EDT13,500.001,641.401,528.401,562.000.00-224728.13%
NDX220617P135250002022-05-19 3:56PM EDT13,525.001,665.401,542.101,579.500.00-12626.64%
NDX220617P135500002022-05-10 10:22AM EDT13,550.001,253.801,568.101,594.600.00-46223.83%
NDX220617P135750002022-05-11 2:23PM EDT13,575.001,689.501,584.501,623.200.00-15025.41%
NDX220617P136000002022-05-10 10:22AM EDT13,600.001,741.451,618.401,646.400.00-19925.08%
NDX220617P136250002022-05-12 10:19AM EDT13,625.001,734.501,637.301,675.100.00-12226.61%
NDX220617P136500002022-05-10 12:12PM EDT13,650.001,469.881,666.701,694.500.00-436924.94%
NDX220617P136750002022-05-12 2:04PM EDT13,675.001,955.961,681.701,720.600.00-426525.65%
NDX220617P137000002022-05-11 12:17PM EDT13,700.001,505.481,713.901,742.900.00-217424.82%
NDX220617P137250002022-05-16 3:48PM EDT13,725.001,531.301,737.401,766.400.00-11924.37%
NDX220617P137500002022-05-05 1:18PM EDT13,750.001,047.051,750.901,789.100.00-4915923.32%
NDX220617P137750002022-05-16 3:48PM EDT13,775.001,579.841,783.201,811.400.00-11021.38%
NDX220617P138000002022-05-18 1:21PM EDT13,800.001,886.781,813.301,841.800.00-3619325.38%
NDX220617P138250002022-05-10 9:51AM EDT13,825.001,550.581,839.001,867.100.00-12625.80%
NDX220617P138500002022-05-18 1:42PM EDT13,850.001,934.981,872.701,900.800.00-4612329.50%
NDX220617P138750002022-05-18 1:09PM EDT13,875.001,845.321,876.701,926.100.00-122529.89%
NDX220617P139000002022-05-13 3:05PM EDT13,900.001,600.751,897.901,950.600.00-55130.01%
NDX220617P139250002022-05-17 11:10AM EDT13,925.001,588.101,926.901,955.900.00-2160.00%
NDX220617P139500002022-05-18 1:42PM EDT13,950.001,946.501,946.901,999.600.00-2110930.25%
NDX220617P139750002022-05-18 12:43PM EDT13,975.001,901.151,980.102,019.900.00-11328.71%
NDX220617P140000002022-05-18 9:41AM EDT14,000.001,686.701,995.302,034.000.00-550717.70%
NDX220617P140250002022-05-10 10:17AM EDT14,025.001,837.402,030.002,056.700.00-1120.00%
NDX220617P140500002022-05-10 10:14AM EDT14,050.001,621.322,049.602,098.000.00-130030.79%
NDX220617P140750002022-04-26 2:41PM EDT14,075.001,124.132,066.502,121.900.00-21730.64%
NDX220617P141000002022-05-18 10:51AM EDT14,100.002,202.352,116.202,147.300.00-68431.07%
NDX220617P141250002022-05-04 10:51AM EDT14,125.001,292.422,123.002,152.700.00-1690.00%
NDX220617P141500002022-05-13 10:41AM EDT14,150.001,844.072,149.602,177.100.00-1330.00%
NDX220617P141750002022-05-04 10:51AM EDT14,175.001,332.742,169.502,197.700.00-1120.00%
NDX220617P142000002022-05-09 10:16AM EDT14,200.001,822.702,196.702,224.700.00-1560.00%
NDX220617P142250002022-04-26 11:26AM EDT14,225.001,250.002,222.502,271.400.00-51932.05%
NDX220617P142500002022-05-04 3:51PM EDT14,250.00913.012,246.402,296.200.00-103732.23%
NDX220617P142750002022-04-20 1:23PM EDT14,275.00662.502,271.402,311.300.00-51225.88%
NDX220617P143000002022-05-13 2:20PM EDT14,300.002,061.792,296.002,345.000.00-94632.22%
NDX220617P143250002022-04-29 1:10PM EDT14,325.001,370.572,314.602,371.100.00-22332.98%
NDX220617P143500002022-05-05 10:37AM EDT14,350.001,457.702,367.502,395.200.00-62132.83%
NDX220617P143750002022-05-04 2:53PM EDT14,375.001,216.872,380.002,408.600.00-5220.00%
NDX220617P144000002022-05-04 2:53PM EDT14,400.001,236.732,388.102,444.200.00-511932.86%
NDX220617P144250002022-04-12 2:31PM EDT14,425.00889.112,501.402,525.900.00-12847.87%
NDX220617P144500002022-05-18 9:53AM EDT14,450.002,105.002,458.802,493.000.00-11432.74%
NDX220617P144750002022-05-04 11:26AM EDT14,475.001,617.162,470.902,498.200.00-1250.00%
NDX220617P145000002022-05-19 9:36AM EDT14,500.002,564.202,500.502,527.300.00-12080.00%
NDX220617P145250002022-05-12 11:01AM EDT14,525.002,480.882,518.602,558.600.00-190.00%
NDX220617P145500002022-04-13 2:41PM EDT14,550.00776.002,190.702,211.300.00-150.00%
NDX220617P146000002022-05-12 1:11PM EDT14,600.002,731.552,593.902,622.300.00-2480.00%
NDX220617P146250002022-04-22 3:42PM EDT14,625.001,291.502,627.602,655.700.00-150.00%
NDX220617P146500002022-04-21 11:58AM EDT14,650.00926.452,649.402,676.000.00-2140.00%
NDX220617P146750002022-04-04 9:40AM EDT14,675.00530.200.000.000.00-160.00%
NDX220617P147000002022-04-28 10:01AM EDT14,700.002,818.802,701.102,729.200.00-2890.00%
NDX220617P147500002022-04-26 11:00AM EDT14,750.001,676.432,738.902,778.200.00-11110.00%
NDX220617P147750002022-04-11 12:22PM EDT14,775.001,020.262,670.902,692.200.00-380.00%
NDX220617P148000002022-04-22 9:44AM EDT14,800.001,292.652,797.502,825.900.00-11080.00%
NDX220617P148250002022-04-11 12:27PM EDT14,825.001,051.872,733.102,754.900.00-12110.00%
NDX220617P148500002022-04-21 10:56AM EDT14,850.00982.592,851.802,880.400.00-490.00%
NDX220617P148750002022-04-21 10:55AM EDT14,875.00997.892,866.102,894.600.00-22250.00%
NDX220617P149000002022-04-21 10:55AM EDT14,900.001,018.752,886.202,941.600.00-133536.25%
NDX220617P149250002022-04-26 3:15PM EDT14,925.003,109.502,935.102,966.500.00-4336.41%
NDX220617P149500002022-04-12 2:31PM EDT14,950.001,211.743,019.203,043.900.00-6750.42%
NDX220617P149750002022-04-26 3:15PM EDT14,975.003,159.002,968.703,016.400.00-4536.81%
NDX220617P150000002022-05-18 9:41AM EDT15,000.002,810.272,994.503,036.500.00-1513132.40%
NDX220617P150250002022-04-28 12:20PM EDT15,025.002,709.833,030.703,066.900.00-85037.61%
NDX220617P150500002022-04-28 12:20PM EDT15,050.002,783.953,047.403,088.200.00-12434.84%
NDX220617P150750002022-05-20 9:42AM EDT15,075.003,049.233,066.703,107.50+164.20+5.69%2130.00%
NDX220617P151000002022-05-20 9:42AM EDT15,100.003,074.153,091.503,132.30+290.81+10.45%2440.00%
NDX220617P151250002022-04-12 2:32PM EDT15,125.001,351.193,192.903,217.600.00-31452.11%
NDX220617P151500002022-05-19 9:56AM EDT15,150.003,253.093,140.803,181.700.00-1340.00%
NDX220617P151750002022-05-12 1:21PM EDT15,175.003,306.853,174.803,204.000.00-108730.00%
NDX220617P152000002022-05-10 11:07AM EDT15,200.002,991.393,193.303,230.400.00-1360.00%
NDX220617P152250002022-05-12 1:21PM EDT15,225.003,355.953,216.103,256.900.00-108630.00%
NDX220617P152500002022-04-25 11:07AM EDT15,250.001,973.103,243.103,290.600.00-917838.72%
NDX220617P152750002022-05-19 3:59PM EDT15,275.003,389.693,276.803,309.700.00-1130.80%
NDX220617P153000002022-05-19 3:59PM EDT15,300.003,414.773,288.203,326.700.00-1130.00%
NDX220617P153250002022-04-29 2:00PM EDT15,325.002,292.673,317.903,354.900.00-250.00%
NDX220617P153500002022-01-21 11:48AM EDT15,350.001,304.281,593.701,614.900.00-110.00%
NDX220617P153750002022-04-28 10:11AM EDT15,375.003,487.753,359.103,415.400.00-1539.66%
NDX220617P154000002022-05-18 11:03AM EDT15,400.003,512.903,408.703,440.300.00-11839.80%
NDX220617P154250002022-04-12 3:59PM EDT15,425.001,563.203,491.203,515.900.00-1355.01%
NDX220617P154500002022-05-09 1:53PM EDT15,450.003,215.753,439.403,474.100.00-240.00%
NDX220617P154750002022-03-29 11:21AM EDT15,475.00837.402,362.902,385.000.00-110.00%
NDX220617P155000002022-05-11 3:46PM EDT15,500.003,539.603,484.603,540.400.00-218040.75%
NDX220617P155250002022-05-12 11:52AM EDT15,525.003,655.903,533.203,565.100.00-61140.71%
NDX220617P155500002022-05-12 11:13AM EDT15,550.003,463.203,544.203,580.700.00-1750.00%
NDX220617P155750002022-05-16 11:30AM EDT15,575.003,338.383,583.103,615.000.00-1541.05%
NDX220617P156000002022-05-12 1:57PM EDT15,600.003,773.153,593.203,621.000.00-2720.00%
NDX220617P156250002022-01-11 12:48PM EDT15,625.00906.301,352.801,379.000.00-780.00%
NDX220617P156500002021-11-10 7:59AM EDT15,650.001,378.90862.00878.600.00-230.00%
NDX220617P156750002022-01-24 2:35PM EDT15,675.001,999.852,272.402,312.000.00-150.00%
NDX220617P157000002022-04-01 11:15AM EDT15,700.001,103.702,789.002,818.900.00-1140.00%
NDX220617P157500002022-05-02 1:24PM EDT15,750.002,963.703,740.803,791.000.00-225743.38%
NDX220617P157750002022-05-12 11:40AM EDT15,775.003,769.753,770.603,798.800.00-6120.00%
NDX220617P158000002022-05-12 11:40AM EDT15,800.003,794.653,800.503,829.200.00-6150.00%
NDX220617P158250002021-11-10 7:59AM EDT15,825.001,594.10919.80937.000.00-110.00%
NDX220617P158500002022-02-23 4:06PM EDT15,850.002,369.601,378.401,390.600.00-200.00%
NDX220617P158750002022-05-12 11:21AM EDT15,875.003,810.753,878.103,917.400.00--245.53%
NDX220617P159000002022-05-06 1:10PM EDT15,900.003,071.853,899.903,928.500.00-2240.00%
NDX220617P159250002022-05-06 1:06PM EDT15,925.003,094.853,917.803,946.300.00-370.00%
NDX220617P159500002022-05-16 11:50AM EDT15,950.003,589.353,933.803,990.700.00-1944.81%
NDX220617P159750002022-05-19 9:31AM EDT15,975.004,085.483,958.904,014.600.00-1444.02%
NDX220617P160000002022-05-19 9:31AM EDT16,000.004,110.473,991.704,018.900.00-11530.00%
NDX220617P160250002021-11-05 3:04PM EDT16,025.00995.801,077.901,101.100.00-550.00%
NDX220617P160500002022-05-10 1:34PM EDT16,050.003,660.004,033.804,071.300.00-1820.00%
NDX220617P160750002022-05-18 11:02AM EDT16,075.003,796.474,061.304,098.600.00-120.00%
NDX220617P161000002022-05-12 11:28AM EDT16,100.004,058.204,091.604,120.000.00-270.00%
NDX220617P161250002022-02-03 3:46PM EDT16,125.001,822.702,378.002,411.100.00-210.00%
NDX220617P161500002022-03-17 11:00AM EDT16,150.002,328.392,269.602,292.000.00-110.00%
NDX220617P161750002022-04-29 2:00PM EDT16,175.003,128.104,158.604,215.400.00-2446.40%
NDX220617P162000002022-05-09 10:01AM EDT16,200.003,782.124,210.504,239.000.00-1345.21%
NDX220617P162250002022-04-28 2:45PM EDT16,225.002,746.534,217.304,245.800.00-450.00%
NDX220617P162500002022-05-09 1:56PM EDT16,250.003,997.504,239.704,268.300.00-30310.00%
NDX220617P163000002022-05-18 9:41AM EDT16,300.003,955.504,298.304,326.800.00-1470.00%
NDX220617P163500002022-05-09 3:21PM EDT16,350.004,105.684,337.104,378.000.00-1180.00%
NDX220617P163750002022-05-09 2:10PM EDT16,375.004,127.604,358.304,415.200.00-3347.82%
NDX220617P164500002022-05-19 10:07AM EDT16,450.004,493.904,438.104,479.200.00-450.00%
NDX220617P165000002022-05-19 10:07AM EDT16,500.004,543.854,488.504,529.600.00-4490.00%
NDX220617P165250002021-11-05 3:05PM EDT16,525.001,205.901,292.401,317.700.00-110.00%
NDX220617P165500002022-05-17 2:54PM EDT16,550.004,020.834,534.204,574.200.00-160.00%
NDX220617P166000002022-05-17 2:54PM EDT16,600.004,070.834,583.104,638.400.00-14247.61%
NDX220617P167000002021-11-23 4:23PM EDT16,700.001,343.501,216.701,234.800.00-110.00%
NDX220617P167750002022-04-06 12:42PM EDT16,775.002,359.974,104.704,153.300.00-100.00%
NDX220617P168000002022-04-06 12:42PM EDT16,800.002,383.924,129.604,178.200.00-100.00%
NDX220617P170000002022-02-28 12:09PM EDT17,000.002,836.551,936.701,963.300.00-4910.00%
NDX220617P171000002022-05-13 1:29PM EDT17,100.004,734.155,086.205,127.300.00-1100.00%
NDX220617P171500002022-05-10 11:26AM EDT17,150.004,962.195,134.805,172.300.00-10100.00%
NDX220617P172000002022-05-16 12:02AM EDT17,200.004,833.805,205.005,239.300.00--153.16%
NDX220617P172250002022-05-16 12:02AM EDT17,225.005,020.505,207.405,262.500.00--250.94%
NDX220617P173250002022-05-16 12:02AM EDT17,325.004,994.715,326.705,363.200.00--152.67%
NDX220617P173500002021-11-10 7:59AM EDT17,350.002,790.001,613.401,637.200.00--10.00%
NDX220617P174000002022-05-16 12:02AM EDT17,400.005,069.505,381.605,433.700.00--10.00%
NDX220617P175000002022-01-11 11:47AM EDT17,500.002,172.202,838.302,872.200.00-39240.00%
NDX220617P178000002022-01-10 2:12PM EDT17,800.002,630.452,794.202,824.400.00-5160.00%
NDX220617P179000002022-05-16 12:02AM EDT17,900.005,488.905,885.405,926.600.00--10.00%
NDX220617P179500002022-05-16 12:02AM EDT17,950.005,538.655,954.905,983.800.00--10.00%
NDX220617P180000002022-01-10 2:12PM EDT18,000.002,804.562,983.203,013.900.00-5150.00%
NDX220617P180250002022-05-16 12:02AM EDT18,025.005,692.426,029.406,063.600.00--258.09%
NDX220617P181000002021-11-03 2:04PM EDT18,100.002,307.702,676.402,716.100.00--10.00%
NDX220617P181500002022-05-16 12:02AM EDT18,150.005,817.076,152.406,188.500.00--258.80%
NDX220617P183000002021-11-03 2:04PM EDT18,300.002,468.202,835.202,874.900.00--10.00%
NDX220617P185500002022-05-16 12:02AM EDT18,550.006,159.656,538.506,576.000.00--10.00%
NDX220617P186250002022-05-16 12:02AM EDT18,625.006,234.476,611.306,640.200.00--10.00%
NDX220617P186750002021-11-26 10:31AM EDT18,675.002,655.302,525.302,557.700.00-110.00%
NDX220617P188000002021-11-10 7:59AM EDT18,800.005,849.002,652.902,682.200.00--20.00%
NDX220617P189500002022-05-16 12:02AM EDT18,950.006,614.366,936.306,987.800.00--162.90%
NDX220617P190750002022-05-16 12:02AM EDT19,075.006,739.127,062.107,091.900.00--10.00%
NDX220617P191250002022-01-31 12:05PM EDT19,125.004,408.204,889.904,913.800.00--10.00%
NDX220617P194000002022-01-31 12:17PM EDT19,400.004,725.205,163.105,187.000.00-120.00%
NDX220617P194500002022-05-17 3:48PM EDT19,450.006,918.907,453.207,482.500.00-32330.00%
NDX220617P195000002022-05-17 3:48PM EDT19,500.006,968.747,495.107,524.200.00-32330.00%
NDX220617P198000002021-11-10 7:59AM EDT19,800.004,748.523,540.103,571.400.00-1120.00%
NDX220617P200000002021-11-10 7:59AM EDT20,000.005,991.003,727.003,758.500.00--10.00%
NDX220617P202000002022-01-05 10:32AM EDT20,200.004,906.000.000.000.00-190.00%
NDX220617P204000002022-01-05 10:32AM EDT20,400.005,103.500.000.000.00-1180.00%
NDX220617P207000002022-03-04 11:05AM EDT20,700.006,784.005,846.505,873.600.00-110.00%
NDX220617P209000002022-03-04 11:40AM EDT20,900.007,057.606,046.306,073.200.00-240.00%
NDX220617P210000002022-03-04 11:05AM EDT21,000.007,082.906,146.006,172.700.00-130.00%