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
Opzioni d'acquistoper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C07000000 | 2021-08-25 5:29PM EDT | 7,000.00 | 8,030.00 | 8,280.60 | 8,330.50 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220617C07100000 | 2021-08-25 5:29PM EDT | 7,100.00 | 7,978.00 | 8,183.00 | 8,232.90 | 0.00 | - | - | 3 | 0.00% |
| NDX220617C07200000 | 2021-08-17 9:36AM EDT | 7,200.00 | 7,799.00 | 8,085.90 | 8,135.40 | 0.00 | - | - | 0 | 30.05% |
| NDX220617C07300000 | 2021-08-17 9:36AM EDT | 7,300.00 | 7,702.00 | 7,988.10 | 8,037.90 | 0.00 | - | - | 0 | 32.65% |
| NDX220617C07400000 | 2021-08-25 5:29PM EDT | 7,400.00 | 7,607.00 | 7,890.90 | 7,940.60 | 0.00 | - | - | 1 | 34.01% |
| NDX220617C07500000 | 2021-09-16 10:14AM EDT | 7,500.00 | 7,910.00 | 7,794.10 | 7,843.30 | 0.00 | - | 7 | 7 | 34.83% |
| NDX220617C07600000 | 2021-08-25 5:29PM EDT | 7,600.00 | 7,373.00 | 7,697.20 | 7,746.20 | 0.00 | - | - | 1 | 35.44% |
| NDX220617C07700000 | 2021-09-17 10:24AM EDT | 7,700.00 | 7,706.00 | 7,601.60 | 7,649.20 | +323.00 | +4.37% | 1 | 1 | 35.86% |
| NDX220617C09000000 | 2021-08-25 5:29PM EDT | 9,000.00 | 5,007.40 | 6,354.70 | 6,399.90 | 0.00 | - | 1 | 0 | 36.21% |
| NDX220617C09100000 | 2021-08-25 5:29PM EDT | 9,100.00 | 4,417.00 | 6,260.00 | 6,304.90 | 0.00 | - | - | 0 | 36.08% |
| NDX220617C09200000 | 2021-08-25 5:29PM EDT | 9,200.00 | 5,917.00 | 6,165.10 | 6,210.10 | 0.00 | - | 1 | 0 | 35.94% |
| NDX220617C09300000 | 2021-08-25 5:29PM EDT | 9,300.00 | 3,698.00 | 6,070.50 | 6,115.50 | 0.00 | - | - | 0 | 35.79% |
| NDX220617C09400000 | 2021-08-25 5:29PM EDT | 9,400.00 | 4,158.00 | 5,976.00 | 6,021.10 | 0.00 | - | - | 0 | 35.64% |
| NDX220617C09700000 | 2021-08-25 5:29PM EDT | 9,700.00 | 5,514.00 | 5,696.50 | 5,739.20 | 0.00 | - | - | 1 | 35.13% |
| NDX220617C09800000 | 2021-08-25 5:29PM EDT | 9,800.00 | 5,357.00 | 5,603.00 | 5,645.70 | 0.00 | - | - | 1 | 34.95% |
| NDX220617C09900000 | 2021-08-25 5:29PM EDT | 9,900.00 | 4,252.27 | 5,507.90 | 5,552.20 | 0.00 | - | - | 0 | 34.75% |
| NDX220617C10000000 | 2021-08-25 5:29PM EDT | 10,000.00 | 4,167.27 | 5,416.60 | 5,459.40 | 0.00 | - | - | 0 | 34.58% |
| NDX220617C10100000 | 2021-08-25 5:29PM EDT | 10,100.00 | 4,789.41 | 5,323.80 | 5,366.40 | 0.00 | - | - | 0 | 34.37% |
| NDX220617C10200000 | 2021-08-25 5:29PM EDT | 10,200.00 | 4,699.56 | 5,229.50 | 5,273.90 | 0.00 | - | - | 0 | 34.18% |
| NDX220617C10400000 | 2021-08-25 5:29PM EDT | 10,400.00 | 3,335.00 | 5,046.80 | 5,089.80 | 0.00 | - | - | 0 | 33.78% |
| NDX220617C10500000 | 2021-08-25 5:29PM EDT | 10,500.00 | 3,055.00 | 4,955.20 | 4,998.10 | 0.00 | - | - | 0 | 33.57% |
| NDX220617C10600000 | 2021-08-25 5:29PM EDT | 10,600.00 | 3,090.00 | 4,863.10 | 4,906.70 | 0.00 | - | - | 0 | 33.37% |
| NDX220617C10900000 | 2021-08-25 5:29PM EDT | 10,900.00 | 2,882.00 | 4,590.40 | 4,634.50 | 0.00 | - | 3 | 0 | 32.73% |
| NDX220617C11000000 | 2021-08-25 5:29PM EDT | 11,000.00 | 3,283.72 | 4,501.30 | 4,544.40 | 0.00 | - | 1 | 0 | 32.52% |
| NDX220617C11100000 | 2021-08-25 5:29PM EDT | 11,100.00 | 2,860.00 | 4,410.00 | 4,454.70 | 0.00 | - | - | 0 | 32.30% |
| NDX220617C11200000 | 2021-08-25 5:29PM EDT | 11,200.00 | 4,154.70 | 4,320.60 | 4,365.30 | 0.00 | - | 3 | 0 | 32.08% |
| NDX220617C11300000 | 2021-08-25 5:29PM EDT | 11,300.00 | 2,612.00 | 4,233.00 | 4,276.30 | 0.00 | - | 1 | 0 | 31.86% |
| NDX220617C11400000 | 2021-08-25 5:29PM EDT | 11,400.00 | 2,622.00 | 4,144.30 | 4,187.70 | 0.00 | - | 1 | 0 | 31.64% |
| NDX220617C11500000 | 2021-08-25 5:29PM EDT | 11,500.00 | 3,361.25 | 4,053.70 | 4,099.50 | 0.00 | - | 1 | 0 | 31.42% |
| NDX220617C11600000 | 2021-08-25 5:29PM EDT | 11,600.00 | 3,797.40 | 3,966.00 | 4,011.70 | 0.00 | - | 3 | 0 | 31.19% |
| NDX220617C11700000 | 2021-08-25 5:29PM EDT | 11,700.00 | 3,710.90 | 3,880.00 | 3,924.30 | 0.00 | - | 3 | 0 | 30.97% |
| NDX220617C11800000 | 2021-08-25 5:29PM EDT | 11,800.00 | 2,671.00 | 3,793.00 | 3,837.30 | 0.00 | - | - | 0 | 30.74% |
| NDX220617C12300000 | 2021-08-25 5:29PM EDT | 12,300.00 | 1,903.00 | 3,365.20 | 3,409.40 | 0.00 | - | - | 0 | 29.60% |
| NDX220617C12400000 | 2021-08-25 5:29PM EDT | 12,400.00 | 3,122.90 | 3,280.70 | 3,325.30 | 0.00 | - | 2 | 0 | 29.37% |
| NDX220617C12425000 | 2021-08-25 5:29PM EDT | 12,425.00 | 3,102.60 | 3,259.80 | 3,304.40 | 0.00 | - | - | 2 | 29.31% |
| NDX220617C12500000 | 2021-08-25 5:29PM EDT | 12,500.00 | 2,003.00 | 3,197.20 | 3,241.80 | 0.00 | - | 1 | 0 | 29.14% |
| NDX220617C12550000 | 2021-08-25 5:29PM EDT | 12,550.00 | 1,529.00 | 3,155.60 | 3,200.20 | 0.00 | - | - | 0 | 29.02% |
| NDX220617C12575000 | 2021-08-25 5:29PM EDT | 12,575.00 | 2,272.00 | 3,134.90 | 3,179.50 | 0.00 | - | 1 | 0 | 28.96% |
| NDX220617C12675000 | 2021-08-25 5:29PM EDT | 12,675.00 | 1,458.00 | 3,052.20 | 3,096.90 | 0.00 | - | - | 0 | 28.73% |
| NDX220617C12700000 | 2021-08-25 5:29PM EDT | 12,700.00 | 1,701.00 | 3,031.70 | 3,076.50 | 0.00 | - | 1 | 0 | 28.67% |
| NDX220617C12800000 | 2021-08-25 5:29PM EDT | 12,800.00 | 1,923.74 | 2,950.00 | 2,994.50 | 0.00 | - | - | 0 | 28.44% |
| NDX220617C12875000 | 2021-08-25 5:29PM EDT | 12,875.00 | 1,510.00 | 2,889.10 | 2,933.50 | 0.00 | - | 1 | 0 | 28.26% |
| NDX220617C12950000 | 2021-08-25 5:29PM EDT | 12,950.00 | 1,602.28 | 2,828.70 | 2,873.00 | 0.00 | - | 6 | 0 | 28.09% |
| NDX220617C13000000 | 2021-08-25 5:29PM EDT | 13,000.00 | 2,651.10 | 2,788.50 | 2,832.60 | 0.00 | - | 1 | 0 | 27.97% |
| NDX220617C13050000 | 2021-08-25 5:29PM EDT | 13,050.00 | 1,671.00 | 2,748.30 | 2,792.70 | 0.00 | - | - | 0 | 27.85% |
| NDX220617C13200000 | 2021-08-25 5:29PM EDT | 13,200.00 | 2,496.00 | 2,629.50 | 2,673.30 | 0.00 | - | 1 | 0 | 27.50% |
| NDX220617C13300000 | 2021-08-25 5:29PM EDT | 13,300.00 | 1,502.00 | 2,551.10 | 2,594.80 | 0.00 | - | 1 | 0 | 27.26% |
| NDX220617C13400000 | 2021-08-25 5:29PM EDT | 13,400.00 | 1,757.00 | 2,473.30 | 2,516.80 | 0.00 | - | 20 | 0 | 27.03% |
| NDX220617C13500000 | 2021-08-25 5:29PM EDT | 13,500.00 | 1,072.50 | 2,395.80 | 2,439.60 | 0.00 | - | 20 | 0 | 26.79% |
| NDX220617C13600000 | 2021-08-25 5:29PM EDT | 13,600.00 | 1,289.40 | 2,320.50 | 2,363.20 | 0.00 | - | 5 | 0 | 26.55% |
| NDX220617C13700000 | 2021-08-25 5:29PM EDT | 13,700.00 | 991.20 | 2,242.40 | 2,287.50 | 0.00 | - | 4 | 0 | 26.32% |
| NDX220617C13800000 | 2021-08-25 5:29PM EDT | 13,800.00 | 1,231.00 | 2,168.90 | 2,212.60 | 0.00 | - | 7 | 0 | 26.08% |
| NDX220617C14000000 | 2021-08-25 5:29PM EDT | 14,000.00 | 1,735.31 | 2,021.10 | 2,065.50 | 0.00 | - | 10 | 0 | 25.61% |
| NDX220617C14100000 | 2021-08-25 5:29PM EDT | 14,100.00 | 1,211.55 | 1,948.30 | 1,993.20 | 0.00 | - | 1 | 0 | 25.37% |
| NDX220617C14200000 | 2021-08-25 5:29PM EDT | 14,200.00 | 919.00 | 1,876.30 | 1,921.70 | 0.00 | - | 1 | 0 | 25.13% |
| NDX220617C14300000 | 2021-08-25 5:29PM EDT | 14,300.00 | 1,488.33 | 1,805.80 | 1,851.90 | 0.00 | - | 1 | 0 | 24.91% |
| NDX220617C14400000 | 2021-08-25 5:29PM EDT | 14,400.00 | 1,263.97 | 1,737.20 | 1,781.90 | 0.00 | - | 10 | 0 | 24.66% |
| NDX220617C14500000 | 2021-08-25 5:29PM EDT | 14,500.00 | 1,371.00 | 1,668.30 | 1,714.10 | 0.00 | - | 1 | 0 | 24.44% |
| NDX220617C14600000 | 2021-08-25 5:29PM EDT | 14,600.00 | 1,350.58 | 1,600.40 | 1,646.70 | 0.00 | - | 1 | 0 | 24.21% |
| NDX220617C14625000 | 2021-08-25 5:29PM EDT | 14,625.00 | 1,468.20 | 1,583.50 | 1,630.10 | 0.00 | - | - | 2 | 24.15% |
| NDX220617C14675000 | 2021-08-25 5:29PM EDT | 14,675.00 | 1,417.40 | 1,550.20 | 1,596.90 | 0.00 | - | - | 1 | 24.03% |
| NDX220617C14700000 | 2021-08-25 5:29PM EDT | 14,700.00 | 1,243.10 | 1,533.60 | 1,580.50 | 0.00 | - | 1 | 0 | 23.97% |
| NDX220617C14800000 | 2021-08-30 3:52PM EDT | 14,800.00 | 1,662.90 | 1,468.10 | 1,515.40 | 0.00 | - | 35 | 87 | 23.74% |
| NDX220617C14900000 | 2021-08-25 5:29PM EDT | 14,900.00 | 1,307.10 | 1,403.80 | 1,451.40 | 0.00 | - | 20 | 0 | 23.51% |
| NDX220617C15000000 | 2021-08-25 5:29PM EDT | 15,000.00 | 1,277.20 | 1,340.80 | 1,388.70 | 0.00 | - | 1 | 0 | 23.28% |
| NDX220617C15100000 | 2021-09-01 10:47AM EDT | 15,100.00 | 1,509.90 | 1,279.00 | 1,327.30 | 0.00 | - | 2 | 40 | 23.06% |
| NDX220617C15200000 | 2021-08-19 11:32AM EDT | 15,200.00 | 1,055.40 | 1,218.60 | 1,267.10 | 0.00 | - | 1 | 23 | 22.83% |
| NDX220617C15300000 | 2021-08-25 5:29PM EDT | 15,300.00 | 1,052.70 | 1,159.50 | 1,208.30 | 0.00 | - | 20 | 0 | 22.61% |
| NDX220617C15325000 | 2021-08-26 1:44PM EDT | 15,325.00 | 1,173.20 | 1,145.00 | 1,193.80 | 0.00 | - | - | 3 | 22.56% |
| NDX220617C15400000 | 2021-08-25 5:29PM EDT | 15,400.00 | 1,074.74 | 1,102.00 | 1,150.90 | 0.00 | - | 21 | 0 | 22.40% |
| NDX220617C15500000 | 2021-09-17 9:53AM EDT | 15,500.00 | 1,129.00 | 1,045.50 | 1,094.80 | -135.60 | -10.72% | 30 | 311 | 22.18% |
| NDX220617C15600000 | 2021-08-23 11:48AM EDT | 15,600.00 | 993.70 | 990.70 | 1,040.30 | 0.00 | - | 1 | 2 | 21.97% |
| NDX220617C15700000 | 2021-08-30 2:11PM EDT | 15,700.00 | 1,103.15 | 938.20 | 987.20 | 0.00 | - | 2 | 4 | 21.76% |
| NDX220617C15800000 | 2021-09-17 10:15AM EDT | 15,800.00 | 958.00 | 886.80 | 935.70 | -96.21 | -9.13% | 1 | 34 | 21.55% |
| NDX220617C15900000 | 2021-09-01 10:47AM EDT | 15,900.00 | 1,052.60 | 836.90 | 885.70 | 0.00 | - | 3 | 10 | 21.35% |
| NDX220617C16000000 | 2021-08-25 5:29PM EDT | 16,000.00 | 749.00 | 788.70 | 837.30 | 0.00 | - | 51 | 0 | 21.15% |
| NDX220617C16100000 | 2021-09-01 10:28AM EDT | 16,100.00 | 933.55 | 742.10 | 790.60 | 0.00 | - | 2 | 4 | 20.95% |
| NDX220617C16200000 | 2021-08-25 5:29PM EDT | 16,200.00 | 296.18 | 697.30 | 745.60 | 0.00 | - | 5 | 0 | 20.77% |
| NDX220617C16300000 | 2021-08-25 9:39AM EDT | 16,300.00 | 715.66 | 654.10 | 702.20 | 0.00 | - | 7 | 20 | 20.58% |
| NDX220617C16400000 | 2021-09-09 1:51PM EDT | 16,400.00 | 778.25 | 612.50 | 660.50 | 0.00 | - | 15 | 16 | 20.40% |
| NDX220617C16500000 | 2021-08-31 10:35AM EDT | 16,500.00 | 683.40 | 572.80 | 619.50 | 0.00 | - | 2 | 238 | 20.21% |
| NDX220617C16600000 | 2021-08-26 12:12PM EDT | 16,600.00 | 568.98 | 534.80 | 581.20 | 0.00 | - | 1 | 12 | 20.04% |
| NDX220617C16700000 | 2021-08-25 5:29PM EDT | 16,700.00 | 495.68 | 496.90 | 544.60 | 0.00 | - | 5 | 0 | 19.88% |
| NDX220617C16800000 | 2021-09-09 11:00AM EDT | 16,800.00 | 634.05 | 464.30 | 509.80 | 0.00 | - | 5 | 17 | 19.72% |
| NDX220617C16900000 | 2021-09-13 11:30AM EDT | 16,900.00 | 511.00 | 430.30 | 476.70 | 0.00 | - | 1 | 35 | 19.58% |
| NDX220617C17000000 | 2021-08-25 5:29PM EDT | 17,000.00 | 399.59 | 405.50 | 442.10 | 0.00 | - | 25 | 0 | 19.36% |
| NDX220617C17100000 | 2021-08-25 5:29PM EDT | 17,100.00 | 196.00 | 382.50 | 402.20 | 0.00 | - | - | 0 | 19.00% |
| NDX220617C17200000 | 2021-08-25 5:29PM EDT | 17,200.00 | 183.12 | 354.00 | 374.10 | 0.00 | - | 4 | 0 | 18.87% |
| NDX220617C17300000 | 2021-08-25 5:29PM EDT | 17,300.00 | 288.40 | 327.00 | 347.60 | 0.00 | - | - | 0 | 18.74% |
| NDX220617C17400000 | 2021-08-25 5:29PM EDT | 17,400.00 | 237.00 | 301.80 | 322.80 | 0.00 | - | 10 | 0 | 18.62% |
| NDX220617C17500000 | 2021-08-25 5:29PM EDT | 17,500.00 | 280.11 | 277.70 | 298.90 | 0.00 | - | 5 | 0 | 18.49% |
| NDX220617C17600000 | 2021-08-25 5:29PM EDT | 17,600.00 | 204.00 | 255.70 | 277.10 | 0.00 | - | 1 | 0 | 18.39% |
| NDX220617C17975000 | 2021-08-27 10:00AM EDT | 17,975.00 | 199.00 | 187.10 | 206.90 | 0.00 | - | 1 | 1 | 18.04% |
| NDX220617C18000000 | 2021-08-27 10:00AM EDT | 18,000.00 | 195.00 | 183.10 | 202.90 | 0.00 | - | 1 | 2 | 18.02% |
| NDX220617C18200000 | 2021-09-03 12:01PM EDT | 18,200.00 | 225.30 | 154.20 | 173.90 | 0.00 | - | 1 | 3 | 17.90% |
| NDX220617C18400000 | 2021-08-25 5:29PM EDT | 18,400.00 | 85.76 | 129.60 | 149.00 | 0.00 | - | 4 | 0 | 17.81% |
| NDX220617C18500000 | 2021-08-30 9:50AM EDT | 18,500.00 | 147.00 | 118.80 | 138.10 | 0.00 | - | 1 | 3 | 17.78% |
| NDX220617C18600000 | 2021-08-25 5:29PM EDT | 18,600.00 | 125.00 | 109.10 | 127.90 | 0.00 | - | 6 | 0 | 17.75% |
| NDX220617C18800000 | 2021-08-25 5:29PM EDT | 18,800.00 | 68.30 | 91.60 | 110.10 | 0.00 | - | 1 | 0 | 17.72% |
| NDX220617C19000000 | 2021-08-17 10:04AM EDT | 19,000.00 | 75.45 | 76.20 | 95.10 | 0.00 | - | 4 | 0 | 17.71% |
| NDX220617C19200000 | 2021-09-17 1:25PM EDT | 19,200.00 | 77.77 | 63.50 | 82.40 | -26.63 | -25.51% | 3 | 13 | 17.73% |
| NDX220617C19400000 | 2021-08-25 5:29PM EDT | 19,400.00 | 54.20 | 53.30 | 71.80 | 0.00 | - | 1 | 0 | 17.77% |
| NDX220617C19600000 | 2021-08-25 5:29PM EDT | 19,600.00 | 82.83 | 44.60 | 62.90 | 0.00 | - | 26 | 0 | 17.84% |
| NDX220617C19800000 | 2021-08-25 5:29PM EDT | 19,800.00 | 50.00 | 37.00 | 55.50 | 0.00 | - | 1 | 0 | 17.94% |
| NDX220617C20000000 | 2021-09-09 1:51PM EDT | 20,000.00 | 57.70 | 30.20 | 49.20 | 0.00 | - | 5 | 35 | 18.05% |
| NDX220617C20200000 | 2021-08-25 5:29PM EDT | 20,200.00 | 46.07 | 24.60 | 43.70 | 0.00 | - | - | 0 | 18.16% |
| NDX220617C20400000 | 2021-09-17 1:25PM EDT | 20,400.00 | 31.02 | 19.80 | 38.90 | -9.98 | -24.34% | 9 | 0 | 18.28% |
Opzioni Putper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617P07000000 | 2021-08-24 10:47AM EDT | 7,000.00 | 43.55 | 32.70 | 51.60 | 0.00 | - | 1 | 49 | 48.67% |
| NDX220617P07100000 | 2021-08-24 10:47AM EDT | 7,100.00 | 45.30 | 35.20 | 53.60 | 0.00 | - | 1 | 2 | 48.20% |
| NDX220617P07400000 | 2021-08-25 5:29PM EDT | 7,400.00 | 65.21 | 41.70 | 60.20 | 0.00 | - | - | 0 | 46.84% |
| NDX220617P07500000 | 2021-09-07 11:26AM EDT | 7,500.00 | 53.20 | 44.20 | 62.60 | 0.00 | - | 1 | 26 | 46.40% |
| NDX220617P07900000 | 2021-08-25 5:29PM EDT | 7,900.00 | 71.80 | 55.80 | 73.20 | 0.00 | - | - | 0 | 44.71% |
| NDX220617P08000000 | 2021-08-18 10:13AM EDT | 8,000.00 | 71.75 | 58.80 | 76.20 | 0.00 | - | 10 | 149 | 44.31% |
| NDX220617P09000000 | 2021-09-09 12:27PM EDT | 9,000.00 | 99.45 | 95.90 | 113.50 | 0.00 | - | 3 | 92 | 40.57% |
| NDX220617P09100000 | 2021-08-25 5:29PM EDT | 9,100.00 | 128.62 | 100.60 | 118.20 | 0.00 | - | 1 | 0 | 40.23% |
| NDX220617P09200000 | 2021-08-25 5:29PM EDT | 9,200.00 | 221.50 | 105.50 | 123.00 | 0.00 | - | 1 | 0 | 39.88% |
| NDX220617P09300000 | 2021-08-23 2:27PM EDT | 9,300.00 | 118.40 | 110.30 | 128.10 | 0.00 | - | 5 | 13 | 39.55% |
| NDX220617P09400000 | 2021-08-25 5:29PM EDT | 9,400.00 | 242.00 | 115.50 | 133.30 | 0.00 | - | 1 | 0 | 39.22% |
| NDX220617P09500000 | 2021-08-25 5:29PM EDT | 9,500.00 | 142.00 | 121.00 | 138.80 | 0.00 | - | 4 | 0 | 38.89% |
| NDX220617P09600000 | 2021-08-25 5:29PM EDT | 9,600.00 | 332.35 | 126.60 | 144.40 | 0.00 | - | 5 | 0 | 38.56% |
| NDX220617P09700000 | 2021-08-25 5:29PM EDT | 9,700.00 | 294.00 | 132.80 | 150.30 | 0.00 | - | 2 | 0 | 38.24% |
| NDX220617P09800000 | 2021-08-25 5:29PM EDT | 9,800.00 | 160.21 | 138.60 | 156.40 | 0.00 | - | 10 | 0 | 37.92% |
| NDX220617P09900000 | 2021-09-09 12:26PM EDT | 9,900.00 | 145.00 | 145.00 | 162.80 | 0.00 | - | 2 | 12 | 37.61% |
| NDX220617P10000000 | 2021-09-10 2:32PM EDT | 10,000.00 | 159.80 | 151.60 | 169.40 | 0.00 | - | 2 | 75 | 37.29% |
| NDX220617P10100000 | 2021-08-25 5:29PM EDT | 10,100.00 | 202.65 | 158.50 | 176.30 | 0.00 | - | 2 | 0 | 36.98% |
| NDX220617P10200000 | 2021-08-25 5:29PM EDT | 10,200.00 | 286.00 | 165.60 | 183.40 | 0.00 | - | 1 | 0 | 36.68% |
| NDX220617P10300000 | 2021-08-25 5:29PM EDT | 10,300.00 | 194.55 | 172.70 | 190.80 | 0.00 | - | 2 | 0 | 36.37% |
| NDX220617P10400000 | 2021-08-25 5:29PM EDT | 10,400.00 | 344.00 | 180.40 | 198.50 | 0.00 | - | 1 | 0 | 36.07% |
| NDX220617P10500000 | 2021-09-02 12:26PM EDT | 10,500.00 | 181.45 | 188.30 | 206.40 | 0.00 | - | 5 | 5 | 35.77% |
| NDX220617P10600000 | 2021-08-25 5:29PM EDT | 10,600.00 | 365.00 | 196.50 | 214.70 | 0.00 | - | 1 | 0 | 35.47% |
| NDX220617P10700000 | 2021-08-25 5:29PM EDT | 10,700.00 | 410.00 | 204.90 | 224.30 | 0.00 | - | 4 | 0 | 35.23% |
| NDX220617P10800000 | 2021-08-25 5:29PM EDT | 10,800.00 | 334.10 | 213.70 | 233.20 | 0.00 | - | 20 | 0 | 34.93% |
| NDX220617P10900000 | 2021-08-25 5:29PM EDT | 10,900.00 | 265.90 | 221.80 | 242.40 | 0.00 | - | 75 | 0 | 34.64% |
| NDX220617P11000000 | 2021-08-31 9:31AM EDT | 11,000.00 | 218.10 | 231.50 | 252.00 | 0.00 | - | 3 | 10 | 34.35% |
| NDX220617P11100000 | 2021-08-25 5:29PM EDT | 11,100.00 | 515.95 | 241.40 | 261.90 | 0.00 | - | 1 | 0 | 34.06% |
| NDX220617P11200000 | 2021-08-25 5:29PM EDT | 11,200.00 | 345.00 | 251.50 | 272.20 | 0.00 | - | 1 | 0 | 33.78% |
| NDX220617P11300000 | 2021-08-25 5:29PM EDT | 11,300.00 | 543.50 | 262.70 | 282.80 | 0.00 | - | 15 | 0 | 33.49% |
| NDX220617P11400000 | 2021-08-25 5:29PM EDT | 11,400.00 | 845.00 | 273.70 | 293.80 | 0.00 | - | - | 0 | 33.21% |
| NDX220617P11500000 | 2021-08-25 5:29PM EDT | 11,500.00 | 1,018.60 | 285.10 | 305.20 | 0.00 | - | 25 | 0 | 32.93% |
| NDX220617P11600000 | 2021-08-25 5:29PM EDT | 11,600.00 | 368.70 | 296.90 | 317.00 | 0.00 | - | 1 | 0 | 32.65% |
| NDX220617P11700000 | 2021-08-25 5:29PM EDT | 11,700.00 | 358.10 | 309.10 | 328.70 | 0.00 | - | 3 | 0 | 32.35% |
| NDX220617P11900000 | 2021-08-25 5:29PM EDT | 11,900.00 | 390.06 | 333.10 | 355.00 | 0.00 | - | 16 | 0 | 31.82% |
| NDX220617P12000000 | 2021-09-14 3:17PM EDT | 12,000.00 | 366.00 | 346.10 | 368.00 | 0.00 | - | 4 | 0 | 31.53% |
| NDX220617P12100000 | 2021-08-25 5:29PM EDT | 12,100.00 | 719.70 | 360.10 | 382.00 | 0.00 | - | 10 | 0 | 31.25% |
| NDX220617P12200000 | 2021-08-25 5:29PM EDT | 12,200.00 | 604.10 | 374.70 | 396.60 | 0.00 | - | 20 | 0 | 30.98% |
| NDX220617P12300000 | 2021-08-25 5:29PM EDT | 12,300.00 | 857.43 | 389.70 | 411.60 | 0.00 | - | 15 | 0 | 30.71% |
| NDX220617P12400000 | 2021-09-15 1:27PM EDT | 12,400.00 | 400.25 | 405.40 | 441.70 | 0.00 | - | 1 | 21 | 30.87% |
| NDX220617P12450000 | 2021-08-25 5:29PM EDT | 12,450.00 | 454.94 | 402.30 | 450.00 | 0.00 | - | 10 | 0 | 30.74% |
| NDX220617P12500000 | 2021-08-25 5:29PM EDT | 12,500.00 | 478.00 | 411.50 | 457.80 | 0.00 | - | 45 | 0 | 30.59% |
| NDX220617P12550000 | 2021-08-25 5:29PM EDT | 12,550.00 | 1,380.00 | 418.60 | 466.10 | 0.00 | - | - | 0 | 30.46% |
| NDX220617P12600000 | 2021-08-25 5:29PM EDT | 12,600.00 | 732.00 | 428.30 | 474.50 | 0.00 | - | 1 | 0 | 30.32% |
| NDX220617P12650000 | 2021-08-25 5:29PM EDT | 12,650.00 | 745.30 | 435.60 | 483.00 | 0.00 | - | - | 0 | 30.18% |
| NDX220617P12700000 | 2021-08-25 5:29PM EDT | 12,700.00 | 1,359.83 | 445.60 | 491.70 | 0.00 | - | 2 | 0 | 30.05% |
| NDX220617P12725000 | 2021-08-25 5:29PM EDT | 12,725.00 | 575.90 | 448.30 | 496.00 | 0.00 | - | - | 0 | 29.98% |
| NDX220617P12775000 | 2021-08-25 5:29PM EDT | 12,775.00 | 743.15 | 459.50 | 504.90 | 0.00 | - | - | 0 | 29.84% |
| NDX220617P12800000 | 2021-08-25 5:29PM EDT | 12,800.00 | 553.31 | 464.00 | 509.40 | 0.00 | - | 10 | 0 | 29.77% |
| NDX220617P12825000 | 2021-08-25 5:29PM EDT | 12,825.00 | 756.45 | 468.60 | 514.00 | 0.00 | - | - | 0 | 29.70% |
| NDX220617P12850000 | 2021-08-25 5:29PM EDT | 12,850.00 | 692.80 | 473.20 | 518.50 | 0.00 | - | - | 0 | 29.63% |
| NDX220617P12875000 | 2021-08-25 5:29PM EDT | 12,875.00 | 1,608.50 | 477.80 | 523.20 | 0.00 | - | - | 0 | 29.57% |
| NDX220617P12900000 | 2021-08-25 5:29PM EDT | 12,900.00 | 536.41 | 482.50 | 527.80 | 0.00 | - | 5 | 0 | 29.50% |
| NDX220617P12925000 | 2021-08-25 5:29PM EDT | 12,925.00 | 700.75 | 487.20 | 532.50 | 0.00 | - | 1 | 0 | 29.43% |
| NDX220617P12975000 | 2021-08-25 5:29PM EDT | 12,975.00 | 714.05 | 496.70 | 542.00 | 0.00 | - | 1 | 0 | 29.30% |
| NDX220617P13000000 | 2021-08-25 11:57AM EDT | 13,000.00 | 503.70 | 501.50 | 546.80 | 0.00 | - | 20 | 97 | 29.23% |
| NDX220617P13025000 | 2021-08-24 10:41AM EDT | 13,025.00 | 518.80 | 506.40 | 551.70 | 0.00 | - | - | 1 | 29.16% |
| NDX220617P13050000 | 2021-08-25 5:29PM EDT | 13,050.00 | 563.88 | 509.90 | 556.60 | 0.00 | - | 4 | 0 | 29.09% |
| NDX220617P13075000 | 2021-08-25 5:29PM EDT | 13,075.00 | 700.00 | 516.70 | 561.50 | 0.00 | - | 10 | 0 | 29.03% |
| NDX220617P13100000 | 2021-08-25 5:29PM EDT | 13,100.00 | 577.26 | 521.70 | 566.50 | 0.00 | - | 4 | 0 | 28.96% |
| NDX220617P13200000 | 2021-08-25 5:29PM EDT | 13,200.00 | 598.28 | 540.20 | 586.80 | 0.00 | - | 11 | 0 | 28.69% |
| NDX220617P13250000 | 2021-08-25 5:29PM EDT | 13,250.00 | 615.88 | 552.50 | 597.20 | 0.00 | - | 20 | 0 | 28.56% |
| NDX220617P13300000 | 2021-09-08 12:20PM EDT | 13,300.00 | 550.90 | 561.30 | 607.80 | 0.00 | - | 3 | 10 | 28.42% |
| NDX220617P13400000 | 2021-08-25 5:29PM EDT | 13,400.00 | 637.81 | 582.90 | 628.50 | 0.00 | - | 1 | 0 | 28.13% |
| NDX220617P13425000 | 2021-09-07 10:21AM EDT | 13,425.00 | 549.90 | 588.30 | 635.00 | 0.00 | - | - | 3 | 28.09% |
| NDX220617P13450000 | 2021-09-07 11:21AM EDT | 13,450.00 | 554.80 | 593.90 | 639.60 | 0.00 | - | - | 2 | 28.00% |
| NDX220617P13500000 | 2021-09-09 10:46AM EDT | 13,500.00 | 566.70 | 605.20 | 650.90 | 0.00 | - | 3 | 55 | 27.87% |
| NDX220617P13525000 | 2021-09-07 9:59AM EDT | 13,525.00 | 567.00 | 610.90 | 656.60 | 0.00 | - | 2 | 7 | 27.80% |
| NDX220617P13550000 | 2021-09-08 12:16PM EDT | 13,550.00 | 603.40 | 616.70 | 662.40 | 0.00 | - | - | 6 | 27.73% |
| NDX220617P13575000 | 2021-08-25 5:29PM EDT | 13,575.00 | 723.70 | 624.60 | 668.20 | 0.00 | - | - | 1 | 27.67% |
| NDX220617P13600000 | 2021-09-15 10:49AM EDT | 13,600.00 | 651.00 | 629.80 | 674.10 | 0.00 | - | 13 | 51 | 27.60% |
| NDX220617P13625000 | 2021-09-07 11:18AM EDT | 13,625.00 | 591.90 | 636.30 | 680.00 | 0.00 | - | 2 | 2 | 27.54% |
| NDX220617P13650000 | 2021-08-17 2:56PM EDT | 13,650.00 | 754.80 | 641.60 | 685.90 | 0.00 | - | 1 | 0 | 27.47% |
| NDX220617P13675000 | 2021-08-25 5:29PM EDT | 13,675.00 | 709.56 | 648.10 | 692.00 | 0.00 | - | - | 0 | 27.40% |
| NDX220617P13700000 | 2021-09-07 10:21AM EDT | 13,700.00 | 608.70 | 653.60 | 698.00 | 0.00 | - | 1 | 30 | 27.34% |
| NDX220617P13750000 | 2021-08-25 5:29PM EDT | 13,750.00 | 740.31 | 666.10 | 710.30 | 0.00 | - | 5 | 0 | 27.21% |
| NDX220617P13775000 | 2021-08-24 10:42AM EDT | 13,775.00 | 681.00 | 671.90 | 716.50 | 0.00 | - | - | 1 | 27.14% |
| NDX220617P13800000 | 2021-09-15 10:02AM EDT | 13,800.00 | 706.00 | 678.10 | 722.80 | 0.00 | - | 1 | 16 | 27.08% |
| NDX220617P13825000 | 2021-09-07 11:40AM EDT | 13,825.00 | 630.80 | 684.40 | 729.10 | 0.00 | - | 3 | 8 | 27.01% |
| NDX220617P13850000 | 2021-09-09 10:45AM EDT | 13,850.00 | 643.70 | 690.70 | 735.50 | 0.00 | - | 3 | 4 | 26.95% |
| NDX220617P13900000 | 2021-09-07 2:52PM EDT | 13,900.00 | 656.25 | 703.50 | 748.40 | 0.00 | - | 5 | 11 | 26.82% |
| NDX220617P13925000 | 2021-09-07 11:30AM EDT | 13,925.00 | 660.20 | 709.90 | 754.90 | 0.00 | - | - | 2 | 26.75% |
| NDX220617P13975000 | 2021-08-25 5:29PM EDT | 13,975.00 | 797.91 | 723.40 | 768.10 | 0.00 | - | 5 | 0 | 26.62% |
| NDX220617P14000000 | 2021-09-09 11:43AM EDT | 14,000.00 | 692.00 | 729.60 | 774.80 | 0.00 | - | 10 | 70 | 26.56% |
| NDX220617P14050000 | 2021-08-25 5:29PM EDT | 14,050.00 | 819.86 | 743.40 | 788.40 | 0.00 | - | 5 | 0 | 26.43% |
| NDX220617P14100000 | 2021-08-25 5:29PM EDT | 14,100.00 | 1,660.00 | 757.00 | 802.20 | 0.00 | - | - | 0 | 26.30% |
| NDX220617P14200000 | 2021-08-25 5:29PM EDT | 14,200.00 | 998.16 | 784.30 | 830.40 | 0.00 | - | 1 | 0 | 26.04% |
| NDX220617P14250000 | 2021-09-07 2:12PM EDT | 14,250.00 | 730.30 | 797.60 | 844.90 | 0.00 | - | - | 6 | 25.91% |
| NDX220617P14300000 | 2021-08-18 3:01PM EDT | 14,300.00 | 943.40 | 814.10 | 859.70 | 0.00 | - | 3 | 25 | 25.79% |
| NDX220617P14400000 | 2021-09-07 3:54PM EDT | 14,400.00 | 788.47 | 843.60 | 889.90 | 0.00 | - | 10 | 21 | 25.53% |
| NDX220617P14450000 | 2021-08-20 9:36AM EDT | 14,450.00 | 1,025.20 | 858.80 | 905.40 | 0.00 | - | 1 | 3 | 25.41% |
| NDX220617P14500000 | 2021-08-30 12:17PM EDT | 14,500.00 | 800.20 | 874.30 | 921.10 | 0.00 | - | 15 | 70 | 25.28% |
| NDX220617P14525000 | 2021-08-25 5:29PM EDT | 14,525.00 | 992.35 | 882.60 | 929.10 | 0.00 | - | - | 4 | 25.22% |
| NDX220617P14550000 | 2021-08-20 9:35AM EDT | 14,550.00 | 1,058.80 | 890.00 | 937.10 | 0.00 | - | 1 | 1 | 25.16% |
| NDX220617P14600000 | 2021-08-20 9:58AM EDT | 14,600.00 | 1,048.19 | 905.30 | 953.40 | 0.00 | - | 10 | 17 | 25.03% |
| NDX220617P14700000 | 2021-08-25 5:29PM EDT | 14,700.00 | 1,229.80 | 939.00 | 986.80 | 0.00 | - | 40 | 0 | 24.79% |
| NDX220617P14800000 | 2021-08-30 3:52PM EDT | 14,800.00 | 891.70 | 972.30 | 1,021.30 | 0.00 | - | 35 | 90 | 24.54% |
| NDX220617P14900000 | 2021-08-25 5:29PM EDT | 14,900.00 | 1,191.03 | 1,007.40 | 1,057.00 | 0.00 | - | 5 | 0 | 24.30% |
| NDX220617P14975000 | 2021-08-20 11:04AM EDT | 14,975.00 | 1,193.80 | 1,035.30 | 1,084.60 | 0.00 | - | 1 | 1 | 24.12% |
| NDX220617P15000000 | 2021-08-25 5:29PM EDT | 15,000.00 | 1,193.60 | 1,044.60 | 1,093.90 | 0.00 | - | 30 | 0 | 24.05% |
| NDX220617P15100000 | 2021-08-25 5:29PM EDT | 15,100.00 | 1,209.61 | 1,082.60 | 1,132.10 | 0.00 | - | - | 20 | 23.82% |
| NDX220617P15225000 | 2021-08-20 10:31AM EDT | 15,225.00 | 1,291.10 | 1,131.80 | 1,181.60 | 0.00 | - | 3 | 3 | 23.52% |
| NDX220617P15300000 | 2021-08-25 5:29PM EDT | 15,300.00 | 2,161.60 | 1,162.50 | 1,212.40 | 0.00 | - | - | 0 | 23.35% |
| NDX220617P15325000 | 2021-08-26 1:44PM EDT | 15,325.00 | 1,186.80 | 1,172.90 | 1,222.80 | 0.00 | - | - | 3 | 23.29% |
| NDX220617P15375000 | 2021-08-20 11:10AM EDT | 15,375.00 | 1,369.40 | 1,194.00 | 1,243.90 | 0.00 | - | 2 | 2 | 23.18% |
| NDX220617P15400000 | 2021-09-02 11:13AM EDT | 15,400.00 | 1,103.10 | 1,204.70 | 1,254.60 | 0.00 | - | 5 | 15 | 23.12% |
| NDX220617P15425000 | 2021-08-27 10:22AM EDT | 15,425.00 | 1,191.30 | 1,215.40 | 1,265.30 | 0.00 | - | 1 | 1 | 23.07% |
| NDX220617P15450000 | 2021-08-20 11:03AM EDT | 15,450.00 | 1,402.30 | 1,226.30 | 1,276.20 | 0.00 | - | 1 | 1 | 23.01% |
| NDX220617P15500000 | 2021-09-01 2:23PM EDT | 15,500.00 | 1,124.42 | 1,248.30 | 1,298.20 | 0.00 | - | 1 | 3 | 22.90% |
| NDX220617P15550000 | 2021-08-20 10:51AM EDT | 15,550.00 | 1,446.70 | 1,270.60 | 1,320.50 | 0.00 | - | 1 | 1 | 22.79% |
| NDX220617P15600000 | 2021-08-23 10:31AM EDT | 15,600.00 | 1,363.80 | 1,293.30 | 1,343.20 | 0.00 | - | 2 | 3 | 22.68% |
| NDX220617P15625000 | 2021-08-20 10:59AM EDT | 15,625.00 | 1,486.20 | 1,304.80 | 1,354.70 | 0.00 | - | 1 | 1 | 22.62% |
| NDX220617P15650000 | 2021-08-23 10:37AM EDT | 15,650.00 | 1,378.90 | 1,316.40 | 1,366.30 | 0.00 | - | 2 | 3 | 22.57% |
| NDX220617P15675000 | 2021-08-23 10:00AM EDT | 15,675.00 | 1,418.60 | 1,328.10 | 1,378.00 | 0.00 | - | - | 2 | 22.51% |
| NDX220617P15700000 | 2021-08-23 10:05AM EDT | 15,700.00 | 1,417.10 | 1,339.90 | 1,389.80 | 0.00 | - | - | 12 | 22.46% |
| NDX220617P15800000 | 2021-08-20 11:10AM EDT | 15,800.00 | 1,580.80 | 1,388.00 | 1,437.90 | 0.00 | - | 1 | 12 | 22.25% |
| NDX220617P15825000 | 2021-08-20 11:10AM EDT | 15,825.00 | 1,594.10 | 1,400.20 | 1,450.10 | 0.00 | - | 1 | 1 | 22.20% |
| NDX220617P15900000 | 2021-08-25 5:29PM EDT | 15,900.00 | 2,102.40 | 1,437.60 | 1,487.50 | 0.00 | - | 20 | 0 | 22.04% |
| NDX220617P16000000 | 2021-08-25 5:29PM EDT | 16,000.00 | 1,844.60 | 1,489.10 | 1,538.80 | 0.00 | - | - | 0 | 21.84% |
| NDX220617P16300000 | 2021-08-25 5:29PM EDT | 16,300.00 | 3,446.00 | 1,653.30 | 1,703.00 | 0.00 | - | - | 0 | 21.27% |
| NDX220617P16600000 | 2021-08-25 5:29PM EDT | 16,600.00 | 2,094.30 | 1,832.60 | 1,880.60 | 0.00 | - | 10 | 0 | 20.73% |
| NDX220617P17000000 | 2021-09-01 10:07AM EDT | 17,000.00 | 1,888.10 | 2,095.20 | 2,143.20 | 0.00 | - | 40 | 40 | 20.14% |
| NDX220617P17350000 | 2021-08-19 9:50AM EDT | 17,350.00 | 2,790.00 | 2,347.00 | 2,396.20 | 0.00 | - | - | 1 | 19.76% |
| NDX220617P17800000 | 2021-05-06 9:54AM EDT | 17,800.00 | 4,444.00 | 4,468.10 | 4,518.00 | 0.00 | - | - | 1 | 55.06% |
| NDX220617P18800000 | 2021-08-25 5:29PM EDT | 18,800.00 | 5,849.00 | 3,567.30 | 3,615.00 | 0.00 | - | - | 0 | 19.26% |
| NDX220617P19400000 | 2021-08-25 5:29PM EDT | 19,400.00 | 4,434.31 | 4,126.70 | 4,174.60 | 0.00 | - | - | 1 | 19.62% |
| NDX220617P19800000 | 2021-08-25 5:29PM EDT | 19,800.00 | 4,748.52 | 4,509.10 | 4,556.30 | 0.00 | - | 1 | 0 | 19.96% |
| NDX220617P20000000 | 2021-08-25 5:29PM EDT | 20,000.00 | 5,991.00 | 4,702.10 | 4,749.10 | 0.00 | - | - | 0 | 20.17% |
| NDX220617P20200000 | 2021-08-25 5:29PM EDT | 20,200.00 | 6,186.00 | 4,895.90 | 4,942.80 | 0.00 | - | - | 0 | 20.39% |
| NDX220617P20400000 | 2021-08-25 5:29PM EDT | 20,400.00 | 6,670.80 | 5,090.80 | 5,137.40 | 0.00 | - | - | 0 | 20.62% |
© 2021 Verizon Media. Tutti i diritti riservati.
