NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:04AM EDT. Mercato aperto.
Opzioni d'acquistoper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C07000000 | 2022-04-11 11:18AM EDT | 7,000.00 | 7,051.05 | 5,088.90 | 5,110.80 | 0.00 | - | 5 | 20 | 137.66% |
| NDX220617C07100000 | 2022-02-28 10:30AM EDT | 7,100.00 | 6,975.90 | 8,076.10 | 8,097.70 | 0.00 | - | 1 | 8 | 558.35% |
| NDX220617C07200000 | 2021-11-01 9:30AM EDT | 7,200.00 | 8,654.05 | 8,669.80 | 8,703.50 | 0.00 | - | 10 | 23 | 649.34% |
| NDX220617C07300000 | 2021-12-08 3:43PM EDT | 7,300.00 | 9,041.10 | 8,262.00 | 8,295.70 | 0.00 | - | 10 | 32 | 593.85% |
| NDX220617C07400000 | 2021-11-10 7:59AM EDT | 7,400.00 | 7,607.00 | 8,897.30 | 8,928.60 | 0.00 | - | - | 1 | 691.78% |
| NDX220617C07500000 | 2021-11-03 11:28AM EDT | 7,500.00 | 8,457.20 | 8,189.30 | 8,221.90 | 0.00 | - | 10 | 43 | 591.78% |
| NDX220617C07600000 | 2021-11-15 10:31AM EDT | 7,600.00 | 8,622.75 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
| NDX220617C07700000 | 2021-11-19 10:30AM EDT | 7,700.00 | 8,841.25 | 8,117.20 | 8,152.50 | 0.00 | - | 10 | 28 | 589.97% |
| NDX220617C08000000 | 2022-04-11 10:17AM EDT | 8,000.00 | 6,159.49 | 4,097.10 | 4,119.70 | 0.00 | - | 10 | 30 | 111.04% |
| NDX220617C09000000 | 2021-11-10 7:59AM EDT | 9,000.00 | 5,007.40 | 7,334.90 | 7,366.00 | 0.00 | - | 1 | 24 | 538.12% |
| NDX220617C09100000 | 2021-11-10 7:59AM EDT | 9,100.00 | 4,417.00 | 7,238.10 | 7,269.10 | 0.00 | - | - | 1 | 530.24% |
| NDX220617C09200000 | 2021-11-10 7:59AM EDT | 9,200.00 | 5,917.00 | 7,141.40 | 7,172.40 | 0.00 | - | 1 | 3 | 522.50% |
| NDX220617C09300000 | 2021-11-10 7:59AM EDT | 9,300.00 | 3,698.00 | 7,045.40 | 7,075.80 | 0.00 | - | - | 1 | 514.95% |
| NDX220617C09400000 | 2021-11-10 7:59AM EDT | 9,400.00 | 4,158.00 | 6,948.40 | 6,979.20 | 0.00 | - | - | 1 | 507.47% |
| NDX220617C09700000 | 2021-11-10 7:59AM EDT | 9,700.00 | 5,514.00 | 6,660.00 | 6,690.50 | 0.00 | - | - | 1 | 485.93% |
| NDX220617C09800000 | 2021-11-10 7:59AM EDT | 9,800.00 | 5,357.00 | 6,564.10 | 6,594.60 | 0.00 | - | - | 1 | 478.99% |
| NDX220617C09900000 | 2021-11-10 7:59AM EDT | 9,900.00 | 4,252.27 | 6,468.40 | 6,498.80 | 0.00 | - | - | 3 | 472.18% |
| NDX220617C10000000 | 2021-11-10 7:59AM EDT | 10,000.00 | 4,167.27 | 6,373.30 | 6,403.10 | 0.00 | - | - | 3 | 465.49% |
| NDX220617C10100000 | 2021-11-10 7:59AM EDT | 10,100.00 | 4,789.41 | 6,277.40 | 6,307.70 | 0.00 | - | - | 2 | 458.88% |
| NDX220617C10200000 | 2021-11-10 7:59AM EDT | 10,200.00 | 4,699.56 | 6,182.20 | 6,212.30 | 0.00 | - | - | 2 | 452.38% |
| NDX220617C10300000 | 2022-05-06 2:09PM EDT | 10,300.00 | 2,418.35 | 1,731.30 | 1,758.70 | 0.00 | - | 1 | 0 | 46.69% |
| NDX220617C10400000 | 2022-05-06 2:09PM EDT | 10,400.00 | 2,326.35 | 1,637.70 | 1,672.40 | 0.00 | - | 1 | 1 | 46.51% |
| NDX220617C10500000 | 2021-11-10 7:59AM EDT | 10,500.00 | 3,055.00 | 5,897.60 | 5,927.50 | 0.00 | - | - | 1 | 433.52% |
| NDX220617C10600000 | 2021-11-10 7:59AM EDT | 10,600.00 | 3,090.00 | 5,803.10 | 5,832.90 | 0.00 | - | - | 3 | 427.42% |
| NDX220617C10700000 | 2022-03-31 1:27PM EDT | 10,700.00 | 4,323.20 | 2,302.60 | 2,332.10 | 0.00 | - | - | 1 | 126.78% |
| NDX220617C10750000 | 2022-05-17 2:31PM EDT | 10,750.00 | 1,748.30 | 1,336.30 | 1,363.70 | 0.00 | - | 16 | 15 | 43.65% |
| NDX220617C10900000 | 2021-11-10 7:59AM EDT | 10,900.00 | 2,882.00 | 5,520.90 | 5,550.30 | 0.00 | - | 3 | 3 | 409.64% |
| NDX220617C11000000 | 2021-11-10 7:59AM EDT | 11,000.00 | 3,283.72 | 5,427.20 | 5,456.60 | 0.00 | - | 1 | 3 | 403.88% |
| NDX220617C11075000 | 2022-03-31 11:30AM EDT | 11,075.00 | 4,002.50 | 1,972.70 | 2,001.90 | 0.00 | - | - | 1 | 116.35% |
| NDX220617C11100000 | 2021-11-10 7:59AM EDT | 11,100.00 | 2,860.00 | 5,333.80 | 5,363.00 | 0.00 | - | - | 3 | 398.20% |
| NDX220617C11200000 | 2021-11-10 7:59AM EDT | 11,200.00 | 4,154.70 | 5,240.50 | 5,269.70 | 0.00 | - | 3 | 5 | 392.59% |
| NDX220617C11300000 | 2022-05-19 3:55PM EDT | 11,300.00 | 835.84 | 821.50 | 846.50 | -2,806.26 | -77.05% | 1 | 5 | 33.25% |
| NDX220617C11350000 | 2022-05-19 10:46AM EDT | 11,350.00 | 799.19 | 842.00 | 867.20 | 0.00 | - | 2 | 5 | 38.16% |
| NDX220617C11400000 | 2021-11-10 7:59AM EDT | 11,400.00 | 2,622.00 | 5,054.90 | 5,083.80 | 0.00 | - | 1 | 4 | 381.61% |
| NDX220617C11500000 | 2022-05-16 2:13PM EDT | 11,500.00 | 1,068.47 | 739.00 | 759.80 | 0.00 | - | 2 | 55 | 37.31% |
| NDX220617C11525000 | 2022-05-06 3:55PM EDT | 11,525.00 | 1,373.66 | 707.30 | 728.30 | 0.00 | - | 1 | 1 | 36.02% |
| NDX220617C11550000 | 2022-05-19 11:52AM EDT | 11,550.00 | 790.00 | 698.50 | 721.10 | 0.00 | - | 6 | 5 | 36.69% |
| NDX220617C11600000 | 2022-03-24 1:59PM EDT | 11,600.00 | 3,161.02 | 1,903.50 | 1,927.70 | 0.00 | - | 40 | 44 | 131.04% |
| NDX220617C11700000 | 2022-05-17 3:26PM EDT | 11,700.00 | 1,044.44 | 596.40 | 617.20 | 0.00 | - | 1 | 83 | 35.51% |
| NDX220617C11725000 | 2022-03-30 9:52AM EDT | 11,725.00 | 3,533.70 | 1,437.40 | 1,466.10 | 0.00 | - | - | 1 | 100.01% |
| NDX220617C11750000 | 2022-05-04 3:58PM EDT | 11,750.00 | 1,891.96 | 567.80 | 587.40 | 0.00 | - | 4 | 4 | 35.37% |
| NDX220617C11775000 | 2022-05-16 12:00AM EDT | 11,775.00 | 593.80 | 553.10 | 571.90 | 0.00 | - | - | 10 | 35.24% |
| NDX220617C11800000 | 2022-05-19 12:49PM EDT | 11,800.00 | 534.35 | 532.00 | 551.50 | 0.00 | - | 183 | 208 | 34.72% |
| NDX220617C11850000 | 2022-05-18 4:11PM EDT | 11,850.00 | 508.82 | 503.70 | 522.40 | 0.00 | - | 2 | 4 | 34.52% |
| NDX220617C11875000 | 2022-05-18 4:11PM EDT | 11,875.00 | 501.50 | 488.40 | 513.90 | 0.00 | - | 1 | 3 | 34.85% |
| NDX220617C11950000 | 2022-05-19 3:59PM EDT | 11,950.00 | 395.50 | 445.20 | 461.40 | 0.00 | - | 138 | 142 | 33.72% |
| NDX220617C11975000 | 2022-05-18 4:11PM EDT | 11,975.00 | 446.00 | 436.00 | 444.90 | 0.00 | - | 2 | 16 | 33.39% |
| NDX220617C12000000 | 2022-05-20 9:32AM EDT | 12,000.00 | 440.00 | 420.10 | 428.60 | +60.20 | +15.85% | 2 | 651 | 33.06% |
| NDX220617C12025000 | 2022-05-19 3:56PM EDT | 12,025.00 | 360.60 | 402.60 | 411.40 | 0.00 | - | 1,426 | 1,371 | 32.65% |
| NDX220617C12050000 | 2022-05-19 3:15PM EDT | 12,050.00 | 418.20 | 384.80 | 393.30 | 0.00 | - | 28 | 67 | 32.15% |
| NDX220617C12075000 | 2022-05-19 4:01PM EDT | 12,075.00 | 332.50 | 379.60 | 388.00 | 0.00 | - | 37 | 33 | 32.58% |
| NDX220617C12100000 | 2022-05-19 4:09PM EDT | 12,100.00 | 323.77 | 367.90 | 376.60 | 0.00 | - | 3 | 410 | 32.55% |
| NDX220617C12125000 | 2022-05-19 11:55AM EDT | 12,125.00 | 410.00 | 350.00 | 358.50 | 0.00 | - | 9 | 17 | 32.00% |
| NDX220617C12150000 | 2022-05-19 11:34AM EDT | 12,150.00 | 316.30 | 337.30 | 351.70 | 0.00 | - | 3 | 9 | 32.28% |
| NDX220617C12175000 | 2022-05-19 11:56AM EDT | 12,175.00 | 368.00 | 326.20 | 332.50 | 0.00 | - | 3 | 9 | 31.61% |
| NDX220617C12200000 | 2022-05-19 11:39AM EDT | 12,200.00 | 375.20 | 315.70 | 321.70 | 0.00 | - | 217 | 166 | 31.55% |
| NDX220617C12225000 | 2022-05-18 12:11PM EDT | 12,225.00 | 411.15 | 305.50 | 311.20 | 0.00 | - | 2 | 4 | 31.50% |
| NDX220617C12250000 | 2022-05-18 2:48PM EDT | 12,250.00 | 345.00 | 293.90 | 300.20 | 0.00 | - | 4 | 8 | 31.39% |
| NDX220617C12275000 | 2022-05-18 3:55PM EDT | 12,275.00 | 313.90 | 277.40 | 283.60 | 0.00 | - | 3 | 8 | 30.83% |
| NDX220617C12300000 | 2022-05-19 12:49PM EDT | 12,300.00 | 266.60 | 270.10 | 276.10 | 0.00 | - | 2 | 43 | 30.96% |
| NDX220617C12325000 | 2022-05-18 3:55PM EDT | 12,325.00 | 293.90 | 252.40 | 258.40 | 0.00 | - | 3 | 66 | 30.27% |
| NDX220617C12350000 | 2022-05-19 4:01PM EDT | 12,350.00 | 211.30 | 244.70 | 250.70 | 0.00 | - | 14 | 34 | 30.34% |
| NDX220617C12375000 | 2022-05-19 10:51AM EDT | 12,375.00 | 235.50 | 235.30 | 241.20 | 0.00 | - | 3 | 8 | 30.26% |
| NDX220617C12400000 | 2022-05-19 1:34PM EDT | 12,400.00 | 227.10 | 226.40 | 232.40 | 0.00 | - | 6 | 255 | 30.21% |
| NDX220617C12425000 | 2022-05-19 1:34PM EDT | 12,425.00 | 216.10 | 216.80 | 222.00 | 0.00 | - | 10 | 31 | 30.01% |
| NDX220617C12450000 | 2022-05-19 4:10PM EDT | 12,450.00 | 180.90 | 206.80 | 212.60 | 0.00 | - | 14 | 30 | 29.87% |
| NDX220617C12475000 | 2022-05-19 4:12PM EDT | 12,475.00 | 171.90 | 196.10 | 201.80 | 0.00 | - | 13 | 27 | 29.60% |
| NDX220617C12500000 | 2022-05-20 9:38AM EDT | 12,500.00 | 194.42 | 186.70 | 191.80 | +30.62 | +18.69% | 1 | 373 | 29.37% |
| NDX220617C12525000 | 2022-05-19 4:10PM EDT | 12,525.00 | 156.80 | 175.80 | 181.10 | 0.00 | - | 20 | 72 | 29.06% |
| NDX220617C12550000 | 2022-05-19 4:10PM EDT | 12,550.00 | 149.30 | 171.40 | 176.40 | 0.00 | - | 12 | 18 | 29.24% |
| NDX220617C12575000 | 2022-05-19 4:10PM EDT | 12,575.00 | 142.10 | 161.00 | 166.50 | 0.00 | - | 7 | 18 | 28.95% |
| NDX220617C12600000 | 2022-05-19 4:11PM EDT | 12,600.00 | 134.80 | 154.60 | 160.00 | 0.00 | - | 17 | 49 | 28.94% |
| NDX220617C12625000 | 2022-05-19 1:35PM EDT | 12,625.00 | 126.40 | 146.20 | 151.30 | 0.00 | - | 4 | 11 | 28.71% |
| NDX220617C12650000 | 2022-05-19 1:35PM EDT | 12,650.00 | 143.20 | 139.20 | 144.20 | 0.00 | - | 4 | 6 | 28.60% |
| NDX220617C12675000 | 2022-05-18 12:25PM EDT | 12,675.00 | 206.80 | 132.40 | 137.30 | 0.00 | - | 2 | 13 | 28.49% |
| NDX220617C12700000 | 2022-05-19 4:09PM EDT | 12,700.00 | 109.26 | 125.30 | 130.30 | 0.00 | - | 11 | 20 | 28.35% |
| NDX220617C12725000 | 2022-05-19 3:58PM EDT | 12,725.00 | 103.20 | 118.90 | 123.80 | 0.00 | - | 2 | 8 | 28.23% |
| NDX220617C12750000 | 2022-05-19 2:20PM EDT | 12,750.00 | 118.75 | 115.10 | 119.80 | 0.00 | - | 33 | 55 | 28.35% |
| NDX220617C12775000 | 2022-05-19 10:16AM EDT | 12,775.00 | 139.70 | 107.60 | 112.30 | 0.00 | - | 3 | 17 | 28.09% |
| NDX220617C12800000 | 2022-05-19 12:11PM EDT | 12,800.00 | 110.64 | 103.60 | 108.10 | -12.44 | -10.11% | 2 | 146 | 28.15% |
| NDX220617C12825000 | 2022-05-19 2:45PM EDT | 12,825.00 | 116.93 | 96.70 | 102.80 | 0.00 | - | 3 | 19 | 28.07% |
| NDX220617C12850000 | 2022-05-19 4:00PM EDT | 12,850.00 | 76.30 | 92.60 | 96.80 | 0.00 | - | 3 | 8 | 27.90% |
| NDX220617C12875000 | 2022-05-19 4:00PM EDT | 12,875.00 | 72.20 | 87.10 | 91.50 | 0.00 | - | 2 | 20 | 27.78% |
| NDX220617C12900000 | 2022-05-19 11:46AM EDT | 12,900.00 | 112.80 | 82.50 | 86.30 | 0.00 | - | 1 | 26 | 27.65% |
| NDX220617C12925000 | 2022-05-19 11:46AM EDT | 12,925.00 | 97.30 | 78.60 | 82.60 | 0.00 | - | 2 | 13 | 27.67% |
| NDX220617C12950000 | 2022-05-18 3:57PM EDT | 12,950.00 | 101.00 | 73.80 | 77.40 | 0.00 | - | 18 | 26 | 27.50% |
| NDX220617C12975000 | 2022-05-19 3:41PM EDT | 12,975.00 | 62.27 | 70.80 | 74.90 | 0.00 | - | 3 | 12 | 27.63% |
| NDX220617C13000000 | 2022-05-20 9:41AM EDT | 13,000.00 | 71.00 | 66.10 | 69.80 | +12.10 | +20.54% | 12 | 326 | 27.42% |
| NDX220617C13025000 | 2022-05-19 10:58AM EDT | 13,025.00 | 73.60 | 61.90 | 65.60 | 0.00 | - | 4 | 23 | 27.29% |
| NDX220617C13050000 | 2022-05-19 10:58AM EDT | 13,050.00 | 69.31 | 60.20 | 64.00 | 0.00 | - | 1 | 43 | 27.50% |
| NDX220617C13075000 | 2022-05-18 3:57PM EDT | 13,075.00 | 53.74 | 56.50 | 60.10 | 0.00 | - | 1 | 30 | 27.38% |
| NDX220617C13100000 | 2022-05-20 9:35AM EDT | 13,100.00 | 57.35 | 53.10 | 56.30 | -2.60 | -4.34% | 2 | 117 | 27.25% |
| NDX220617C13125000 | 2022-05-18 3:37PM EDT | 13,125.00 | 51.80 | 50.10 | 53.30 | 0.00 | - | 6 | 17 | 27.21% |
| NDX220617C13150000 | 2022-05-19 9:58AM EDT | 13,150.00 | 62.00 | 47.40 | 50.90 | 0.00 | - | 1 | 80 | 27.24% |
| NDX220617C13175000 | 2022-05-18 4:13PM EDT | 13,175.00 | 63.40 | 45.10 | 48.50 | 0.00 | - | 1 | 131 | 27.26% |
| NDX220617C13200000 | 2022-05-19 11:44AM EDT | 13,200.00 | 59.90 | 42.40 | 45.70 | 0.00 | - | 2 | 120 | 27.19% |
| NDX220617C13225000 | 2022-05-19 12:52PM EDT | 13,225.00 | 45.25 | 39.40 | 42.40 | 0.00 | - | 4 | 21 | 27.02% |
| NDX220617C13250000 | 2022-05-19 2:20PM EDT | 13,250.00 | 36.40 | 37.70 | 40.70 | 0.00 | - | 3 | 54 | 27.10% |
| NDX220617C13275000 | 2022-05-20 9:31AM EDT | 13,275.00 | 43.35 | 36.20 | 39.30 | -7.35 | -14.50% | 1 | 15 | 27.22% |
| NDX220617C13300000 | 2022-05-20 9:33AM EDT | 13,300.00 | 38.86 | 33.80 | 36.60 | -9.09 | -18.96% | 2 | 116 | 27.10% |
| NDX220617C13325000 | 2022-05-19 10:01AM EDT | 13,325.00 | 44.10 | 31.80 | 34.70 | 0.00 | - | 7 | 26 | 27.10% |
| NDX220617C13350000 | 2022-05-19 10:01AM EDT | 13,350.00 | 41.80 | 30.30 | 33.30 | 0.00 | - | 6 | 56 | 27.18% |
| NDX220617C13375000 | 2022-05-20 9:31AM EDT | 13,375.00 | 34.72 | 28.70 | 31.40 | -26.83 | -43.59% | 1 | 71 | 27.14% |
| NDX220617C13400000 | 2022-05-20 9:33AM EDT | 13,400.00 | 30.96 | 27.10 | 30.00 | +6.08 | +24.44% | 4 | 112 | 27.20% |
| NDX220617C13425000 | 2022-05-18 3:53PM EDT | 13,425.00 | 35.97 | 25.90 | 28.40 | 0.00 | - | 1 | 106 | 27.19% |
| NDX220617C13450000 | 2022-05-19 1:49PM EDT | 13,450.00 | 23.90 | 24.30 | 27.00 | 0.00 | - | 6 | 194 | 27.22% |
| NDX220617C13475000 | 2022-05-19 1:49PM EDT | 13,475.00 | 26.45 | 22.90 | 25.40 | 0.00 | - | 4 | 21 | 27.18% |
| NDX220617C13500000 | 2022-05-20 9:42AM EDT | 13,500.00 | 24.10 | 21.80 | 24.30 | +4.07 | +20.32% | 33 | 221 | 27.25% |
| NDX220617C13525000 | 2022-05-19 10:10AM EDT | 13,525.00 | 30.30 | 20.50 | 22.80 | 0.00 | - | 1 | 10 | 27.20% |
| NDX220617C13550000 | 2022-05-19 12:51PM EDT | 13,550.00 | 22.51 | 19.50 | 22.10 | 0.00 | - | 4 | 48 | 27.34% |
| NDX220617C13575000 | 2022-05-18 3:37PM EDT | 13,575.00 | 29.15 | 18.30 | 20.50 | 0.00 | - | 3 | 39 | 27.23% |
| NDX220617C13600000 | 2022-05-19 3:42PM EDT | 13,600.00 | 16.58 | 17.30 | 19.40 | 0.00 | - | 8 | 93 | 27.24% |
| NDX220617C13625000 | 2022-05-16 2:02PM EDT | 13,625.00 | 57.08 | 16.60 | 18.60 | 0.00 | - | 2 | 15 | 27.32% |
| NDX220617C13650000 | 2022-05-19 9:56AM EDT | 13,650.00 | 21.00 | 15.50 | 17.70 | 0.00 | - | 3 | 319 | 27.36% |
| NDX220617C13675000 | 2022-05-12 3:19PM EDT | 13,675.00 | 39.85 | 14.70 | 17.00 | 0.00 | - | 5 | 332 | 27.45% |
| NDX220617C13700000 | 2022-05-19 4:09PM EDT | 13,700.00 | 13.30 | 14.00 | 16.10 | 0.00 | - | 2 | 71 | 27.46% |
| NDX220617C13725000 | 2022-05-17 3:46PM EDT | 13,725.00 | 51.95 | 13.40 | 15.60 | 0.00 | - | 5 | 41 | 27.60% |
| NDX220617C13750000 | 2022-05-17 3:39PM EDT | 13,750.00 | 50.75 | 12.50 | 14.70 | 0.00 | - | 4 | 114 | 27.59% |
| NDX220617C13775000 | 2022-05-19 12:51PM EDT | 13,775.00 | 14.08 | 11.90 | 14.00 | 0.00 | - | 4 | 33 | 27.63% |
| NDX220617C13800000 | 2022-05-18 3:05PM EDT | 13,800.00 | 15.57 | 11.40 | 13.50 | -2.98 | -16.06% | 2 | 164 | 27.74% |
| NDX220617C13825000 | 2022-05-17 12:26PM EDT | 13,825.00 | 38.13 | 10.90 | 12.70 | 0.00 | - | 11 | 25 | 27.72% |
| NDX220617C13850000 | 2022-05-17 9:31AM EDT | 13,850.00 | 41.32 | 10.10 | 12.10 | 0.00 | - | 1 | 21 | 27.77% |
| NDX220617C13875000 | 2022-05-18 12:47PM EDT | 13,875.00 | 18.60 | 9.80 | 11.80 | 0.00 | - | 1 | 36 | 27.93% |
| NDX220617C13900000 | 2022-05-19 9:55AM EDT | 13,900.00 | 12.20 | 9.30 | 11.20 | 0.00 | - | 2 | 114 | 27.96% |
| NDX220617C13925000 | 2022-05-17 11:21AM EDT | 13,925.00 | 28.45 | 8.90 | 10.80 | 0.00 | - | 1 | 15 | 28.06% |
| NDX220617C13950000 | 2022-05-12 11:46AM EDT | 13,950.00 | 29.65 | 7.00 | 10.10 | 0.00 | - | 3 | 37 | 28.02% |
| NDX220617C13975000 | 2022-05-19 3:53PM EDT | 13,975.00 | 8.46 | 8.10 | 9.80 | 0.00 | - | 2 | 25 | 28.15% |
| NDX220617C14000000 | 2022-05-19 12:56PM EDT | 14,000.00 | 9.27 | 7.60 | 9.40 | 0.00 | - | 9 | 533 | 28.23% |
| NDX220617C14025000 | 2022-05-13 9:53AM EDT | 14,025.00 | 31.70 | 7.30 | 9.00 | 0.00 | - | 1 | 17 | 28.30% |
| NDX220617C14050000 | 2022-05-17 9:31AM EDT | 14,050.00 | 27.55 | 6.90 | 8.70 | 0.00 | - | 1 | 306 | 28.41% |
| NDX220617C14075000 | 2022-05-16 2:28PM EDT | 14,075.00 | 23.18 | 6.60 | 8.40 | 0.00 | - | 1 | 17 | 28.52% |
| NDX220617C14100000 | 2022-05-19 10:55AM EDT | 14,100.00 | 8.54 | 6.30 | 8.10 | 0.00 | - | 4 | 122 | 28.61% |
| NDX220617C14125000 | 2022-05-13 1:17PM EDT | 14,125.00 | 31.25 | 3.40 | 7.70 | 0.00 | - | 2 | 49 | 28.65% |
| NDX220617C14150000 | 2022-05-12 3:37PM EDT | 14,150.00 | 19.90 | 5.70 | 7.40 | 0.00 | - | 10 | 32 | 28.73% |
| NDX220617C14175000 | 2022-05-17 12:26PM EDT | 14,175.00 | 17.10 | 5.40 | 7.10 | 0.00 | - | 1 | 8 | 28.81% |
| NDX220617C14200000 | 2022-05-18 2:23PM EDT | 14,200.00 | 9.26 | 5.20 | 6.80 | 0.00 | - | 7 | 39 | 28.87% |
| NDX220617C14225000 | 2022-05-18 12:24PM EDT | 14,225.00 | 9.70 | 4.90 | 6.60 | 0.00 | - | 2 | 20 | 29.00% |
| NDX220617C14250000 | 2022-05-17 2:02PM EDT | 14,250.00 | 15.10 | 4.00 | 6.30 | 0.00 | - | 3 | 357 | 29.05% |
| NDX220617C14275000 | 2022-05-16 2:15PM EDT | 14,275.00 | 14.95 | 4.50 | 6.10 | 0.00 | - | 2 | 13 | 29.16% |
| NDX220617C14300000 | 2022-05-12 1:45PM EDT | 14,300.00 | 5.90 | 1.90 | 8.30 | 0.00 | - | 1 | 101 | 30.76% |
| NDX220617C14325000 | 2022-05-16 11:49AM EDT | 14,325.00 | 13.85 | 3.00 | 5.70 | 0.00 | - | 1 | 26 | 29.36% |
| NDX220617C14350000 | 2022-05-18 3:43PM EDT | 14,350.00 | 6.99 | 3.90 | 5.40 | 0.00 | - | 9 | 115 | 29.38% |
| NDX220617C14375000 | 2022-05-17 3:56PM EDT | 14,375.00 | 5.00 | 1.50 | 7.60 | 0.00 | - | 1 | 17 | 31.10% |
| NDX220617C14400000 | 2022-05-19 3:53PM EDT | 14,400.00 | 4.33 | 3.60 | 5.10 | 0.00 | - | 10 | 131 | 29.63% |
| NDX220617C14425000 | 2022-05-12 3:39PM EDT | 14,425.00 | 12.98 | 3.40 | 5.00 | 0.00 | - | 8 | 16 | 29.78% |
| NDX220617C14450000 | 2022-05-13 2:56PM EDT | 14,450.00 | 16.65 | 3.30 | 4.80 | 0.00 | - | 3 | 19 | 29.85% |
| NDX220617C14475000 | 2022-05-11 12:50PM EDT | 14,475.00 | 16.45 | 3.10 | 4.60 | 0.00 | - | 3 | 16 | 29.92% |
| NDX220617C14500000 | 2022-05-18 12:07PM EDT | 14,500.00 | 7.00 | 2.30 | 4.40 | 0.00 | - | 54 | 461 | 29.97% |
| NDX220617C14525000 | 2022-05-18 11:35AM EDT | 14,525.00 | 6.60 | 2.20 | 4.70 | 0.00 | - | 4 | 18 | 30.47% |
| NDX220617C14550000 | 2022-05-19 10:55AM EDT | 14,550.00 | 4.27 | 2.00 | 4.10 | 0.00 | - | 8 | 12 | 30.15% |
| NDX220617C14575000 | 2022-05-13 11:54AM EDT | 14,575.00 | 14.36 | 0.50 | 6.00 | 0.00 | - | 2 | 7 | 31.97% |
| NDX220617C14600000 | 2022-05-19 10:40AM EDT | 14,600.00 | 4.00 | 2.50 | 3.90 | 0.00 | - | 3 | 251 | 30.41% |
| NDX220617C14625000 | 2022-05-06 3:30PM EDT | 14,625.00 | 25.55 | 2.40 | 3.80 | 0.00 | - | 2 | 21 | 30.54% |
| NDX220617C14650000 | 2022-05-10 10:50AM EDT | 14,650.00 | 17.95 | 1.85 | 4.30 | 0.00 | - | 1 | 24 | 31.25% |
| NDX220617C14675000 | 2022-05-11 1:05PM EDT | 14,675.00 | 11.95 | 0.10 | 5.50 | 0.00 | - | 3 | 13 | 32.52% |
| NDX220617C14700000 | 2022-05-19 10:56AM EDT | 14,700.00 | 3.64 | 2.10 | 3.40 | 0.00 | - | 5 | 112 | 30.77% |
| NDX220617C14725000 | 2022-05-11 1:25PM EDT | 14,725.00 | 11.30 | 2.00 | 3.40 | 0.00 | - | 1 | 17 | 30.99% |
| NDX220617C14750000 | 2022-05-18 1:02PM EDT | 14,750.00 | 4.65 | 1.90 | 3.30 | 0.00 | - | 5 | 40 | 31.10% |
| NDX220617C14775000 | 2022-05-18 1:02PM EDT | 14,775.00 | 4.55 | 1.50 | 3.90 | 0.00 | - | 5 | 11 | 31.97% |
| NDX220617C14800000 | 2022-05-18 10:45AM EDT | 14,800.00 | 5.00 | 1.70 | 3.10 | 0.00 | - | 4 | 116 | 31.29% |
| NDX220617C14825000 | 2022-05-13 3:14PM EDT | 14,825.00 | 9.90 | 1.65 | 2.95 | 0.00 | - | 2 | 28 | 31.32% |
| NDX220617C14850000 | 2022-05-18 3:43PM EDT | 14,850.00 | 3.61 | 1.65 | 2.95 | 0.00 | - | 4 | 19 | 31.54% |
| NDX220617C14875000 | 2022-05-16 11:03AM EDT | 14,875.00 | 6.10 | 1.60 | 2.95 | 0.00 | - | 1 | 7 | 31.75% |
| NDX220617C14900000 | 2022-05-18 11:27AM EDT | 14,900.00 | 4.30 | 0.00 | 4.50 | 0.00 | - | 10 | 113 | 33.67% |
| NDX220617C14925000 | 2022-05-16 11:03AM EDT | 14,925.00 | 5.70 | 1.50 | 2.80 | 0.00 | - | 1 | 5 | 31.98% |
| NDX220617C14950000 | 2022-05-16 11:36AM EDT | 14,950.00 | 5.20 | 1.35 | 2.60 | 0.00 | - | 2 | 25 | 31.91% |
| NDX220617C14975000 | 2022-05-06 2:37PM EDT | 14,975.00 | 16.75 | 1.30 | 2.55 | 0.00 | - | 4 | 7 | 32.05% |
| NDX220617C15000000 | 2022-05-19 9:33AM EDT | 15,000.00 | 2.96 | 1.25 | 2.45 | 0.00 | - | 1 | 352 | 32.11% |
| NDX220617C15025000 | 2022-05-13 3:21PM EDT | 15,025.00 | 2.83 | 1.15 | 2.45 | 0.00 | - | 1 | 50 | 32.31% |
| NDX220617C15050000 | 2022-05-13 12:21PM EDT | 15,050.00 | 7.90 | 1.15 | 2.35 | 0.00 | - | 1 | 33 | 32.36% |
| NDX220617C15075000 | 2022-04-14 12:00PM EDT | 15,075.00 | 141.70 | 6.20 | 7.50 | 0.00 | - | 5 | 6 | 37.69% |
| NDX220617C15100000 | 2022-05-20 9:38AM EDT | 15,100.00 | 1.71 | 1.05 | 2.30 | -0.44 | -20.47% | 1 | 80 | 32.69% |
| NDX220617C15125000 | 2022-05-20 9:38AM EDT | 15,125.00 | 1.63 | 1.00 | 2.20 | -5.07 | -75.67% | 2 | 64 | 32.73% |
| NDX220617C15150000 | 2022-05-18 12:51PM EDT | 15,150.00 | 3.14 | 0.95 | 2.15 | 0.00 | - | 17 | 56 | 32.85% |
| NDX220617C15175000 | 2022-05-13 11:54AM EDT | 15,175.00 | 6.35 | 0.90 | 2.10 | 0.00 | - | 1 | 13 | 32.97% |
| NDX220617C15200000 | 2022-05-19 10:56AM EDT | 15,200.00 | 1.92 | 0.85 | 2.05 | 0.00 | - | 12 | 119 | 33.08% |
| NDX220617C15225000 | 2022-05-06 9:30AM EDT | 15,225.00 | 4.05 | 0.85 | 2.00 | 0.00 | - | 2 | 27 | 33.19% |
| NDX220617C15250000 | 2022-05-18 10:52AM EDT | 15,250.00 | 3.21 | 0.80 | 2.00 | 0.00 | - | 10 | 106 | 33.39% |
| NDX220617C15275000 | 2022-04-21 1:22PM EDT | 15,275.00 | 81.90 | 0.75 | 1.95 | 0.00 | - | 2 | 7 | 33.49% |
| NDX220617C15300000 | 2022-05-18 1:24PM EDT | 15,300.00 | 2.35 | 0.65 | 2.65 | 0.00 | - | 22 | 107 | 34.86% |
| NDX220617C15325000 | 2022-05-18 2:19PM EDT | 15,325.00 | 2.62 | 0.70 | 1.90 | 0.00 | - | 14 | 27 | 33.79% |
| NDX220617C15350000 | 2022-05-18 3:13PM EDT | 15,350.00 | 2.31 | 0.65 | 1.85 | 0.00 | - | 30 | 42 | 33.89% |
| NDX220617C15375000 | 2022-05-04 11:43AM EDT | 15,375.00 | 14.26 | 0.60 | 1.80 | 0.00 | - | 2 | 5 | 33.98% |
| NDX220617C15400000 | 2022-05-16 4:00PM EDT | 15,400.00 | 2.75 | 0.60 | 1.80 | 0.00 | - | 21 | 59 | 34.17% |
| NDX220617C15425000 | 2022-05-16 9:41AM EDT | 15,425.00 | 4.13 | 0.60 | 1.75 | 0.00 | - | 2 | 12 | 34.27% |
| NDX220617C15450000 | 2022-05-05 1:55PM EDT | 15,450.00 | 3.40 | 0.55 | 1.70 | 0.00 | - | 1 | 12 | 34.35% |
| NDX220617C15475000 | 2022-04-21 11:39AM EDT | 15,475.00 | 66.10 | 0.00 | 5.10 | 0.00 | - | 2 | 14 | 39.22% |
| NDX220617C15500000 | 2022-05-18 11:27AM EDT | 15,500.00 | 2.20 | 0.50 | 1.65 | 0.00 | - | 20 | 550 | 34.63% |
| NDX220617C15525000 | 2022-05-06 10:51AM EDT | 15,525.00 | 10.60 | 0.45 | 1.65 | 0.00 | - | 20 | 28 | 34.82% |
| NDX220617C15550000 | 2022-05-05 1:46PM EDT | 15,550.00 | 3.80 | 0.45 | 1.60 | 0.00 | - | 1 | 22 | 34.89% |
| NDX220617C15575000 | 2022-05-05 1:46PM EDT | 15,575.00 | 11.34 | 0.45 | 1.60 | 0.00 | - | 10 | 13 | 35.08% |
| NDX220617C15600000 | 2022-05-13 9:35AM EDT | 15,600.00 | 3.98 | 0.45 | 1.60 | 0.00 | - | 1 | 66 | 35.27% |
| NDX220617C15625000 | 2022-05-13 9:35AM EDT | 15,625.00 | 3.86 | 0.35 | 1.55 | 0.00 | - | 1 | 20 | 35.35% |
| NDX220617C15650000 | 2022-05-10 10:32AM EDT | 15,650.00 | 5.60 | 0.35 | 1.50 | 0.00 | - | 9 | 30 | 35.41% |
| NDX220617C15675000 | 2022-05-09 10:05AM EDT | 15,675.00 | 5.82 | 0.35 | 1.55 | 0.00 | - | 41 | 21 | 35.72% |
| NDX220617C15700000 | 2022-05-18 12:51PM EDT | 15,700.00 | 1.77 | 0.30 | 1.45 | 0.00 | - | 34 | 131 | 35.66% |
| NDX220617C15725000 | 2022-05-06 3:07PM EDT | 15,725.00 | 6.54 | 0.30 | 1.45 | 0.00 | - | 1 | 24 | 35.85% |
| NDX220617C15750000 | 2022-05-02 3:09PM EDT | 15,750.00 | 10.00 | 0.30 | 1.45 | 0.00 | - | 2 | 179 | 36.03% |
| NDX220617C15775000 | 2022-04-26 1:02PM EDT | 15,775.00 | 14.15 | 0.30 | 1.40 | 0.00 | - | 20 | 21 | 36.08% |
| NDX220617C15800000 | 2022-05-17 3:15PM EDT | 15,800.00 | 1.85 | 0.25 | 1.40 | 0.00 | - | 22 | 76 | 36.27% |
| NDX220617C15825000 | 2022-05-10 1:57PM EDT | 15,825.00 | 5.16 | 0.25 | 1.40 | 0.00 | - | 1 | 20 | 36.45% |
| NDX220617C15850000 | 2022-05-06 9:30AM EDT | 15,850.00 | 7.00 | 0.25 | 1.35 | 0.00 | - | 1 | 52 | 36.50% |
| NDX220617C15875000 | 2022-04-26 3:40PM EDT | 15,875.00 | 10.00 | 0.20 | 1.35 | 0.00 | - | 4 | 48 | 36.68% |
| NDX220617C15900000 | 2022-05-19 10:52AM EDT | 15,900.00 | 0.99 | 0.25 | 1.35 | 0.00 | - | 4 | 129 | 36.86% |
| NDX220617C15925000 | 2022-05-12 9:35AM EDT | 15,925.00 | 2.64 | 0.20 | 1.30 | 0.00 | - | 1 | 19 | 36.90% |
| NDX220617C15950000 | 2022-05-02 9:37AM EDT | 15,950.00 | 6.48 | 0.15 | 1.30 | 0.00 | - | 1 | 12 | 37.09% |
| NDX220617C15975000 | 2022-04-18 11:54AM EDT | 15,975.00 | 24.10 | 0.70 | 1.60 | 0.00 | - | 9 | 8 | 38.05% |
| NDX220617C16000000 | 2022-05-18 3:09PM EDT | 16,000.00 | 1.23 | 0.20 | 1.25 | 0.00 | - | 100 | 445 | 37.30% |
| NDX220617C16025000 | 2022-05-09 10:31AM EDT | 16,025.00 | 3.89 | 0.10 | 1.25 | 0.00 | - | 2 | 7 | 37.48% |
| NDX220617C16050000 | 2022-04-20 11:00AM EDT | 16,050.00 | 26.30 | 0.20 | 1.25 | 0.00 | - | 1 | 85 | 37.65% |
| NDX220617C16075000 | 2022-04-07 2:06PM EDT | 16,075.00 | 84.15 | 3.90 | 5.40 | 0.00 | - | 1 | 1 | 44.47% |
| NDX220617C16100000 | 2022-05-19 9:35AM EDT | 16,100.00 | 1.10 | 0.10 | 1.20 | 0.00 | - | 1 | 36 | 37.85% |
| NDX220617C16125000 | 2022-05-09 10:05AM EDT | 16,125.00 | 3.86 | 0.35 | 1.10 | 0.00 | - | 20 | 26 | 37.71% |
| NDX220617C16150000 | 2022-05-19 9:35AM EDT | 16,150.00 | 1.00 | 0.20 | 1.25 | 0.00 | - | 1 | 9 | 38.36% |
| NDX220617C16175000 | 2022-05-12 12:41PM EDT | 16,175.00 | 2.05 | 0.20 | 1.15 | 0.00 | - | 1 | 1 | 38.23% |
| NDX220617C16200000 | 2022-04-21 11:28AM EDT | 16,200.00 | 20.80 | 0.20 | 1.15 | 0.00 | - | 1 | 27 | 38.40% |
| NDX220617C16225000 | 2022-04-20 11:05AM EDT | 16,225.00 | 19.41 | 0.05 | 1.15 | 0.00 | - | - | 1 | 38.57% |
| NDX220617C16250000 | 2022-05-02 9:37AM EDT | 16,250.00 | 4.57 | 0.20 | 1.15 | 0.00 | - | 1 | 259 | 38.75% |
| NDX220617C16275000 | 2022-05-12 12:41PM EDT | 16,275.00 | 1.85 | 0.05 | 1.15 | 0.00 | - | 1 | 15 | 38.92% |
| NDX220617C16300000 | 2022-05-09 9:55AM EDT | 16,300.00 | 3.56 | 0.00 | 1.10 | 0.00 | - | 220 | 116 | 38.93% |
| NDX220617C16325000 | 2022-05-09 9:55AM EDT | 16,325.00 | 3.43 | 0.15 | 1.10 | 0.00 | - | 220 | 92 | 39.10% |
| NDX220617C16350000 | 2022-04-22 1:09PM EDT | 16,350.00 | 9.60 | 0.15 | 1.10 | 0.00 | - | 3 | 16 | 39.27% |
| NDX220617C16375000 | 2022-05-16 2:47PM EDT | 16,375.00 | 1.56 | 0.20 | 1.10 | 0.00 | - | 12 | 51 | 39.44% |
| NDX220617C16400000 | 2022-05-09 10:02AM EDT | 16,400.00 | 2.95 | 0.20 | 1.40 | 0.00 | - | 3 | 86 | 40.55% |
| NDX220617C16425000 | 2022-05-16 2:47PM EDT | 16,425.00 | 1.48 | 0.20 | 1.10 | 0.00 | - | 12 | 103 | 39.78% |
| NDX220617C16450000 | 2022-05-04 3:36PM EDT | 16,450.00 | 1.35 | 0.20 | 1.05 | 0.00 | - | 1 | 3 | 39.78% |
| NDX220617C16475000 | 2022-05-11 9:51AM EDT | 16,475.00 | 2.80 | 0.15 | 1.05 | 0.00 | - | 3 | 4 | 39.95% |
| NDX220617C16500000 | 2022-05-17 9:50AM EDT | 16,500.00 | 1.32 | 0.15 | 1.10 | 0.00 | - | 4 | 182 | 40.29% |
| NDX220617C16525000 | 2022-05-02 1:03PM EDT | 16,525.00 | 3.42 | 0.15 | 1.05 | 0.00 | - | 1 | 4 | 40.28% |
| NDX220617C16550000 | 2022-04-21 9:56AM EDT | 16,550.00 | 14.68 | 0.10 | 1.05 | 0.00 | - | 1 | 12 | 40.45% |
| NDX220617C16575000 | 2022-04-26 10:16AM EDT | 16,575.00 | 5.09 | 0.10 | 1.00 | 0.00 | - | 4 | 5 | 40.44% |
| NDX220617C16600000 | 2022-05-05 11:20AM EDT | 16,600.00 | 1.15 | 0.00 | 2.70 | 0.00 | - | 1 | 43 | 44.86% |
| NDX220617C16625000 | 2022-03-16 10:39AM EDT | 16,625.00 | 33.09 | 10.00 | 11.60 | 0.00 | - | 1 | 2 | 53.39% |
| NDX220617C16650000 | 2022-03-02 10:58AM EDT | 16,650.00 | 60.27 | 66.70 | 68.50 | 0.00 | - | 2 | 4 | 73.28% |
| NDX220617C16675000 | 2022-04-07 3:05PM EDT | 16,675.00 | 37.60 | 2.15 | 3.50 | 0.00 | - | 1 | 5 | 46.72% |
| NDX220617C16700000 | 2022-04-26 10:55AM EDT | 16,700.00 | 5.04 | 0.00 | 1.00 | 0.00 | - | 1 | 35 | 41.27% |
| NDX220617C16725000 | 2022-04-06 2:07PM EDT | 16,725.00 | 35.00 | 2.05 | 3.30 | 0.00 | - | 1 | 5 | 46.78% |
| NDX220617C16750000 | 2022-04-07 3:03PM EDT | 16,750.00 | 33.70 | 2.00 | 3.30 | 0.00 | - | 1 | 13 | 46.96% |
| NDX220617C16775000 | 2022-04-07 3:01PM EDT | 16,775.00 | 32.10 | 1.95 | 3.20 | 0.00 | - | 1 | 2 | 46.98% |
| NDX220617C16800000 | 2022-04-28 10:00AM EDT | 16,800.00 | 2.80 | 0.05 | 1.10 | 0.00 | - | 1 | 201 | 42.30% |
| NDX220617C16850000 | 2022-04-22 1:12PM EDT | 16,850.00 | 5.65 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 42.44% |
| NDX220617C16875000 | 2022-04-01 1:46PM EDT | 16,875.00 | 41.30 | 2.00 | 3.30 | 0.00 | - | 2 | 3 | 47.86% |
| NDX220617C16900000 | 2022-03-29 9:37AM EDT | 16,900.00 | 78.00 | 2.25 | 3.20 | 0.00 | - | 1 | 36 | 47.88% |
| NDX220617C16950000 | 2022-01-28 3:14PM EDT | 16,950.00 | 79.00 | 46.00 | 48.70 | 0.00 | - | 1 | 4 | 71.07% |
| NDX220617C16975000 | 2022-05-05 11:19AM EDT | 16,975.00 | 2.30 | 0.00 | 0.90 | 0.00 | - | 1 | 204 | 42.65% |
| NDX220617C17000000 | 2022-04-29 10:58AM EDT | 17,000.00 | 2.35 | 0.00 | 0.95 | 0.00 | - | 1 | 454 | 43.02% |
| NDX220617C17025000 | 2022-04-06 10:20AM EDT | 17,025.00 | 24.17 | 1.80 | 3.10 | 0.00 | - | 3 | 2 | 48.60% |
| NDX220617C17050000 | 2022-01-27 4:51PM EDT | 17,050.00 | 64.70 | 37.60 | 40.90 | 0.00 | - | 10 | 5 | 69.56% |
| NDX220617C17075000 | 2022-04-11 12:08PM EDT | 17,075.00 | 10.45 | 1.00 | 1.75 | 0.00 | - | 5 | 7 | 46.11% |
| NDX220617C17100000 | 2022-04-06 10:33AM EDT | 17,100.00 | 21.70 | 1.65 | 2.95 | 0.00 | - | 3 | 18 | 48.86% |
| NDX220617C17125000 | 2021-11-09 3:58PM EDT | 17,125.00 | 666.44 | 682.60 | 697.50 | 0.00 | - | 1 | 0 | 152.78% |
| NDX220617C17175000 | 2021-11-18 12:45PM EDT | 17,175.00 | 746.50 | 473.50 | 488.10 | 0.00 | - | - | 1 | 133.67% |
| NDX220617C17200000 | 2022-04-25 2:38PM EDT | 17,200.00 | 3.50 | 0.00 | 0.90 | 0.00 | - | 3 | 10 | 44.09% |
| NDX220617C17225000 | 2021-10-28 3:50PM EDT | 17,225.00 | 405.10 | 607.40 | 647.30 | 0.00 | - | - | 1 | 148.37% |
| NDX220617C17250000 | 2022-05-19 11:46AM EDT | 17,250.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 43.69% |
| NDX220617C17275000 | 2021-10-28 3:50PM EDT | 17,275.00 | 389.70 | 588.00 | 630.70 | 0.00 | - | - | 1 | 147.34% |
| NDX220617C17300000 | 2022-04-04 2:26PM EDT | 17,300.00 | 28.63 | 0.85 | 2.50 | 0.00 | - | 1 | 40 | 49.37% |
| NDX220617C17325000 | 2021-10-28 3:50PM EDT | 17,325.00 | 374.70 | 568.90 | 608.80 | 0.00 | - | - | 1 | 146.06% |
| NDX220617C17350000 | 2022-01-24 10:30AM EDT | 17,350.00 | 78.37 | 16.80 | 19.40 | 0.00 | - | 2 | 4 | 63.67% |
| NDX220617C17400000 | 2022-04-08 10:09AM EDT | 17,400.00 | 11.80 | 1.05 | 2.25 | 0.00 | - | 4 | 14 | 49.50% |
| NDX220617C17425000 | 2022-01-19 3:43PM EDT | 17,425.00 | 150.50 | 24.10 | 26.70 | 0.00 | - | 2 | 4 | 67.75% |
| NDX220617C17450000 | 2022-04-06 4:08PM EDT | 17,450.00 | 12.30 | 1.00 | 2.20 | 0.00 | - | 3 | 4 | 49.72% |
| NDX220617C17475000 | 2021-10-28 3:50PM EDT | 17,475.00 | 332.40 | 514.30 | 554.20 | 0.00 | - | - | 1 | 142.69% |
| NDX220617C17500000 | 2022-05-19 12:07PM EDT | 17,500.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 10 | 45 | 45.73% |
| NDX220617C17525000 | 2022-04-07 3:30PM EDT | 17,525.00 | 11.60 | 0.95 | 2.10 | 0.00 | - | 4 | 12 | 49.98% |
| NDX220617C17550000 | 2022-04-29 3:50PM EDT | 17,550.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 45.53% |
| NDX220617C17600000 | 2022-04-06 12:13PM EDT | 17,600.00 | 11.20 | 0.85 | 2.05 | 0.00 | - | 1 | 9 | 50.35% |
| NDX220617C17650000 | 2021-11-11 4:35PM EDT | 17,650.00 | 401.95 | 472.30 | 485.40 | 0.00 | - | 1 | 1 | 139.30% |
| NDX220617C17675000 | 2022-04-11 3:49PM EDT | 17,675.00 | 5.60 | 0.00 | 2.85 | 0.00 | - | 2 | 8 | 52.59% |
| NDX220617C17700000 | 2022-04-21 9:33AM EDT | 17,700.00 | 4.00 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 46.16% |
| NDX220617C17750000 | 2022-01-20 3:58PM EDT | 17,750.00 | 94.80 | 17.20 | 19.90 | 0.00 | - | 1 | 7 | 67.11% |
| NDX220617C17775000 | 2021-12-13 1:02AM EDT | 17,775.00 | 420.35 | 193.20 | 198.70 | 0.00 | - | 2 | 1 | 107.33% |
| NDX220617C17800000 | 2022-05-16 9:48AM EDT | 17,800.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 2 | 21 | 47.30% |
| NDX220617C17850000 | 2022-01-18 1:06AM EDT | 17,850.00 | 202.70 | 28.30 | 31.80 | 0.00 | - | - | 0 | 73.21% |
| NDX220617C17900000 | 2022-03-23 11:29AM EDT | 17,900.00 | 11.47 | 1.95 | 2.85 | 0.00 | - | 1 | 12 | 53.13% |
| NDX220617C17950000 | 2022-02-23 10:30AM EDT | 17,950.00 | 12.10 | 10.40 | 12.60 | 0.00 | - | - | 1 | 64.21% |
| NDX220617C17975000 | 2021-11-10 7:59AM EDT | 17,975.00 | 199.00 | 368.10 | 380.00 | 0.00 | - | 1 | 1 | 131.90% |
| NDX220617C18000000 | 2022-04-29 11:54AM EDT | 18,000.00 | 1.10 | 0.00 | 1.70 | 0.00 | - | 1 | 41 | 51.96% |
| NDX220617C18050000 | 2022-02-23 12:29PM EDT | 18,050.00 | 9.70 | 9.40 | 11.50 | 0.00 | - | - | 5 | 64.12% |
| NDX220617C18100000 | 2022-04-21 3:50PM EDT | 18,100.00 | 10.08 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 48.80% |
| NDX220617C18125000 | 2022-03-08 1:19PM EDT | 18,125.00 | 7.20 | 5.30 | 7.30 | 0.00 | - | 2 | 2 | 60.70% |
| NDX220617C18150000 | 2021-12-28 10:34AM EDT | 18,150.00 | 342.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NDX220617C18175000 | 2022-04-21 3:50PM EDT | 18,175.00 | 9.93 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 49.24% |
| NDX220617C18200000 | 2022-05-13 2:27PM EDT | 18,200.00 | 0.62 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 48.79% |
| NDX220617C18225000 | 2021-11-18 12:51PM EDT | 18,225.00 | 370.30 | 204.70 | 215.20 | 0.00 | - | - | 5 | 114.00% |
| NDX220617C18250000 | 2021-12-31 11:11AM EDT | 18,250.00 | 247.90 | 22.90 | 26.70 | 0.00 | - | 1 | 1 | 74.16% |
| NDX220617C18275000 | 2022-04-18 3:41PM EDT | 18,275.00 | 2.57 | 0.00 | 0.70 | 0.00 | - | - | 1 | 49.54% |
| NDX220617C18300000 | 2022-05-13 2:26PM EDT | 18,300.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 49.96% |
| NDX220617C18325000 | 2021-12-28 12:36PM EDT | 18,325.00 | 281.80 | 15.10 | 18.90 | 0.00 | - | - | 1 | 70.65% |
| NDX220617C18375000 | 2022-03-28 9:43AM EDT | 18,375.00 | 8.90 | 0.25 | 2.00 | 0.00 | - | - | 2 | 52.22% |
| NDX220617C18400000 | 2022-05-13 2:28PM EDT | 18,400.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 33 | 50.24% |
| NDX220617C18450000 | 2022-03-29 11:13AM EDT | 18,450.00 | 9.33 | 0.55 | 1.40 | 0.00 | - | - | 1 | 52.00% |
| NDX220617C18475000 | 2022-05-19 2:29PM EDT | 18,475.00 | 0.25 | 0.25 | 0.75 | 0.00 | - | 1 | 4 | 50.96% |
| NDX220617C18500000 | 2022-05-05 12:13PM EDT | 18,500.00 | 1.09 | 0.00 | 0.55 | 0.00 | - | 1 | 48 | 49.81% |
| NDX220617C18550000 | 2022-04-18 10:05AM EDT | 18,550.00 | 2.19 | 0.00 | 0.65 | 0.00 | - | - | 1 | 50.78% |
| NDX220617C18575000 | 2022-03-16 9:30AM EDT | 18,575.00 | 3.40 | 1.80 | 2.65 | 0.00 | - | 1 | 2 | 56.96% |
| NDX220617C18600000 | 2022-05-19 1:14PM EDT | 18,600.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 54 | 50.72% |
| NDX220617C18625000 | 2022-04-18 10:05AM EDT | 18,625.00 | 2.06 | 0.00 | 0.65 | 0.00 | - | - | 1 | 51.20% |
| NDX220617C18650000 | 2022-01-18 1:06AM EDT | 18,650.00 | 78.90 | 11.90 | 14.70 | 0.00 | - | 3 | 0 | 70.61% |
| NDX220617C18700000 | 2022-04-19 2:48PM EDT | 18,700.00 | 2.29 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 51.28% |
| NDX220617C18775000 | 2021-12-29 10:39AM EDT | 18,775.00 | 194.00 | 11.60 | 14.90 | 0.00 | - | - | 1 | 71.46% |
| NDX220617C18800000 | 2022-05-13 3:36PM EDT | 18,800.00 | 0.71 | 0.00 | 0.70 | 0.00 | - | 2 | 15 | 52.49% |
| NDX220617C18825000 | 2021-12-02 4:13PM EDT | 18,825.00 | 182.55 | 131.30 | 136.40 | 0.00 | - | - | 10 | 107.55% |
| NDX220617C18900000 | 2022-04-14 1:15PM EDT | 18,900.00 | 1.87 | 0.10 | 0.90 | 0.00 | - | 1 | 19 | 51.61% |
| NDX220617C18950000 | 2022-02-14 10:31AM EDT | 18,950.00 | 7.60 | 3.50 | 5.10 | 0.00 | - | - | 1 | 63.43% |
| NDX220617C19000000 | 2022-04-29 11:54AM EDT | 19,000.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 50.12% |
| NDX220617C19050000 | 2022-03-29 3:45PM EDT | 19,050.00 | 6.50 | 0.05 | 1.65 | 0.00 | - | 1 | 1 | 54.76% |
| NDX220617C19100000 | 2022-04-26 9:45AM EDT | 19,100.00 | 1.38 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 50.32% |
| NDX220617C19200000 | 2022-05-19 1:14PM EDT | 19,200.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 50.46% |
| NDX220617C19250000 | 2022-05-13 2:27PM EDT | 19,250.00 | 0.47 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 51.71% |
| NDX220617C19300000 | 2022-05-13 2:26PM EDT | 19,300.00 | 0.44 | 0.00 | 0.65 | 0.00 | - | 2 | 11 | 51.98% |
| NDX220617C19325000 | 2022-01-25 10:30AM EDT | 19,325.00 | 10.40 | 3.60 | 5.40 | 0.00 | - | - | 1 | 66.09% |
| NDX220617C19350000 | 2022-04-20 1:32PM EDT | 19,350.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 1 | 6 | 55.65% |
| NDX220617C19375000 | 2022-03-28 9:43AM EDT | 19,375.00 | 4.50 | 0.00 | 1.35 | 0.00 | - | 8 | 40 | 55.46% |
| NDX220617C19400000 | 2022-05-13 2:28PM EDT | 19,400.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 2 | 41 | 56.08% |
| NDX220617C19425000 | 2022-03-23 10:00AM EDT | 19,425.00 | 3.73 | 0.65 | 1.60 | 0.00 | - | - | 2 | 58.22% |
| NDX220617C19450000 | 2022-04-06 3:26PM EDT | 19,450.00 | 2.82 | 0.05 | 1.10 | 0.00 | - | 2 | 5 | 55.13% |
| NDX220617C19500000 | 2022-05-05 12:13PM EDT | 19,500.00 | 0.56 | 0.00 | 0.60 | 0.00 | - | 2 | 105 | 52.69% |
| NDX220617C19600000 | 2022-04-27 1:39PM EDT | 19,600.00 | 0.62 | 0.00 | 0.65 | 0.00 | - | 2 | 66 | 53.49% |
| NDX220617C19800000 | 2022-05-13 3:36PM EDT | 19,800.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 4 | 482 | 54.18% |
| NDX220617C20000000 | 2022-05-19 2:29PM EDT | 20,000.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 3 | 177 | 55.15% |
| NDX220617C20200000 | 2022-04-14 9:51AM EDT | 20,200.00 | 1.20 | 0.00 | 0.55 | 0.00 | - | 4 | 79 | 55.76% |
| NDX220617C20400000 | 2022-04-14 1:13PM EDT | 20,400.00 | 0.95 | 0.00 | 0.60 | 0.00 | - | 2 | 42 | 57.08% |
| NDX220617C20500000 | 2022-04-07 3:07PM EDT | 20,500.00 | 1.42 | 0.05 | 0.95 | 0.00 | - | 2 | 92 | 59.81% |
| NDX220617C20600000 | 2022-03-29 11:49AM EDT | 20,600.00 | 2.55 | 0.05 | 0.85 | 0.00 | - | 2 | 3 | 59.81% |
| NDX220617C20700000 | 2022-03-14 12:14AM EDT | 20,700.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDX220617C20800000 | 2022-04-05 12:55PM EDT | 20,800.00 | 1.55 | 0.00 | 1.05 | 0.00 | - | 4 | 4 | 61.50% |
| NDX220617C20900000 | 2022-04-13 11:47AM EDT | 20,900.00 | 1.07 | 0.00 | 0.50 | 0.00 | - | 2 | 132 | 58.64% |
| NDX220617C21000000 | 2022-05-13 9:58AM EDT | 21,000.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 435 | 59.52% |
Opzioni Putper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617P07000000 | 2022-05-19 11:03AM EDT | 7,000.00 | 3.13 | 1.25 | 2.95 | 0.00 | - | 40 | 229 | 71.11% |
| NDX220617P07100000 | 2022-05-19 11:48AM EDT | 7,100.00 | 3.02 | 1.45 | 3.20 | 0.00 | - | 20 | 82 | 70.11% |
| NDX220617P07200000 | 2022-05-18 10:39AM EDT | 7,200.00 | 2.52 | 1.70 | 3.50 | 0.00 | - | 60 | 192 | 69.19% |
| NDX220617P07300000 | 2022-05-17 3:49PM EDT | 7,300.00 | 2.58 | 1.90 | 3.70 | 0.00 | - | 70 | 77 | 68.01% |
| NDX220617P07400000 | 2022-05-06 11:18AM EDT | 7,400.00 | 7.90 | 2.10 | 4.00 | 0.00 | - | 2 | 36 | 66.91% |
| NDX220617P07500000 | 2022-05-04 3:49PM EDT | 7,500.00 | 3.00 | 0.65 | 5.30 | 0.00 | - | 1 | 57 | 65.02% |
| NDX220617P07600000 | 2022-05-18 11:07AM EDT | 7,600.00 | 3.80 | 2.60 | 4.50 | 0.00 | - | 10 | 31 | 64.61% |
| NDX220617P07700000 | 2022-05-18 3:39PM EDT | 7,700.00 | 5.00 | 2.90 | 4.80 | 0.00 | - | 13 | 20 | 63.51% |
| NDX220617P07800000 | 2022-04-22 1:52PM EDT | 7,800.00 | 10.20 | 3.10 | 5.10 | 0.00 | - | 1 | 10 | 62.28% |
| NDX220617P07900000 | 2022-05-19 11:48AM EDT | 7,900.00 | 5.79 | 3.50 | 5.50 | 0.00 | - | 30 | 111 | 61.28% |
| NDX220617P08000000 | 2022-05-18 10:39AM EDT | 8,000.00 | 4.64 | 3.90 | 5.90 | 0.00 | - | 10 | 361 | 60.22% |
| NDX220617P09000000 | 2022-05-20 9:32AM EDT | 9,000.00 | 14.28 | 12.10 | 14.70 | -4.16 | -22.56% | 10 | 834 | 51.07% |
| NDX220617P09100000 | 2022-05-18 3:49PM EDT | 9,100.00 | 20.80 | 11.60 | 18.80 | 0.00 | - | 1 | 683 | 50.38% |
| NDX220617P09200000 | 2022-05-19 9:47AM EDT | 9,200.00 | 26.00 | 15.30 | 18.00 | 0.00 | - | 1 | 54 | 50.07% |
| NDX220617P09300000 | 2022-05-19 11:35AM EDT | 9,300.00 | 24.00 | 17.50 | 20.30 | 0.00 | - | 4 | 51 | 49.36% |
| NDX220617P09400000 | 2022-05-19 10:59AM EDT | 9,400.00 | 29.60 | 19.80 | 22.60 | 0.00 | - | 4 | 18 | 48.53% |
| NDX220617P09500000 | 2022-05-18 12:26PM EDT | 9,500.00 | 34.74 | 22.30 | 25.20 | 0.00 | - | 1 | 50 | 47.72% |
| NDX220617P09600000 | 2022-05-17 11:23AM EDT | 9,600.00 | 22.64 | 25.00 | 28.00 | 0.00 | - | 40 | 58 | 46.88% |
| NDX220617P09700000 | 2022-05-20 9:45AM EDT | 9,700.00 | 28.40 | 28.50 | 31.70 | -9.40 | -24.87% | 2 | 311 | 46.22% |
| NDX220617P09800000 | 2022-05-18 11:12AM EDT | 9,800.00 | 29.40 | 33.20 | 36.20 | 0.00 | - | 2 | 59 | 45.65% |
| NDX220617P09900000 | 2022-05-18 3:35PM EDT | 9,900.00 | 57.15 | 36.40 | 39.50 | 0.00 | - | 3 | 46 | 44.64% |
| NDX220617P10000000 | 2022-05-20 9:45AM EDT | 10,000.00 | 40.85 | 42.60 | 46.10 | -15.50 | -27.51% | 3 | 391 | 44.32% |
| NDX220617P10025000 | 2022-05-13 3:31PM EDT | 10,025.00 | 49.25 | 43.00 | 46.20 | 0.00 | - | 2 | 3 | 43.85% |
| NDX220617P10050000 | 2022-05-17 9:53AM EDT | 10,050.00 | 35.60 | 44.20 | 47.70 | 0.00 | - | 1 | 4 | 43.71% |
| NDX220617P10100000 | 2022-05-19 1:22PM EDT | 10,100.00 | 67.62 | 46.60 | 50.40 | 0.00 | - | 1 | 75 | 43.32% |
| NDX220617P10175000 | 2022-05-13 9:55AM EDT | 10,175.00 | 70.77 | 51.40 | 55.10 | 0.00 | - | 1 | 2 | 42.80% |
| NDX220617P10200000 | 2022-05-19 10:52AM EDT | 10,200.00 | 79.70 | 53.80 | 57.40 | 0.00 | - | 1 | 63 | 42.76% |
| NDX220617P10250000 | 2022-05-19 10:52AM EDT | 10,250.00 | 84.10 | 56.90 | 60.60 | 0.00 | - | 1 | 3 | 42.36% |
| NDX220617P10300000 | 2022-05-19 10:52AM EDT | 10,300.00 | 89.20 | 60.40 | 63.70 | 0.00 | - | 1 | 16 | 41.92% |
| NDX220617P10325000 | 2022-05-19 10:52AM EDT | 10,325.00 | 91.90 | 62.90 | 66.40 | 0.00 | - | 1 | 3 | 41.89% |
| NDX220617P10350000 | 2022-05-16 12:02AM EDT | 10,350.00 | 153.64 | 64.60 | 68.50 | 0.00 | - | - | 1 | 41.74% |
| NDX220617P10400000 | 2022-05-19 10:14AM EDT | 10,400.00 | 103.00 | 70.50 | 74.60 | 0.00 | - | 16 | 112 | 41.72% |
| NDX220617P10425000 | 2022-05-19 10:58AM EDT | 10,425.00 | 98.01 | 70.00 | 73.80 | 0.00 | - | 1 | 4 | 41.07% |
| NDX220617P10450000 | 2022-05-19 1:23PM EDT | 10,450.00 | 97.73 | 73.40 | 77.60 | 0.00 | - | 10 | 7 | 41.15% |
| NDX220617P10475000 | 2022-05-18 3:18PM EDT | 10,475.00 | 110.35 | 75.00 | 80.20 | 0.00 | - | 2 | 3 | 41.03% |
| NDX220617P10500000 | 2022-05-19 2:11PM EDT | 10,500.00 | 94.00 | 76.80 | 81.20 | 0.00 | - | 11 | 105 | 40.65% |
| NDX220617P10525000 | 2022-05-19 10:52AM EDT | 10,525.00 | 116.00 | 79.40 | 83.40 | 0.00 | - | 1 | 5 | 40.45% |
| NDX220617P10575000 | 2022-05-19 10:52AM EDT | 10,575.00 | 122.80 | 88.50 | 92.80 | 0.00 | - | 1 | 16 | 40.74% |
| NDX220617P10600000 | 2022-05-19 10:52AM EDT | 10,600.00 | 121.95 | 89.10 | 93.50 | 0.00 | - | 16 | 76 | 40.29% |
| NDX220617P10625000 | 2022-05-18 2:01PM EDT | 10,625.00 | 125.46 | 91.70 | 96.20 | 0.00 | - | 1 | 7 | 40.12% |
| NDX220617P10650000 | 2022-05-19 10:52AM EDT | 10,650.00 | 133.80 | 93.30 | 97.50 | 0.00 | - | 1 | 9 | 39.75% |
| NDX220617P10675000 | 2022-05-19 10:52AM EDT | 10,675.00 | 137.60 | 99.90 | 104.40 | 0.00 | - | 1 | 51 | 40.11% |
| NDX220617P10700000 | 2022-05-19 10:58AM EDT | 10,700.00 | 135.40 | 102.80 | 107.40 | 0.00 | - | 12 | 30 | 39.94% |
| NDX220617P10725000 | 2022-05-18 3:22PM EDT | 10,725.00 | 149.10 | 102.90 | 107.70 | 0.00 | - | 3 | 6 | 39.42% |
| NDX220617P10750000 | 2022-05-18 3:22PM EDT | 10,750.00 | 153.30 | 107.80 | 112.00 | 0.00 | - | 3 | 9 | 39.40% |
| NDX220617P10775000 | 2022-05-18 3:22PM EDT | 10,775.00 | 157.60 | 108.80 | 113.60 | 0.00 | - | 2 | 11 | 39.03% |
| NDX220617P10800000 | 2022-05-19 11:44AM EDT | 10,800.00 | 120.00 | 111.40 | 116.30 | 0.00 | - | 75 | 99 | 38.79% |
| NDX220617P10825000 | 2022-05-19 10:58AM EDT | 10,825.00 | 155.20 | 116.60 | 121.20 | 0.00 | - | 21 | 28 | 38.80% |
| NDX220617P10850000 | 2022-05-19 10:52AM EDT | 10,850.00 | 152.30 | 124.00 | 128.90 | 0.00 | - | 5 | 44 | 39.12% |
| NDX220617P10875000 | 2022-05-19 10:52AM EDT | 10,875.00 | 149.66 | 124.20 | 128.80 | 0.00 | - | 9 | 39 | 38.52% |
| NDX220617P10900000 | 2022-05-20 9:45AM EDT | 10,900.00 | 125.25 | 130.10 | 135.20 | -36.85 | -22.73% | 1 | 212 | 38.66% |
| NDX220617P10925000 | 2022-05-19 10:03AM EDT | 10,925.00 | 170.70 | 132.10 | 137.00 | 0.00 | - | 2 | 20 | 38.27% |
| NDX220617P10950000 | 2022-05-19 1:23PM EDT | 10,950.00 | 173.84 | 136.30 | 141.20 | 0.00 | - | 7 | 25 | 38.13% |
| NDX220617P10975000 | 2022-05-19 10:03AM EDT | 10,975.00 | 180.20 | 138.10 | 142.90 | 0.00 | - | 2 | 67 | 37.71% |
| NDX220617P11000000 | 2022-05-20 9:45AM EDT | 11,000.00 | 141.15 | 144.40 | 151.90 | -39.95 | -22.06% | 15 | 299 | 38.07% |
| NDX220617P11025000 | 2022-05-19 10:03AM EDT | 11,025.00 | 188.00 | 148.80 | 153.90 | 0.00 | - | 1 | 20 | 37.66% |
| NDX220617P11050000 | 2022-05-19 11:14AM EDT | 11,050.00 | 195.30 | 153.70 | 158.90 | 0.00 | - | 4 | 11 | 37.56% |
| NDX220617P11075000 | 2022-05-20 9:31AM EDT | 11,075.00 | 152.78 | 157.30 | 162.20 | -45.82 | -23.07% | 1 | 63 | 37.27% |
| NDX220617P11100000 | 2022-05-19 10:03AM EDT | 11,100.00 | 203.90 | 161.90 | 166.90 | 0.00 | - | 14 | 13 | 37.12% |
| NDX220617P11125000 | 2022-05-19 11:14AM EDT | 11,125.00 | 209.40 | 169.30 | 174.80 | 0.00 | - | 2 | 60 | 37.26% |
| NDX220617P11150000 | 2022-05-19 11:14AM EDT | 11,150.00 | 215.00 | 172.70 | 177.70 | 0.00 | - | 5 | 63 | 36.90% |
| NDX220617P11175000 | 2022-05-20 9:31AM EDT | 11,175.00 | 172.20 | 176.70 | 181.80 | -39.40 | -18.62% | 1 | 89 | 36.65% |
| NDX220617P11200000 | 2022-05-20 9:35AM EDT | 11,200.00 | 195.00 | 183.70 | 189.00 | -22.60 | -10.39% | 2 | 43 | 36.69% |
| NDX220617P11225000 | 2022-05-19 10:51AM EDT | 11,225.00 | 223.70 | 187.70 | 193.10 | 0.00 | - | 25 | 30 | 36.41% |
| NDX220617P11250000 | 2022-05-19 4:11PM EDT | 11,250.00 | 236.40 | 192.70 | 198.30 | 0.00 | - | 5 | 26 | 36.23% |
| NDX220617P11275000 | 2022-05-19 4:11PM EDT | 11,275.00 | 242.80 | 197.30 | 202.80 | 0.00 | - | 10 | 21 | 35.97% |
| NDX220617P11300000 | 2022-05-19 4:11PM EDT | 11,300.00 | 249.10 | 203.10 | 208.60 | 0.00 | - | 55 | 186 | 35.82% |
| NDX220617P11325000 | 2022-05-19 4:11PM EDT | 11,325.00 | 255.10 | 212.80 | 218.00 | 0.00 | - | 529 | 520 | 35.97% |
| NDX220617P11350000 | 2022-05-19 3:59PM EDT | 11,350.00 | 256.00 | 216.30 | 222.00 | 0.00 | - | 11 | 22 | 35.63% |
| NDX220617P11375000 | 2022-05-19 4:11PM EDT | 11,375.00 | 269.70 | 220.10 | 225.90 | 0.00 | - | 8 | 16 | 35.27% |
| NDX220617P11400000 | 2022-05-19 4:11PM EDT | 11,400.00 | 276.90 | 234.60 | 240.40 | 0.00 | - | 7 | 145 | 35.82% |
| NDX220617P11425000 | 2022-05-19 3:59PM EDT | 11,425.00 | 276.80 | 235.20 | 242.60 | 0.00 | - | 8 | 25 | 35.29% |
| NDX220617P11450000 | 2022-05-19 11:14AM EDT | 11,450.00 | 293.10 | 242.30 | 248.20 | 0.00 | - | 4 | 19 | 35.04% |
| NDX220617P11475000 | 2022-05-19 11:14AM EDT | 11,475.00 | 300.60 | 248.30 | 254.30 | 0.00 | - | 6 | 25 | 34.82% |
| NDX220617P11500000 | 2022-05-19 3:39PM EDT | 11,500.00 | 308.60 | 253.90 | 259.70 | 0.00 | - | 13 | 200 | 34.53% |
| NDX220617P11525000 | 2022-05-19 10:50AM EDT | 11,525.00 | 343.20 | 263.80 | 269.90 | 0.00 | - | 3 | 12 | 34.62% |
| NDX220617P11550000 | 2022-05-19 3:29PM EDT | 11,550.00 | 332.10 | 271.00 | 277.10 | 0.00 | - | 5 | 36 | 34.45% |
| NDX220617P11575000 | 2022-05-19 10:51AM EDT | 11,575.00 | 360.20 | 278.80 | 284.90 | 0.00 | - | 5 | 10 | 34.31% |
| NDX220617P11600000 | 2022-05-19 12:54PM EDT | 11,600.00 | 351.92 | 286.00 | 292.10 | 0.00 | - | 5 | 64 | 34.11% |
| NDX220617P11625000 | 2022-05-19 10:03AM EDT | 11,625.00 | 349.20 | 294.40 | 300.50 | 0.00 | - | 1 | 13 | 33.99% |
| NDX220617P11650000 | 2022-05-18 12:11PM EDT | 11,650.00 | 314.00 | 301.50 | 307.40 | 0.00 | - | 2 | 21 | 33.74% |
| NDX220617P11675000 | 2022-05-19 2:04PM EDT | 11,675.00 | 355.80 | 309.70 | 315.30 | 0.00 | - | 1 | 56 | 33.55% |
| NDX220617P11700000 | 2022-05-19 2:04PM EDT | 11,700.00 | 365.10 | 316.30 | 322.60 | 0.00 | - | 5 | 22 | 33.31% |
| NDX220617P11725000 | 2022-05-19 2:04PM EDT | 11,725.00 | 374.40 | 326.50 | 338.10 | 0.00 | - | 1 | 23 | 33.68% |
| NDX220617P11750000 | 2022-05-19 2:04PM EDT | 11,750.00 | 356.72 | 330.40 | 344.90 | -27.28 | -7.10% | 1 | 48 | 33.36% |
| NDX220617P11775000 | 2022-05-19 2:04PM EDT | 11,775.00 | 393.60 | 344.50 | 352.90 | 0.00 | - | 1 | 77 | 33.12% |
| NDX220617P11800000 | 2022-05-19 2:04PM EDT | 11,800.00 | 403.30 | 350.90 | 363.70 | 0.00 | - | 24 | 153 | 33.08% |
| NDX220617P11825000 | 2022-05-19 9:59AM EDT | 11,825.00 | 461.42 | 367.40 | 376.00 | 0.00 | - | 1 | 16 | 33.13% |
| NDX220617P11850000 | 2022-05-19 4:02PM EDT | 11,850.00 | 436.80 | 369.20 | 382.80 | 0.00 | - | 16 | 30 | 32.75% |
| NDX220617P11875000 | 2022-05-18 11:56AM EDT | 11,875.00 | 374.60 | 379.80 | 387.40 | 0.00 | - | 3 | 20 | 32.20% |
| NDX220617P11900000 | 2022-05-19 3:51PM EDT | 11,900.00 | 460.30 | 387.70 | 402.50 | 0.00 | - | 58 | 79 | 32.41% |
| NDX220617P11925000 | 2022-05-18 11:40AM EDT | 11,925.00 | 378.90 | 407.90 | 416.80 | 0.00 | - | 2 | 20 | 32.55% |
| NDX220617P11950000 | 2022-05-19 11:32AM EDT | 11,950.00 | 465.00 | 416.80 | 424.90 | 0.00 | - | 127 | 191 | 32.21% |
| NDX220617P11975000 | 2022-05-19 9:51AM EDT | 11,975.00 | 573.90 | 419.00 | 427.60 | 0.00 | - | 2 | 50 | 31.45% |
| NDX220617P12000000 | 2022-05-19 4:11PM EDT | 12,000.00 | 501.90 | 424.60 | 441.80 | 0.00 | - | 641 | 1,024 | 31.52% |
| NDX220617P12025000 | 2022-05-18 2:29PM EDT | 12,025.00 | 500.90 | 445.30 | 454.20 | 0.00 | - | 9 | 20 | 31.45% |
| NDX220617P12050000 | 2022-05-19 3:15PM EDT | 12,050.00 | 491.80 | 455.70 | 464.80 | 0.00 | - | 28 | 72 | 31.23% |
| NDX220617P12075000 | 2022-05-17 12:46PM EDT | 12,075.00 | 298.10 | 468.70 | 484.90 | 0.00 | - | 4 | 40 | 31.69% |
| NDX220617P12100000 | 2022-05-19 10:01AM EDT | 12,100.00 | 557.85 | 485.70 | 499.20 | 0.00 | - | 1 | 74 | 31.71% |
| NDX220617P12125000 | 2022-05-19 11:55AM EDT | 12,125.00 | 510.00 | 483.50 | 503.20 | 0.00 | - | 9 | 19 | 30.94% |
| NDX220617P12150000 | 2022-05-18 2:36PM EDT | 12,150.00 | 589.72 | 496.50 | 512.70 | 0.00 | - | 4 | 27 | 30.56% |
| NDX220617P12175000 | 2022-05-16 1:11PM EDT | 12,175.00 | 464.00 | 503.30 | 530.00 | 0.00 | - | 3 | 23 | 30.75% |
| NDX220617P12200000 | 2022-05-19 11:43AM EDT | 12,200.00 | 630.00 | 530.80 | 549.80 | 0.00 | - | 30 | 108 | 31.11% |
| NDX220617P12225000 | 2022-05-17 10:06AM EDT | 12,225.00 | 383.30 | 543.70 | 563.00 | 0.00 | - | 2 | 24 | 30.96% |
| NDX220617P12250000 | 2022-05-19 2:20PM EDT | 12,250.00 | 603.77 | 540.50 | 567.50 | 0.00 | - | 4 | 46 | 30.12% |
| NDX220617P12275000 | 2022-05-19 2:20PM EDT | 12,275.00 | 630.35 | 560.90 | 582.40 | 0.00 | - | 3 | 17 | 30.06% |
| NDX220617P12300000 | 2022-05-19 2:20PM EDT | 12,300.00 | 644.30 | 584.10 | 604.60 | 0.00 | - | 1 | 61 | 30.54% |
| NDX220617P12325000 | 2022-05-18 1:23PM EDT | 12,325.00 | 735.60 | 588.00 | 610.40 | 0.00 | - | 1 | 77 | 29.74% |
| NDX220617P12350000 | 2022-05-18 1:23PM EDT | 12,350.00 | 637.45 | 611.90 | 633.10 | 0.00 | - | 1 | 42 | 30.23% |
| NDX220617P12375000 | 2022-05-19 11:38AM EDT | 12,375.00 | 635.35 | 609.10 | 650.60 | 0.00 | - | 2 | 23 | 30.30% |
| NDX220617P12400000 | 2022-05-19 9:51AM EDT | 12,400.00 | 816.90 | 624.20 | 668.20 | 0.00 | - | 2 | 159 | 30.36% |
| NDX220617P12425000 | 2022-05-18 12:37PM EDT | 12,425.00 | 635.51 | 644.20 | 667.00 | 0.00 | - | 7 | 31 | 28.89% |
| NDX220617P12450000 | 2022-05-18 11:53AM EDT | 12,450.00 | 632.65 | 657.00 | 684.20 | 0.00 | - | 1 | 42 | 28.87% |
| NDX220617P12475000 | 2022-05-18 11:53AM EDT | 12,475.00 | 646.50 | 676.20 | 701.30 | 0.00 | - | 1 | 114 | 28.82% |
| NDX220617P12500000 | 2022-05-19 3:38PM EDT | 12,500.00 | 779.14 | 674.60 | 716.10 | 0.00 | - | 84 | 533 | 28.57% |
| NDX220617P12525000 | 2022-05-18 3:43PM EDT | 12,525.00 | 809.76 | 707.90 | 732.20 | 0.00 | - | 1 | 48 | 28.40% |
| NDX220617P12550000 | 2022-05-18 3:43PM EDT | 12,550.00 | 819.05 | 720.60 | 746.50 | 0.00 | - | 1 | 15 | 28.05% |
| NDX220617P12575000 | 2022-05-17 11:48AM EDT | 12,575.00 | 513.80 | 740.80 | 767.70 | 0.00 | - | 2 | 19 | 28.28% |
| NDX220617P12600000 | 2022-05-17 3:26PM EDT | 12,600.00 | 855.05 | 749.70 | 792.40 | 0.00 | - | 1 | 62 | 28.81% |
| NDX220617P12625000 | 2022-05-17 2:11PM EDT | 12,625.00 | 513.60 | 772.40 | 797.40 | 0.00 | - | 1 | 19 | 27.54% |
| NDX220617P12650000 | 2022-05-13 10:11AM EDT | 12,650.00 | 700.90 | 793.90 | 819.70 | 0.00 | - | 4 | 19 | 27.83% |
| NDX220617P12675000 | 2022-05-16 1:11PM EDT | 12,675.00 | 707.21 | 807.70 | 833.60 | 0.00 | - | 4 | 55 | 27.30% |
| NDX220617P12700000 | 2022-05-17 12:28PM EDT | 12,700.00 | 871.40 | 820.70 | 848.80 | 0.00 | - | 3 | 152 | 26.86% |
| NDX220617P12725000 | 2022-05-18 3:59PM EDT | 12,725.00 | 952.70 | 839.30 | 888.50 | 0.00 | - | 2 | 19 | 28.80% |
| NDX220617P12750000 | 2022-05-19 2:21PM EDT | 12,750.00 | 927.34 | 853.10 | 902.20 | 0.00 | - | 6 | 121 | 28.20% |
| NDX220617P12775000 | 2022-05-12 11:48AM EDT | 12,775.00 | 1,063.54 | 887.50 | 914.50 | 0.00 | - | 1 | 57 | 27.41% |
| NDX220617P12800000 | 2022-05-19 1:25PM EDT | 12,800.00 | 994.03 | 907.80 | 935.10 | 0.00 | - | 17 | 109 | 27.43% |
| NDX220617P12825000 | 2022-05-13 3:31PM EDT | 12,825.00 | 721.03 | 928.30 | 955.50 | 0.00 | - | 1 | 20 | 27.42% |
| NDX220617P12850000 | 2022-05-13 3:58PM EDT | 12,850.00 | 770.65 | 942.10 | 969.30 | 0.00 | - | 1 | 88 | 26.65% |
| NDX220617P12875000 | 2022-05-13 3:58PM EDT | 12,875.00 | 922.12 | 976.40 | 1,003.40 | 0.00 | - | 1 | 12 | 28.12% |
| NDX220617P12900000 | 2022-05-19 11:44AM EDT | 12,900.00 | 946.49 | 976.40 | 1,033.10 | 0.00 | - | 1 | 90 | 29.09% |
| NDX220617P12925000 | 2022-05-19 9:47AM EDT | 12,925.00 | 1,178.88 | 1,013.50 | 1,042.70 | 0.00 | - | 1 | 9 | 27.82% |
| NDX220617P12950000 | 2022-05-13 1:11PM EDT | 12,950.00 | 709.35 | 1,023.20 | 1,050.90 | 0.00 | - | 2 | 52 | 26.22% |
| NDX220617P12975000 | 2022-05-19 3:14PM EDT | 12,975.00 | 1,076.52 | 1,050.60 | 1,077.90 | 0.00 | - | 3 | 28 | 26.90% |
| NDX220617P13000000 | 2022-05-19 3:56PM EDT | 13,000.00 | 1,182.20 | 1,078.30 | 1,105.60 | 0.00 | - | 21 | 565 | 27.66% |
| NDX220617P13025000 | 2022-05-17 3:16PM EDT | 13,025.00 | 697.25 | 1,100.40 | 1,128.10 | 0.00 | - | 1 | 12 | 27.77% |
| NDX220617P13050000 | 2022-05-12 1:43PM EDT | 13,050.00 | 934.66 | 1,102.60 | 1,155.30 | 0.00 | - | 1 | 84 | 28.47% |
| NDX220617P13075000 | 2022-05-11 12:39PM EDT | 13,075.00 | 951.45 | 1,126.00 | 1,160.80 | 0.00 | - | 1 | 26 | 26.22% |
| NDX220617P13100000 | 2022-05-18 12:37PM EDT | 13,100.00 | 1,092.02 | 1,163.80 | 1,191.40 | 0.00 | - | 2 | 80 | 27.42% |
| NDX220617P13125000 | 2022-05-11 12:57PM EDT | 13,125.00 | 1,144.38 | 1,164.10 | 1,216.30 | 0.00 | - | 1 | 28 | 27.81% |
| NDX220617P13150000 | 2022-05-16 1:11PM EDT | 13,150.00 | 1,019.56 | 1,199.60 | 1,227.10 | 0.00 | - | 2 | 44 | 26.04% |
| NDX220617P13175000 | 2022-05-18 3:15PM EDT | 13,175.00 | 1,301.90 | 1,234.50 | 1,264.50 | 0.00 | - | 1 | 249 | 28.33% |
| NDX220617P13200000 | 2022-05-18 3:15PM EDT | 13,200.00 | 1,323.50 | 1,240.40 | 1,266.90 | 0.00 | - | 1 | 88 | 25.01% |
| NDX220617P13225000 | 2022-05-11 12:32PM EDT | 13,225.00 | 1,158.84 | 1,259.50 | 1,295.60 | 0.00 | - | 4 | 18 | 26.04% |
| NDX220617P13250000 | 2022-05-19 9:47AM EDT | 13,250.00 | 1,460.43 | 1,275.90 | 1,330.00 | 0.00 | - | 1 | 102 | 28.01% |
| NDX220617P13275000 | 2022-05-18 10:36AM EDT | 13,275.00 | 1,091.46 | 1,306.20 | 1,334.10 | 0.00 | - | 2 | 21 | 24.48% |
| NDX220617P13300000 | 2022-05-11 3:58PM EDT | 13,300.00 | 1,429.52 | 1,321.80 | 1,377.60 | 0.00 | - | 3 | 123 | 28.35% |
| NDX220617P13325000 | 2022-04-18 10:36AM EDT | 13,325.00 | 397.90 | 1,106.80 | 1,126.10 | 0.00 | - | 1 | 9 | 0.00% |
| NDX220617P13350000 | 2022-05-09 4:10PM EDT | 13,350.00 | 1,270.05 | 1,374.20 | 1,423.90 | 0.00 | - | 2 | 49 | 28.43% |
| NDX220617P13375000 | 2022-05-13 11:48AM EDT | 13,375.00 | 1,160.58 | 1,399.60 | 1,433.60 | 0.00 | - | 3 | 73 | 25.71% |
| NDX220617P13400000 | 2022-05-18 4:05PM EDT | 13,400.00 | 1,540.80 | 1,418.60 | 1,447.00 | 0.00 | - | 1 | 97 | 22.91% |
| NDX220617P13425000 | 2022-05-18 4:05PM EDT | 13,425.00 | 1,563.80 | 1,457.20 | 1,490.10 | 0.00 | - | 1 | 65 | 27.79% |
| NDX220617P13450000 | 2022-05-19 10:28AM EDT | 13,450.00 | 1,563.47 | 1,469.10 | 1,496.90 | 0.00 | - | 1 | 201 | 23.48% |
| NDX220617P13475000 | 2022-05-13 12:40PM EDT | 13,475.00 | 1,173.25 | 1,493.30 | 1,527.90 | 0.00 | - | 1 | 20 | 25.59% |
| NDX220617P13500000 | 2022-05-19 3:56PM EDT | 13,500.00 | 1,641.40 | 1,528.40 | 1,562.00 | 0.00 | - | 2 | 247 | 28.13% |
| NDX220617P13525000 | 2022-05-19 3:56PM EDT | 13,525.00 | 1,665.40 | 1,542.10 | 1,579.50 | 0.00 | - | 1 | 26 | 26.64% |
| NDX220617P13550000 | 2022-05-10 10:22AM EDT | 13,550.00 | 1,253.80 | 1,568.10 | 1,594.60 | 0.00 | - | 4 | 62 | 23.83% |
| NDX220617P13575000 | 2022-05-11 2:23PM EDT | 13,575.00 | 1,689.50 | 1,584.50 | 1,623.20 | 0.00 | - | 1 | 50 | 25.41% |
| NDX220617P13600000 | 2022-05-10 10:22AM EDT | 13,600.00 | 1,741.45 | 1,618.40 | 1,646.40 | 0.00 | - | 1 | 99 | 25.08% |
| NDX220617P13625000 | 2022-05-12 10:19AM EDT | 13,625.00 | 1,734.50 | 1,637.30 | 1,675.10 | 0.00 | - | 1 | 22 | 26.61% |
| NDX220617P13650000 | 2022-05-10 12:12PM EDT | 13,650.00 | 1,469.88 | 1,666.70 | 1,694.50 | 0.00 | - | 4 | 369 | 24.94% |
| NDX220617P13675000 | 2022-05-12 2:04PM EDT | 13,675.00 | 1,955.96 | 1,681.70 | 1,720.60 | 0.00 | - | 4 | 265 | 25.65% |
| NDX220617P13700000 | 2022-05-11 12:17PM EDT | 13,700.00 | 1,505.48 | 1,713.90 | 1,742.90 | 0.00 | - | 21 | 74 | 24.82% |
| NDX220617P13725000 | 2022-05-16 3:48PM EDT | 13,725.00 | 1,531.30 | 1,737.40 | 1,766.40 | 0.00 | - | 1 | 19 | 24.37% |
| NDX220617P13750000 | 2022-05-05 1:18PM EDT | 13,750.00 | 1,047.05 | 1,750.90 | 1,789.10 | 0.00 | - | 49 | 159 | 23.32% |
| NDX220617P13775000 | 2022-05-16 3:48PM EDT | 13,775.00 | 1,579.84 | 1,783.20 | 1,811.40 | 0.00 | - | 1 | 10 | 21.38% |
| NDX220617P13800000 | 2022-05-18 1:21PM EDT | 13,800.00 | 1,886.78 | 1,813.30 | 1,841.80 | 0.00 | - | 36 | 193 | 25.38% |
| NDX220617P13825000 | 2022-05-10 9:51AM EDT | 13,825.00 | 1,550.58 | 1,839.00 | 1,867.10 | 0.00 | - | 1 | 26 | 25.80% |
| NDX220617P13850000 | 2022-05-18 1:42PM EDT | 13,850.00 | 1,934.98 | 1,872.70 | 1,900.80 | 0.00 | - | 46 | 123 | 29.50% |
| NDX220617P13875000 | 2022-05-18 1:09PM EDT | 13,875.00 | 1,845.32 | 1,876.70 | 1,926.10 | 0.00 | - | 12 | 25 | 29.89% |
| NDX220617P13900000 | 2022-05-13 3:05PM EDT | 13,900.00 | 1,600.75 | 1,897.90 | 1,950.60 | 0.00 | - | 5 | 51 | 30.01% |
| NDX220617P13925000 | 2022-05-17 11:10AM EDT | 13,925.00 | 1,588.10 | 1,926.90 | 1,955.90 | 0.00 | - | 2 | 16 | 0.00% |
| NDX220617P13950000 | 2022-05-18 1:42PM EDT | 13,950.00 | 1,946.50 | 1,946.90 | 1,999.60 | 0.00 | - | 21 | 109 | 30.25% |
| NDX220617P13975000 | 2022-05-18 12:43PM EDT | 13,975.00 | 1,901.15 | 1,980.10 | 2,019.90 | 0.00 | - | 1 | 13 | 28.71% |
| NDX220617P14000000 | 2022-05-18 9:41AM EDT | 14,000.00 | 1,686.70 | 1,995.30 | 2,034.00 | 0.00 | - | 5 | 507 | 17.70% |
| NDX220617P14025000 | 2022-05-10 10:17AM EDT | 14,025.00 | 1,837.40 | 2,030.00 | 2,056.70 | 0.00 | - | 1 | 12 | 0.00% |
| NDX220617P14050000 | 2022-05-10 10:14AM EDT | 14,050.00 | 1,621.32 | 2,049.60 | 2,098.00 | 0.00 | - | 1 | 300 | 30.79% |
| NDX220617P14075000 | 2022-04-26 2:41PM EDT | 14,075.00 | 1,124.13 | 2,066.50 | 2,121.90 | 0.00 | - | 2 | 17 | 30.64% |
| NDX220617P14100000 | 2022-05-18 10:51AM EDT | 14,100.00 | 2,202.35 | 2,116.20 | 2,147.30 | 0.00 | - | 6 | 84 | 31.07% |
| NDX220617P14125000 | 2022-05-04 10:51AM EDT | 14,125.00 | 1,292.42 | 2,123.00 | 2,152.70 | 0.00 | - | 1 | 69 | 0.00% |
| NDX220617P14150000 | 2022-05-13 10:41AM EDT | 14,150.00 | 1,844.07 | 2,149.60 | 2,177.10 | 0.00 | - | 1 | 33 | 0.00% |
| NDX220617P14175000 | 2022-05-04 10:51AM EDT | 14,175.00 | 1,332.74 | 2,169.50 | 2,197.70 | 0.00 | - | 1 | 12 | 0.00% |
| NDX220617P14200000 | 2022-05-09 10:16AM EDT | 14,200.00 | 1,822.70 | 2,196.70 | 2,224.70 | 0.00 | - | 1 | 56 | 0.00% |
| NDX220617P14225000 | 2022-04-26 11:26AM EDT | 14,225.00 | 1,250.00 | 2,222.50 | 2,271.40 | 0.00 | - | 5 | 19 | 32.05% |
| NDX220617P14250000 | 2022-05-04 3:51PM EDT | 14,250.00 | 913.01 | 2,246.40 | 2,296.20 | 0.00 | - | 10 | 37 | 32.23% |
| NDX220617P14275000 | 2022-04-20 1:23PM EDT | 14,275.00 | 662.50 | 2,271.40 | 2,311.30 | 0.00 | - | 5 | 12 | 25.88% |
| NDX220617P14300000 | 2022-05-13 2:20PM EDT | 14,300.00 | 2,061.79 | 2,296.00 | 2,345.00 | 0.00 | - | 9 | 46 | 32.22% |
| NDX220617P14325000 | 2022-04-29 1:10PM EDT | 14,325.00 | 1,370.57 | 2,314.60 | 2,371.10 | 0.00 | - | 2 | 23 | 32.98% |
| NDX220617P14350000 | 2022-05-05 10:37AM EDT | 14,350.00 | 1,457.70 | 2,367.50 | 2,395.20 | 0.00 | - | 6 | 21 | 32.83% |
| NDX220617P14375000 | 2022-05-04 2:53PM EDT | 14,375.00 | 1,216.87 | 2,380.00 | 2,408.60 | 0.00 | - | 5 | 22 | 0.00% |
| NDX220617P14400000 | 2022-05-04 2:53PM EDT | 14,400.00 | 1,236.73 | 2,388.10 | 2,444.20 | 0.00 | - | 5 | 119 | 32.86% |
| NDX220617P14425000 | 2022-04-12 2:31PM EDT | 14,425.00 | 889.11 | 2,501.40 | 2,525.90 | 0.00 | - | 12 | 8 | 47.87% |
| NDX220617P14450000 | 2022-05-18 9:53AM EDT | 14,450.00 | 2,105.00 | 2,458.80 | 2,493.00 | 0.00 | - | 1 | 14 | 32.74% |
| NDX220617P14475000 | 2022-05-04 11:26AM EDT | 14,475.00 | 1,617.16 | 2,470.90 | 2,498.20 | 0.00 | - | 1 | 25 | 0.00% |
| NDX220617P14500000 | 2022-05-19 9:36AM EDT | 14,500.00 | 2,564.20 | 2,500.50 | 2,527.30 | 0.00 | - | 1 | 208 | 0.00% |
| NDX220617P14525000 | 2022-05-12 11:01AM EDT | 14,525.00 | 2,480.88 | 2,518.60 | 2,558.60 | 0.00 | - | 1 | 9 | 0.00% |
| NDX220617P14550000 | 2022-04-13 2:41PM EDT | 14,550.00 | 776.00 | 2,190.70 | 2,211.30 | 0.00 | - | 1 | 5 | 0.00% |
| NDX220617P14600000 | 2022-05-12 1:11PM EDT | 14,600.00 | 2,731.55 | 2,593.90 | 2,622.30 | 0.00 | - | 2 | 48 | 0.00% |
| NDX220617P14625000 | 2022-04-22 3:42PM EDT | 14,625.00 | 1,291.50 | 2,627.60 | 2,655.70 | 0.00 | - | 1 | 5 | 0.00% |
| NDX220617P14650000 | 2022-04-21 11:58AM EDT | 14,650.00 | 926.45 | 2,649.40 | 2,676.00 | 0.00 | - | 2 | 14 | 0.00% |
| NDX220617P14675000 | 2022-04-04 9:40AM EDT | 14,675.00 | 530.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX220617P14700000 | 2022-04-28 10:01AM EDT | 14,700.00 | 2,818.80 | 2,701.10 | 2,729.20 | 0.00 | - | 2 | 89 | 0.00% |
| NDX220617P14750000 | 2022-04-26 11:00AM EDT | 14,750.00 | 1,676.43 | 2,738.90 | 2,778.20 | 0.00 | - | 1 | 111 | 0.00% |
| NDX220617P14775000 | 2022-04-11 12:22PM EDT | 14,775.00 | 1,020.26 | 2,670.90 | 2,692.20 | 0.00 | - | 3 | 8 | 0.00% |
| NDX220617P14800000 | 2022-04-22 9:44AM EDT | 14,800.00 | 1,292.65 | 2,797.50 | 2,825.90 | 0.00 | - | 1 | 108 | 0.00% |
| NDX220617P14825000 | 2022-04-11 12:27PM EDT | 14,825.00 | 1,051.87 | 2,733.10 | 2,754.90 | 0.00 | - | 12 | 11 | 0.00% |
| NDX220617P14850000 | 2022-04-21 10:56AM EDT | 14,850.00 | 982.59 | 2,851.80 | 2,880.40 | 0.00 | - | 4 | 9 | 0.00% |
| NDX220617P14875000 | 2022-04-21 10:55AM EDT | 14,875.00 | 997.89 | 2,866.10 | 2,894.60 | 0.00 | - | 22 | 25 | 0.00% |
| NDX220617P14900000 | 2022-04-21 10:55AM EDT | 14,900.00 | 1,018.75 | 2,886.20 | 2,941.60 | 0.00 | - | 13 | 35 | 36.25% |
| NDX220617P14925000 | 2022-04-26 3:15PM EDT | 14,925.00 | 3,109.50 | 2,935.10 | 2,966.50 | 0.00 | - | 4 | 3 | 36.41% |
| NDX220617P14950000 | 2022-04-12 2:31PM EDT | 14,950.00 | 1,211.74 | 3,019.20 | 3,043.90 | 0.00 | - | 6 | 7 | 50.42% |
| NDX220617P14975000 | 2022-04-26 3:15PM EDT | 14,975.00 | 3,159.00 | 2,968.70 | 3,016.40 | 0.00 | - | 4 | 5 | 36.81% |
| NDX220617P15000000 | 2022-05-18 9:41AM EDT | 15,000.00 | 2,810.27 | 2,994.50 | 3,036.50 | 0.00 | - | 15 | 131 | 32.40% |
| NDX220617P15025000 | 2022-04-28 12:20PM EDT | 15,025.00 | 2,709.83 | 3,030.70 | 3,066.90 | 0.00 | - | 8 | 50 | 37.61% |
| NDX220617P15050000 | 2022-04-28 12:20PM EDT | 15,050.00 | 2,783.95 | 3,047.40 | 3,088.20 | 0.00 | - | 1 | 24 | 34.84% |
| NDX220617P15075000 | 2022-05-20 9:42AM EDT | 15,075.00 | 3,049.23 | 3,066.70 | 3,107.50 | +164.20 | +5.69% | 2 | 13 | 0.00% |
| NDX220617P15100000 | 2022-05-20 9:42AM EDT | 15,100.00 | 3,074.15 | 3,091.50 | 3,132.30 | +290.81 | +10.45% | 2 | 44 | 0.00% |
| NDX220617P15125000 | 2022-04-12 2:32PM EDT | 15,125.00 | 1,351.19 | 3,192.90 | 3,217.60 | 0.00 | - | 3 | 14 | 52.11% |
| NDX220617P15150000 | 2022-05-19 9:56AM EDT | 15,150.00 | 3,253.09 | 3,140.80 | 3,181.70 | 0.00 | - | 1 | 34 | 0.00% |
| NDX220617P15175000 | 2022-05-12 1:21PM EDT | 15,175.00 | 3,306.85 | 3,174.80 | 3,204.00 | 0.00 | - | 108 | 73 | 0.00% |
| NDX220617P15200000 | 2022-05-10 11:07AM EDT | 15,200.00 | 2,991.39 | 3,193.30 | 3,230.40 | 0.00 | - | 1 | 36 | 0.00% |
| NDX220617P15225000 | 2022-05-12 1:21PM EDT | 15,225.00 | 3,355.95 | 3,216.10 | 3,256.90 | 0.00 | - | 108 | 63 | 0.00% |
| NDX220617P15250000 | 2022-04-25 11:07AM EDT | 15,250.00 | 1,973.10 | 3,243.10 | 3,290.60 | 0.00 | - | 9 | 178 | 38.72% |
| NDX220617P15275000 | 2022-05-19 3:59PM EDT | 15,275.00 | 3,389.69 | 3,276.80 | 3,309.70 | 0.00 | - | 1 | 1 | 30.80% |
| NDX220617P15300000 | 2022-05-19 3:59PM EDT | 15,300.00 | 3,414.77 | 3,288.20 | 3,326.70 | 0.00 | - | 1 | 13 | 0.00% |
| NDX220617P15325000 | 2022-04-29 2:00PM EDT | 15,325.00 | 2,292.67 | 3,317.90 | 3,354.90 | 0.00 | - | 2 | 5 | 0.00% |
| NDX220617P15350000 | 2022-01-21 11:48AM EDT | 15,350.00 | 1,304.28 | 1,593.70 | 1,614.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220617P15375000 | 2022-04-28 10:11AM EDT | 15,375.00 | 3,487.75 | 3,359.10 | 3,415.40 | 0.00 | - | 1 | 5 | 39.66% |
| NDX220617P15400000 | 2022-05-18 11:03AM EDT | 15,400.00 | 3,512.90 | 3,408.70 | 3,440.30 | 0.00 | - | 1 | 18 | 39.80% |
| NDX220617P15425000 | 2022-04-12 3:59PM EDT | 15,425.00 | 1,563.20 | 3,491.20 | 3,515.90 | 0.00 | - | 1 | 3 | 55.01% |
| NDX220617P15450000 | 2022-05-09 1:53PM EDT | 15,450.00 | 3,215.75 | 3,439.40 | 3,474.10 | 0.00 | - | 2 | 4 | 0.00% |
| NDX220617P15475000 | 2022-03-29 11:21AM EDT | 15,475.00 | 837.40 | 2,362.90 | 2,385.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220617P15500000 | 2022-05-11 3:46PM EDT | 15,500.00 | 3,539.60 | 3,484.60 | 3,540.40 | 0.00 | - | 2 | 180 | 40.75% |
| NDX220617P15525000 | 2022-05-12 11:52AM EDT | 15,525.00 | 3,655.90 | 3,533.20 | 3,565.10 | 0.00 | - | 6 | 11 | 40.71% |
| NDX220617P15550000 | 2022-05-12 11:13AM EDT | 15,550.00 | 3,463.20 | 3,544.20 | 3,580.70 | 0.00 | - | 17 | 5 | 0.00% |
| NDX220617P15575000 | 2022-05-16 11:30AM EDT | 15,575.00 | 3,338.38 | 3,583.10 | 3,615.00 | 0.00 | - | 1 | 5 | 41.05% |
| NDX220617P15600000 | 2022-05-12 1:57PM EDT | 15,600.00 | 3,773.15 | 3,593.20 | 3,621.00 | 0.00 | - | 2 | 72 | 0.00% |
| NDX220617P15625000 | 2022-01-11 12:48PM EDT | 15,625.00 | 906.30 | 1,352.80 | 1,379.00 | 0.00 | - | 7 | 8 | 0.00% |
| NDX220617P15650000 | 2021-11-10 7:59AM EDT | 15,650.00 | 1,378.90 | 862.00 | 878.60 | 0.00 | - | 2 | 3 | 0.00% |
| NDX220617P15675000 | 2022-01-24 2:35PM EDT | 15,675.00 | 1,999.85 | 2,272.40 | 2,312.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX220617P15700000 | 2022-04-01 11:15AM EDT | 15,700.00 | 1,103.70 | 2,789.00 | 2,818.90 | 0.00 | - | 1 | 14 | 0.00% |
| NDX220617P15750000 | 2022-05-02 1:24PM EDT | 15,750.00 | 2,963.70 | 3,740.80 | 3,791.00 | 0.00 | - | 2 | 257 | 43.38% |
| NDX220617P15775000 | 2022-05-12 11:40AM EDT | 15,775.00 | 3,769.75 | 3,770.60 | 3,798.80 | 0.00 | - | 6 | 12 | 0.00% |
| NDX220617P15800000 | 2022-05-12 11:40AM EDT | 15,800.00 | 3,794.65 | 3,800.50 | 3,829.20 | 0.00 | - | 6 | 15 | 0.00% |
| NDX220617P15825000 | 2021-11-10 7:59AM EDT | 15,825.00 | 1,594.10 | 919.80 | 937.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220617P15850000 | 2022-02-23 4:06PM EDT | 15,850.00 | 2,369.60 | 1,378.40 | 1,390.60 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220617P15875000 | 2022-05-12 11:21AM EDT | 15,875.00 | 3,810.75 | 3,878.10 | 3,917.40 | 0.00 | - | - | 2 | 45.53% |
| NDX220617P15900000 | 2022-05-06 1:10PM EDT | 15,900.00 | 3,071.85 | 3,899.90 | 3,928.50 | 0.00 | - | 2 | 24 | 0.00% |
| NDX220617P15925000 | 2022-05-06 1:06PM EDT | 15,925.00 | 3,094.85 | 3,917.80 | 3,946.30 | 0.00 | - | 3 | 7 | 0.00% |
| NDX220617P15950000 | 2022-05-16 11:50AM EDT | 15,950.00 | 3,589.35 | 3,933.80 | 3,990.70 | 0.00 | - | 1 | 9 | 44.81% |
| NDX220617P15975000 | 2022-05-19 9:31AM EDT | 15,975.00 | 4,085.48 | 3,958.90 | 4,014.60 | 0.00 | - | 1 | 4 | 44.02% |
| NDX220617P16000000 | 2022-05-19 9:31AM EDT | 16,000.00 | 4,110.47 | 3,991.70 | 4,018.90 | 0.00 | - | 1 | 153 | 0.00% |
| NDX220617P16025000 | 2021-11-05 3:04PM EDT | 16,025.00 | 995.80 | 1,077.90 | 1,101.10 | 0.00 | - | 5 | 5 | 0.00% |
| NDX220617P16050000 | 2022-05-10 1:34PM EDT | 16,050.00 | 3,660.00 | 4,033.80 | 4,071.30 | 0.00 | - | 1 | 82 | 0.00% |
| NDX220617P16075000 | 2022-05-18 11:02AM EDT | 16,075.00 | 3,796.47 | 4,061.30 | 4,098.60 | 0.00 | - | 1 | 2 | 0.00% |
| NDX220617P16100000 | 2022-05-12 11:28AM EDT | 16,100.00 | 4,058.20 | 4,091.60 | 4,120.00 | 0.00 | - | 2 | 7 | 0.00% |
| NDX220617P16125000 | 2022-02-03 3:46PM EDT | 16,125.00 | 1,822.70 | 2,378.00 | 2,411.10 | 0.00 | - | 2 | 1 | 0.00% |
| NDX220617P16150000 | 2022-03-17 11:00AM EDT | 16,150.00 | 2,328.39 | 2,269.60 | 2,292.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220617P16175000 | 2022-04-29 2:00PM EDT | 16,175.00 | 3,128.10 | 4,158.60 | 4,215.40 | 0.00 | - | 2 | 4 | 46.40% |
| NDX220617P16200000 | 2022-05-09 10:01AM EDT | 16,200.00 | 3,782.12 | 4,210.50 | 4,239.00 | 0.00 | - | 1 | 3 | 45.21% |
| NDX220617P16225000 | 2022-04-28 2:45PM EDT | 16,225.00 | 2,746.53 | 4,217.30 | 4,245.80 | 0.00 | - | 4 | 5 | 0.00% |
| NDX220617P16250000 | 2022-05-09 1:56PM EDT | 16,250.00 | 3,997.50 | 4,239.70 | 4,268.30 | 0.00 | - | 30 | 31 | 0.00% |
| NDX220617P16300000 | 2022-05-18 9:41AM EDT | 16,300.00 | 3,955.50 | 4,298.30 | 4,326.80 | 0.00 | - | 1 | 47 | 0.00% |
| NDX220617P16350000 | 2022-05-09 3:21PM EDT | 16,350.00 | 4,105.68 | 4,337.10 | 4,378.00 | 0.00 | - | 1 | 18 | 0.00% |
| NDX220617P16375000 | 2022-05-09 2:10PM EDT | 16,375.00 | 4,127.60 | 4,358.30 | 4,415.20 | 0.00 | - | 3 | 3 | 47.82% |
| NDX220617P16450000 | 2022-05-19 10:07AM EDT | 16,450.00 | 4,493.90 | 4,438.10 | 4,479.20 | 0.00 | - | 4 | 5 | 0.00% |
| NDX220617P16500000 | 2022-05-19 10:07AM EDT | 16,500.00 | 4,543.85 | 4,488.50 | 4,529.60 | 0.00 | - | 4 | 49 | 0.00% |
| NDX220617P16525000 | 2021-11-05 3:05PM EDT | 16,525.00 | 1,205.90 | 1,292.40 | 1,317.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220617P16550000 | 2022-05-17 2:54PM EDT | 16,550.00 | 4,020.83 | 4,534.20 | 4,574.20 | 0.00 | - | 1 | 6 | 0.00% |
| NDX220617P16600000 | 2022-05-17 2:54PM EDT | 16,600.00 | 4,070.83 | 4,583.10 | 4,638.40 | 0.00 | - | 1 | 42 | 47.61% |
| NDX220617P16700000 | 2021-11-23 4:23PM EDT | 16,700.00 | 1,343.50 | 1,216.70 | 1,234.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220617P16775000 | 2022-04-06 12:42PM EDT | 16,775.00 | 2,359.97 | 4,104.70 | 4,153.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220617P16800000 | 2022-04-06 12:42PM EDT | 16,800.00 | 2,383.92 | 4,129.60 | 4,178.20 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220617P17000000 | 2022-02-28 12:09PM EDT | 17,000.00 | 2,836.55 | 1,936.70 | 1,963.30 | 0.00 | - | 4 | 91 | 0.00% |
| NDX220617P17100000 | 2022-05-13 1:29PM EDT | 17,100.00 | 4,734.15 | 5,086.20 | 5,127.30 | 0.00 | - | 1 | 10 | 0.00% |
| NDX220617P17150000 | 2022-05-10 11:26AM EDT | 17,150.00 | 4,962.19 | 5,134.80 | 5,172.30 | 0.00 | - | 10 | 10 | 0.00% |
| NDX220617P17200000 | 2022-05-16 12:02AM EDT | 17,200.00 | 4,833.80 | 5,205.00 | 5,239.30 | 0.00 | - | - | 1 | 53.16% |
| NDX220617P17225000 | 2022-05-16 12:02AM EDT | 17,225.00 | 5,020.50 | 5,207.40 | 5,262.50 | 0.00 | - | - | 2 | 50.94% |
| NDX220617P17325000 | 2022-05-16 12:02AM EDT | 17,325.00 | 4,994.71 | 5,326.70 | 5,363.20 | 0.00 | - | - | 1 | 52.67% |
| NDX220617P17350000 | 2021-11-10 7:59AM EDT | 17,350.00 | 2,790.00 | 1,613.40 | 1,637.20 | 0.00 | - | - | 1 | 0.00% |
| NDX220617P17400000 | 2022-05-16 12:02AM EDT | 17,400.00 | 5,069.50 | 5,381.60 | 5,433.70 | 0.00 | - | - | 1 | 0.00% |
| NDX220617P17500000 | 2022-01-11 11:47AM EDT | 17,500.00 | 2,172.20 | 2,838.30 | 2,872.20 | 0.00 | - | 39 | 24 | 0.00% |
| NDX220617P17800000 | 2022-01-10 2:12PM EDT | 17,800.00 | 2,630.45 | 2,794.20 | 2,824.40 | 0.00 | - | 5 | 16 | 0.00% |
| NDX220617P17900000 | 2022-05-16 12:02AM EDT | 17,900.00 | 5,488.90 | 5,885.40 | 5,926.60 | 0.00 | - | - | 1 | 0.00% |
| NDX220617P17950000 | 2022-05-16 12:02AM EDT | 17,950.00 | 5,538.65 | 5,954.90 | 5,983.80 | 0.00 | - | - | 1 | 0.00% |
| NDX220617P18000000 | 2022-01-10 2:12PM EDT | 18,000.00 | 2,804.56 | 2,983.20 | 3,013.90 | 0.00 | - | 5 | 15 | 0.00% |
| NDX220617P18025000 | 2022-05-16 12:02AM EDT | 18,025.00 | 5,692.42 | 6,029.40 | 6,063.60 | 0.00 | - | - | 2 | 58.09% |
| NDX220617P18100000 | 2021-11-03 2:04PM EDT | 18,100.00 | 2,307.70 | 2,676.40 | 2,716.10 | 0.00 | - | - | 1 | 0.00% |
| NDX220617P18150000 | 2022-05-16 12:02AM EDT | 18,150.00 | 5,817.07 | 6,152.40 | 6,188.50 | 0.00 | - | - | 2 | 58.80% |
| NDX220617P18300000 | 2021-11-03 2:04PM EDT | 18,300.00 | 2,468.20 | 2,835.20 | 2,874.90 | 0.00 | - | - | 1 | 0.00% |
| NDX220617P18550000 | 2022-05-16 12:02AM EDT | 18,550.00 | 6,159.65 | 6,538.50 | 6,576.00 | 0.00 | - | - | 1 | 0.00% |
| NDX220617P18625000 | 2022-05-16 12:02AM EDT | 18,625.00 | 6,234.47 | 6,611.30 | 6,640.20 | 0.00 | - | - | 1 | 0.00% |
| NDX220617P18675000 | 2021-11-26 10:31AM EDT | 18,675.00 | 2,655.30 | 2,525.30 | 2,557.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220617P18800000 | 2021-11-10 7:59AM EDT | 18,800.00 | 5,849.00 | 2,652.90 | 2,682.20 | 0.00 | - | - | 2 | 0.00% |
| NDX220617P18950000 | 2022-05-16 12:02AM EDT | 18,950.00 | 6,614.36 | 6,936.30 | 6,987.80 | 0.00 | - | - | 1 | 62.90% |
| NDX220617P19075000 | 2022-05-16 12:02AM EDT | 19,075.00 | 6,739.12 | 7,062.10 | 7,091.90 | 0.00 | - | - | 1 | 0.00% |
| NDX220617P19125000 | 2022-01-31 12:05PM EDT | 19,125.00 | 4,408.20 | 4,889.90 | 4,913.80 | 0.00 | - | - | 1 | 0.00% |
| NDX220617P19400000 | 2022-01-31 12:17PM EDT | 19,400.00 | 4,725.20 | 5,163.10 | 5,187.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX220617P19450000 | 2022-05-17 3:48PM EDT | 19,450.00 | 6,918.90 | 7,453.20 | 7,482.50 | 0.00 | - | 32 | 33 | 0.00% |
| NDX220617P19500000 | 2022-05-17 3:48PM EDT | 19,500.00 | 6,968.74 | 7,495.10 | 7,524.20 | 0.00 | - | 32 | 33 | 0.00% |
| NDX220617P19800000 | 2021-11-10 7:59AM EDT | 19,800.00 | 4,748.52 | 3,540.10 | 3,571.40 | 0.00 | - | 1 | 12 | 0.00% |
| NDX220617P20000000 | 2021-11-10 7:59AM EDT | 20,000.00 | 5,991.00 | 3,727.00 | 3,758.50 | 0.00 | - | - | 1 | 0.00% |
| NDX220617P20200000 | 2022-01-05 10:32AM EDT | 20,200.00 | 4,906.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDX220617P20400000 | 2022-01-05 10:32AM EDT | 20,400.00 | 5,103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NDX220617P20700000 | 2022-03-04 11:05AM EDT | 20,700.00 | 6,784.00 | 5,846.50 | 5,873.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220617P20900000 | 2022-03-04 11:40AM EDT | 20,900.00 | 7,057.60 | 6,046.30 | 6,073.20 | 0.00 | - | 2 | 4 | 0.00% |
| NDX220617P21000000 | 2022-03-04 11:05AM EDT | 21,000.00 | 7,082.90 | 6,146.00 | 6,172.70 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
