Italia markets open in 8 hours 34 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.846,16+134,12 (+0,85%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220617C070000002021-08-25 4:29PM EST7,000.008,030.008,299.208,336.600.00-2130.00%
NDX220617C071000002021-08-25 4:29PM EST7,100.007,978.008,201.508,238.800.00--30.00%
NDX220617C072000002021-11-01 8:30AM EST7,200.008,654.058,669.808,703.500.00-102355.24%
NDX220617C073000002021-11-01 12:22PM EST7,300.008,545.508,571.908,605.600.00-102254.82%
NDX220617C074000002021-08-25 4:29PM EST7,400.007,607.007,908.707,945.900.00--10.00%
NDX220617C075000002021-11-03 10:28AM EST7,500.008,457.208,189.308,221.900.00-10430.00%
NDX220617C076000002021-11-15 9:31AM EST7,600.008,622.758,233.208,265.100.00-124646.11%
NDX220617C077000002021-11-19 9:30AM EST7,700.008,841.258,135.908,166.900.00-102845.95%
NDX220617C080000002021-12-02 3:11PM EST8,000.008,020.007,844.507,876.500.00-31846.32%
NDX220617C090000002021-08-25 4:29PM EST9,000.005,007.406,364.206,400.300.00-1240.00%
NDX220617C091000002021-11-10 6:59AM EST9,100.004,417.006,966.707,006.600.00--159.23%
NDX220617C092000002021-08-25 4:29PM EST9,200.005,917.006,173.706,209.700.00-130.00%
NDX220617C093000002021-11-10 6:59AM EST9,300.003,698.006,781.306,820.800.00--158.27%
NDX220617C094000002021-08-25 4:29PM EST9,400.004,158.005,984.006,019.900.00--10.00%
NDX220617C097000002021-08-25 4:29PM EST9,700.005,514.005,701.005,736.600.00--10.00%
NDX220617C098000002021-08-25 4:29PM EST9,800.005,357.005,607.105,642.700.00--10.00%
NDX220617C099000002021-08-25 4:29PM EST9,900.004,252.275,513.405,548.900.00--30.00%
NDX220617C100000002021-08-25 4:29PM EST10,000.004,167.275,419.905,455.400.00--30.00%
NDX220617C101000002021-08-25 4:29PM EST10,100.004,789.415,326.705,362.100.00--20.00%
NDX220617C102000002021-11-10 6:59AM EST10,200.004,699.565,928.305,968.200.00--252.70%
NDX220617C104000002021-08-25 4:29PM EST10,400.003,335.005,048.505,083.800.00--10.00%
NDX220617C105000002021-08-25 4:29PM EST10,500.003,055.004,956.404,991.500.00--10.00%
NDX220617C106000002021-08-25 4:29PM EST10,600.003,090.004,864.504,899.600.00--30.00%
NDX220617C109000002021-11-10 6:59AM EST10,900.002,882.005,275.505,315.400.00-3349.70%
NDX220617C110000002021-11-10 6:59AM EST11,000.003,283.725,183.105,222.700.00-1349.13%
NDX220617C111000002021-08-25 4:29PM EST11,100.002,860.004,409.704,444.500.00--30.00%
NDX220617C112000002021-08-25 4:29PM EST11,200.004,154.704,319.704,354.400.00-350.00%
NDX220617C113000002021-08-25 4:29PM EST11,300.002,612.004,230.204,264.800.00-150.00%
NDX220617C114000002021-08-25 4:29PM EST11,400.002,622.004,140.904,175.500.00-140.00%
NDX220617C115000002021-08-25 4:29PM EST11,500.003,361.254,052.104,086.500.00-120.00%
NDX220617C116000002021-11-10 6:59AM EST11,600.003,797.404,627.804,667.900.00-3445.72%
NDX220617C117000002021-08-25 4:29PM EST11,700.003,710.903,875.703,909.900.00-390.00%
NDX220617C118000002021-08-25 4:29PM EST11,800.002,671.003,788.103,822.200.00--10.00%
NDX220617C123000002021-11-10 6:59AM EST12,300.001,903.004,003.804,043.700.00--142.38%
NDX220617C124000002021-08-25 4:29PM EST12,400.003,122.903,272.203,305.500.00-230.00%
NDX220617C124250002021-08-25 4:29PM EST12,425.003,102.603,251.103,284.400.00--20.00%
NDX220617C125000002021-08-25 4:29PM EST12,500.002,003.003,188.003,221.100.00-110.00%
NDX220617C125500002021-11-10 6:59AM EST12,550.001,529.003,781.303,821.200.00--141.11%
NDX220617C125750002021-08-25 4:29PM EST12,575.002,272.003,125.303,158.200.00-110.00%
NDX220617C126250002021-11-10 6:59AM EST12,625.002,600.903,715.803,755.700.00-1140.76%
NDX220617C126750002021-11-10 6:59AM EST12,675.002,565.803,677.703,717.600.00-1140.71%
NDX220617C127000002021-08-25 4:29PM EST12,700.001,701.003,021.303,054.000.00-110.00%
NDX220617C127500002021-10-06 12:43PM EST12,750.002,499.703,831.603,862.800.00-1146.88%
NDX220617C127750002021-10-06 12:43PM EST12,775.002,480.403,809.803,841.100.00-1146.74%
NDX220617C128000002021-08-25 4:29PM EST12,800.001,923.742,938.802,971.300.00--50.00%
NDX220617C128750002021-08-25 4:29PM EST12,875.001,510.002,877.302,909.700.00-110.00%
NDX220617C129500002021-11-10 6:59AM EST12,950.001,602.283,442.603,482.300.00-6639.52%
NDX220617C130000002021-11-01 10:49AM EST13,000.003,172.503,291.103,320.300.00-254935.54%
NDX220617C130500002021-08-25 4:29PM EST13,050.001,671.002,735.202,767.200.00--10.00%
NDX220617C132000002021-11-04 2:07PM EST13,200.003,431.003,007.103,046.600.00-101131.47%
NDX220617C133000002021-08-25 4:29PM EST13,300.001,502.002,535.702,567.100.00-1313.36%
NDX220617C133250002021-09-19 11:10PM EST13,325.002,621.702,468.402,498.300.00--10.00%
NDX220617C134000002021-11-04 2:03PM EST13,400.003,255.002,847.402,886.900.00-103331.12%
NDX220617C135000002021-08-25 4:29PM EST13,500.001,072.502,379.202,410.200.00-202015.83%
NDX220617C136000002021-08-25 4:29PM EST13,600.001,289.402,302.102,332.800.00-5416.53%
NDX220617C137000002021-08-25 4:29PM EST13,700.00991.202,225.802,256.200.00-4217.07%
NDX220617C138000002021-08-25 4:29PM EST13,800.001,231.002,150.302,180.500.00-7517.51%
NDX220617C140000002021-12-03 12:13PM EST14,000.002,316.252,448.002,472.700.00-12731.29%
NDX220617C141000002021-08-25 4:29PM EST14,100.001,211.551,928.701,958.100.00-12718.37%
NDX220617C142000002021-08-25 4:29PM EST14,200.00919.001,856.701,885.800.00-1318.56%
NDX220617C142500002021-12-03 9:50AM EST14,250.002,347.002,257.202,281.300.00-1130.56%
NDX220617C143000002021-08-25 4:29PM EST14,300.001,488.331,785.701,814.500.00-11718.71%
NDX220617C143750002021-12-03 9:47AM EST14,375.002,264.402,163.702,187.400.00-1130.19%
NDX220617C144000002021-08-25 4:29PM EST14,400.001,263.971,715.601,744.200.00-101118.83%
NDX220617C144750002021-12-03 9:41AM EST14,475.002,214.402,089.802,113.300.00-1129.90%
NDX220617C145000002021-08-25 4:29PM EST14,500.001,371.001,646.601,674.900.00-12918.93%
NDX220617C145750002021-12-02 11:30AM EST14,575.002,121.702,016.802,040.000.00--129.61%
NDX220617C146000002021-11-10 6:59AM EST14,600.001,350.582,132.602,159.800.00-1332.89%
NDX220617C146250002021-11-10 6:59AM EST14,625.001,468.202,114.002,141.100.00--232.79%
NDX220617C146750002021-11-10 6:59AM EST14,675.001,417.402,077.002,104.000.00--132.60%
NDX220617C147000002021-09-28 11:40AM EST14,700.001,232.501,812.101,840.400.00-404326.60%
NDX220617C147500002021-11-04 10:22AM EST14,750.002,125.341,839.601,879.100.00-1228.27%
NDX220617C148000002021-08-30 2:52PM EST14,800.001,662.901,122.901,162.400.00-358710.37%
NDX220617C149000002021-08-25 4:29PM EST14,900.001,307.101,382.301,409.100.00-208819.11%
NDX220617C150000002021-11-10 6:59AM EST15,000.00995.001,841.701,868.000.00-29231.38%
NDX220617C151000002021-09-01 9:47AM EST15,100.001,509.90955.70994.900.00-24012.04%
NDX220617C152000002021-11-10 6:59AM EST15,200.00751.761,702.101,727.800.00-125430.64%
NDX220617C153000002021-10-07 1:41PM EST15,300.00932.001,768.601,799.300.00-56333.43%
NDX220617C153250002021-08-26 12:44PM EST15,325.001,173.201,122.201,148.300.00--319.04%
NDX220617C154000002021-08-25 4:29PM EST15,400.001,074.741,079.601,105.500.00-212119.02%
NDX220617C154750002021-10-07 1:03PM EST15,475.00856.001,647.401,678.300.00-31032.68%
NDX220617C155000002021-11-02 10:16AM EST15,500.001,320.601,351.301,389.300.00-9028926.54%
NDX220617C155250002021-10-07 1:05PM EST15,525.00823.901,613.501,644.300.00-4432.47%
NDX220617C155500002021-10-08 2:58PM EST15,550.00742.001,483.201,500.500.00-8829.56%
NDX220617C156000002021-08-23 10:48AM EST15,600.00993.70968.30993.600.00-1218.92%
NDX220617C156250002021-11-10 6:59AM EST15,625.00773.901,420.501,444.900.00--329.14%
NDX220617C157000002021-08-30 1:11PM EST15,700.001,103.15662.10700.300.00-2413.61%
NDX220617C157500002021-11-04 10:22AM EST15,750.001,420.031,204.001,240.200.00-1225.96%
NDX220617C158000002021-11-01 2:48PM EST15,800.001,098.901,250.401,272.900.00-994227.19%
NDX220617C158250002021-10-18 1:37AM EST15,825.00649.651,578.801,603.100.00--1634.66%
NDX220617C158500002021-11-01 1:16PM EST15,850.001,042.251,209.301,249.000.00--3527.17%
NDX220617C158750002021-11-01 1:16PM EST15,875.001,027.951,265.401,288.900.00--3528.29%
NDX220617C159000002021-12-02 11:18AM EST15,900.001,241.221,148.301,168.300.00-13925.92%
NDX220617C160000002021-12-03 12:13PM EST16,000.001,023.521,091.601,111.300.00-10116825.65%
NDX220617C161000002021-09-01 9:28AM EST16,100.00933.55502.30536.300.00-2414.11%
NDX220617C162000002021-11-10 6:59AM EST16,200.00296.181,077.101,098.500.00-5127.24%
NDX220617C163000002021-08-25 8:39AM EST16,300.00715.66629.40652.300.00-72018.41%
NDX220617C163500002021-11-17 11:28AM EST16,350.001,095.00904.90923.600.00--524.76%
NDX220617C164000002021-11-03 9:05AM EST16,400.00821.10862.60893.600.00-516724.54%
NDX220617C165000002021-12-02 9:48AM EST16,500.00894.75830.60848.900.00-2038624.40%
NDX220617C165250002021-10-28 2:50PM EST16,525.00670.00922.80962.600.00--127.09%
NDX220617C165500002021-11-04 9:57AM EST16,550.00968.70792.70822.800.00-3424.23%
NDX220617C165750002021-10-28 2:50PM EST16,575.00648.00898.60937.400.00--126.95%
NDX220617C166000002021-11-01 2:48PM EST16,600.00684.90815.20854.900.00-9910025.34%
NDX220617C166750002021-10-28 2:50PM EST16,675.00605.70848.60888.400.00--126.68%
NDX220617C167000002021-11-30 3:57PM EST16,700.00881.20737.30754.900.00-43723.92%
NDX220617C167250002021-10-28 2:50PM EST16,725.00585.00824.60864.500.00--126.54%
NDX220617C167500002021-11-03 11:56AM EST16,750.00661.45704.70733.600.00--523.83%
NDX220617C167750002021-11-02 11:11AM EST16,775.00633.62694.10723.100.00--123.79%
NDX220617C168000002021-09-09 10:00AM EST16,800.00634.05280.80298.300.00-51714.12%
NDX220617C168750002021-11-26 9:31AM EST16,875.00842.40661.00678.100.00-1123.53%
NDX220617C169000002021-10-27 9:00AM EST16,900.00467.00744.00783.800.00-23626.08%
NDX220617C169750002021-10-06 1:27PM EST16,975.00247.47778.90806.800.00-8827.15%
NDX220617C170000002021-11-29 1:39PM EST17,000.00808.14609.70626.400.00-412223.25%
NDX220617C170750002021-09-19 11:10PM EST17,075.00451.20304.70320.800.00--316.46%
NDX220617C171000002021-11-09 2:58PM EST17,100.00677.28570.60587.000.00-1123.04%
NDX220617C171250002021-11-09 2:58PM EST17,125.00666.44561.10577.400.00-1022.99%
NDX220617C171750002021-11-18 11:45AM EST17,175.00746.50542.40558.500.00--122.88%
NDX220617C172000002021-10-28 2:50PM EST17,200.00413.00617.30657.200.00-4625.35%
NDX220617C172250002021-10-28 2:50PM EST17,225.00405.10607.40647.300.00--125.29%
NDX220617C172500002021-10-28 2:50PM EST17,250.00397.40597.60637.500.00--425.23%
NDX220617C172750002021-10-28 2:50PM EST17,275.00389.70588.00630.700.00--125.24%
NDX220617C173000002021-11-05 8:40AM EST17,300.00676.80495.40521.800.00-203722.84%
NDX220617C173250002021-10-28 2:50PM EST17,325.00374.70568.90608.800.00--125.06%
NDX220617C173500002021-10-28 2:50PM EST17,350.00367.30559.60599.400.00--125.01%
NDX220617C174000002021-10-28 2:50PM EST17,400.00353.00541.20581.100.00-11124.90%
NDX220617C174250002021-10-28 2:50PM EST17,425.00346.10535.90572.000.00--224.84%
NDX220617C174500002021-10-28 2:50PM EST17,450.00339.10523.20563.000.00--124.79%
NDX220617C174750002021-10-28 2:50PM EST17,475.00332.40514.30554.200.00--124.74%
NDX220617C175000002021-12-02 10:45AM EST17,500.00435.00431.30446.400.00-13222.25%
NDX220617C175250002021-10-28 2:50PM EST17,525.00319.30496.90536.800.00--424.63%
NDX220617C175500002021-10-28 2:50PM EST17,550.00312.80488.30530.400.00--124.63%
NDX220617C176000002021-12-03 10:11AM EST17,600.00419.80400.70413.500.00-5822.02%
NDX220617C176500002021-11-11 3:35PM EST17,650.00401.95386.10398.700.00-1121.94%
NDX220617C176750002021-11-18 11:48AM EST17,675.00544.20378.90391.500.00-6721.90%
NDX220617C177500002021-11-18 11:48AM EST17,750.00518.40358.00370.600.00-1721.78%
NDX220617C178000002021-11-17 1:25PM EST17,800.00450.10344.60357.600.00-11921.71%
NDX220617C179750002021-08-27 9:00AM EST17,975.00199.00102.20115.200.00-1115.05%
NDX220617C180000002021-11-23 11:01AM EST18,000.00374.68295.00307.800.00-353821.42%
NDX220617C181000002021-10-18 1:37AM EST18,100.0092.80436.20451.900.00--225.88%
NDX220617C182000002021-09-03 11:01AM EST18,200.00225.3083.0094.800.00-1315.18%
NDX220617C182250002021-11-18 11:51AM EST18,225.00370.30246.50259.100.00--521.14%
NDX220617C183000002021-10-29 10:40AM EST18,300.00167.80290.40307.900.00-1122.98%
NDX220617C184000002021-10-29 10:40AM EST18,400.00153.80268.80287.100.00-1522.86%
NDX220617C185000002021-10-06 9:00AM EST18,500.0054.00275.80288.000.00-1423.38%
NDX220617C186000002021-11-04 9:44AM EST18,600.00228.40188.20203.800.00-485021.13%
NDX220617C188000002021-08-25 4:29PM EST18,800.0068.3081.4088.300.00-11317.32%
NDX220617C188250002021-12-02 3:13PM EST18,825.00182.55150.20160.800.00--1020.56%
NDX220617C190000002021-11-26 11:45AM EST19,000.00178.34129.70139.900.00-12220.45%
NDX220617C192000002021-10-22 8:56AM EST19,200.0048.61189.00201.000.00-12023.67%
NDX220617C194000002021-11-10 6:59AM EST19,400.0032.30110.00121.300.00-1621.22%
NDX220617C194500002021-11-12 3:57PM EST19,450.00116.0089.0098.100.00-1120.28%
NDX220617C195000002021-12-03 11:41AM EST19,500.0091.0085.3094.400.00-1120.28%
NDX220617C196000002021-12-06 10:13AM EST19,600.0083.5878.5087.40-28.13-25.18%13820.26%
NDX220617C198000002021-11-29 3:36PM EST19,800.00102.9066.5075.100.00-1120.26%
NDX220617C200000002021-12-02 10:45AM EST20,000.0065.0056.4064.700.00-25120.27%
NDX220617C202000002021-11-19 9:56AM EST20,200.0090.8548.4056.000.00-11620.31%
NDX220617C204000002021-12-06 10:13AM EST20,400.0047.0141.7048.80-14.17-23.16%23920.38%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220617P070000002021-12-06 1:18PM EST7,000.0037.2531.2036.60+16.78+81.97%103855.53%
NDX220617P071000002021-08-24 9:47AM EST7,100.0045.3034.2046.000.00-1256.13%
NDX220617P074000002021-08-25 4:29PM EST7,400.0065.2140.3052.000.00--254.76%
NDX220617P075000002021-11-22 12:41PM EST7,500.0024.7041.0047.200.00-12653.48%
NDX220617P079000002021-12-01 4:01PM EST7,900.0049.5050.5057.900.00-3451.95%
NDX220617P080000002021-11-26 10:14AM EST8,000.0041.4053.1060.700.00-112251.56%
NDX220617P090000002021-12-02 10:45AM EST9,000.0088.0086.1093.800.00-48648.16%
NDX220617P091000002021-11-10 6:59AM EST9,100.00128.6276.0089.900.00-14146.94%
NDX220617P092000002021-08-25 4:29PM EST9,200.00221.5099.50108.800.00-12948.06%
NDX220617P093000002021-11-19 1:22PM EST9,300.0055.8099.00106.500.00-11547.03%
NDX220617P094000002021-08-25 4:29PM EST9,400.00242.00108.70118.200.00-11347.32%
NDX220617P095000002021-08-25 4:29PM EST9,500.00142.00113.60123.300.00-4646.96%
NDX220617P096000002021-08-25 4:29PM EST9,600.00332.35118.70128.500.00-5346.60%
NDX220617P097000002021-08-25 4:29PM EST9,700.00294.00124.00134.000.00-22346.25%
NDX220617P098000002021-08-25 4:29PM EST9,800.00160.21129.50139.700.00-10445.90%
NDX220617P099000002021-11-10 6:59AM EST9,900.00145.00112.00125.300.00-21243.96%
NDX220617P100000002021-12-02 10:46AM EST10,000.00136.00135.20142.700.00-39244.54%
NDX220617P101000002021-11-10 6:59AM EST10,100.00202.65123.00135.900.00-21743.24%
NDX220617P102000002021-08-25 4:29PM EST10,200.00286.00154.40164.700.00-1344.53%
NDX220617P103000002021-08-25 4:29PM EST10,300.00194.55161.10171.600.00-2544.20%
NDX220617P104000002021-11-23 10:39AM EST10,400.00119.40160.00168.300.00-133443.19%
NDX220617P105000002021-11-23 10:39AM EST10,500.00124.70166.80175.200.00-81342.85%
NDX220617P106000002021-11-23 10:38AM EST10,600.00130.30173.50182.500.00-61442.52%
NDX220617P107000002021-11-23 10:28AM EST10,700.00136.50181.00189.900.00-11042.19%
NDX220617P108000002021-11-23 10:29AM EST10,800.00142.30188.50197.700.00-35041.86%
NDX220617P109000002021-12-06 3:17PM EST10,900.00201.00196.30205.70-37.00-15.55%1518241.53%
NDX220617P110000002021-11-19 3:22PM EST11,000.00123.00204.30214.000.00-24241.21%
NDX220617P111000002021-08-25 4:29PM EST11,100.00515.95225.60237.900.00-1141.69%
NDX220617P112000002021-10-07 8:53AM EST11,200.00265.00135.40146.500.00-53135.73%
NDX220617P113000002021-11-16 10:39AM EST11,300.00149.80230.20240.600.00-11740.23%
NDX220617P114000002021-11-10 6:59AM EST11,400.00845.00210.70226.000.00--138.71%
NDX220617P115000002021-11-10 6:59AM EST11,500.00362.10219.00234.700.00-22838.37%
NDX220617P116000002021-11-18 2:45PM EST11,600.00159.59259.00270.100.00-101139.27%
NDX220617P117000002021-11-10 6:59AM EST11,700.00358.10238.00253.200.00-3637.70%
NDX220617P119000002021-08-25 4:29PM EST11,900.00390.06312.40327.700.00-161639.38%
NDX220617P120000002021-11-19 11:47AM EST12,000.00187.50302.20314.300.00-116038.01%
NDX220617P121000002021-11-10 6:59AM EST12,100.00719.70279.00294.200.00-103436.37%
NDX220617P122000002021-10-19 10:29AM EST12,200.00297.50200.30210.000.00-72131.88%
NDX220617P123000002021-11-10 6:59AM EST12,300.00390.90302.00318.200.00-102535.76%
NDX220617P124000002021-11-29 3:36PM EST12,400.00243.10351.60364.600.00-12136.75%
NDX220617P124500002021-11-10 6:59AM EST12,450.00454.94319.00336.500.00-101235.28%
NDX220617P125000002021-11-10 6:59AM EST12,500.00478.00325.00341.900.00-455235.08%
NDX220617P125500002021-11-10 6:59AM EST12,550.001,380.00332.00349.200.00--234.96%
NDX220617P126000002021-08-25 4:29PM EST12,600.00732.00412.20430.600.00-1137.48%
NDX220617P126500002021-09-29 2:00PM EST12,650.00540.40291.90305.000.00-1332.49%
NDX220617P126750002021-11-10 6:59AM EST12,675.00545.50348.10365.600.00--134.55%
NDX220617P127000002021-11-10 6:59AM EST12,700.001,359.83351.50369.000.00-2234.47%
NDX220617P127250002021-11-10 6:59AM EST12,725.00575.90278.50293.300.00--231.46%
NDX220617P127500002021-09-29 2:00PM EST12,750.00561.10304.80318.200.00-1232.21%
NDX220617P127750002021-11-10 6:59AM EST12,775.00425.54362.00379.400.00-323234.23%
NDX220617P128000002021-09-29 2:00PM EST12,800.00571.70311.70325.100.00-12432.08%
NDX220617P128250002021-11-10 6:59AM EST12,825.00756.45368.00385.500.00--134.04%
NDX220617P128500002021-08-25 4:29PM EST12,850.00692.80454.20473.200.00--2036.81%
NDX220617P128750002021-09-29 2:00PM EST12,875.00587.90322.10335.300.00-1731.86%
NDX220617P129000002021-10-13 10:01AM EST12,900.00593.40289.90300.100.00-10330.37%
NDX220617P129250002021-08-25 4:29PM EST12,925.00700.75467.50486.600.00-1136.60%
NDX220617P129750002021-08-25 4:29PM EST12,975.00714.05476.50495.800.00-1136.47%
NDX220617P130000002021-11-30 10:48AM EST13,000.00340.00439.10453.400.00-113834.89%
NDX220617P130250002021-08-24 9:41AM EST13,025.00518.80485.70505.100.00--136.34%
NDX220617P130500002021-08-25 4:29PM EST13,050.00563.88490.40509.900.00-4536.27%
NDX220617P130750002021-11-10 6:59AM EST13,075.00700.00404.70422.200.00-101033.24%
NDX220617P131000002021-11-10 6:59AM EST13,100.00577.26407.80426.200.00-4333.16%
NDX220617P131750002021-10-29 9:03AM EST13,175.00412.50419.60444.400.00-1133.13%
NDX220617P132000002021-08-25 4:29PM EST13,200.00598.28519.30539.100.00-111635.88%
NDX220617P132500002021-10-01 2:21PM EST13,250.00661.10310.80320.900.00-72728.42%
NDX220617P132750002021-11-10 6:59AM EST13,275.00583.10436.30455.000.00--1332.63%
NDX220617P133000002021-11-10 6:59AM EST13,300.00550.90440.40459.100.00-31032.55%
NDX220617P133750002021-10-28 9:41AM EST13,375.00430.80447.30485.000.00--132.72%
NDX220617P134000002021-11-10 6:59AM EST13,400.00637.81457.00475.800.00-15632.22%
NDX220617P134250002021-11-10 6:59AM EST13,425.00549.90461.20480.500.00--332.16%
NDX220617P134500002021-11-10 6:59AM EST13,450.00554.80465.50484.300.00--232.06%
NDX220617P135000002021-12-03 11:36AM EST13,500.00584.97526.20541.600.00-4211733.34%
NDX220617P135250002021-12-03 9:48AM EST13,525.00513.10530.90546.400.00-51233.27%
NDX220617P135500002021-09-08 11:16AM EST13,550.00603.40714.30737.000.00--638.46%
NDX220617P135750002021-08-25 4:29PM EST13,575.00723.70598.30619.100.00--134.92%
NDX220617P136000002021-10-08 2:58PM EST13,600.00732.41388.70398.600.00-85228.19%
NDX220617P136250002021-11-10 6:59AM EST13,625.00591.90496.30515.400.00-2231.49%
NDX220617P136500002021-11-10 6:59AM EST13,650.00754.80499.80518.700.00-1031.38%
NDX220617P136750002021-11-03 11:56AM EST13,675.00420.76638.50664.800.00-61035.30%
NDX220617P137000002021-11-04 10:49AM EST13,700.00399.00644.00670.300.00-13335.22%
NDX220617P137500002021-08-25 4:29PM EST13,750.00740.31638.70660.000.00-5534.48%
NDX220617P137750002021-08-24 9:42AM EST13,775.00681.00644.70666.100.00--134.42%
NDX220617P138000002021-09-15 9:02AM EST13,800.00706.00616.00636.900.00-11633.40%
NDX220617P138250002021-09-07 10:40AM EST13,825.00630.80764.90782.300.00-3837.10%
NDX220617P138500002021-09-09 9:45AM EST13,850.00643.70798.80823.100.00-3437.94%
NDX220617P139000002021-11-01 8:44AM EST13,900.00502.90591.50618.000.00-11231.98%
NDX220617P139250002021-11-10 6:59AM EST13,925.00660.20553.90573.000.00--230.52%
NDX220617P139500002021-10-29 9:35AM EST13,950.00556.75557.10597.000.00-808030.96%
NDX220617P139750002021-08-25 4:29PM EST13,975.00797.91694.60716.400.00-5533.94%
NDX220617P140000002021-12-03 12:13PM EST14,000.00744.90628.70645.200.00-139231.81%
NDX220617P140500002021-08-25 4:29PM EST14,050.00819.86714.20736.200.00-5533.76%
NDX220617P141000002021-08-25 4:29PM EST14,100.001,660.00727.50749.600.00--133.64%
NDX220617P142000002021-08-25 4:29PM EST14,200.00998.16754.90777.300.00-1833.41%
NDX220617P142250002021-12-03 9:54AM EST14,225.00696.80680.50697.600.00-91331.13%
NDX220617P142500002021-11-10 6:59AM EST14,250.00730.30622.80642.400.00--629.47%
NDX220617P143000002021-11-10 6:59AM EST14,300.00943.40634.10653.800.00-32529.31%
NDX220617P144000002021-10-06 8:32AM EST14,400.001,119.30518.40530.100.00-72825.21%
NDX220617P144500002021-11-10 6:59AM EST14,450.001,025.20667.70687.400.00-1328.79%
NDX220617P145000002021-12-06 3:17PM EST14,500.00754.80749.30767.10+212.78+39.26%158030.31%
NDX220617P145250002021-11-10 6:59AM EST14,525.00992.35685.90705.600.00--428.54%
NDX220617P145500002021-11-09 11:26AM EST14,550.00588.60762.50780.400.00-1230.16%
NDX220617P146000002021-11-10 6:59AM EST14,600.001,048.19704.40724.300.00-101728.30%
NDX220617P146500002021-11-09 2:58PM EST14,650.00620.22789.60807.800.00-1029.86%
NDX220617P146750002021-11-09 2:58PM EST14,675.00626.28796.50814.800.00-1029.79%
NDX220617P147000002021-10-20 1:01PM EST14,700.00815.43544.90559.500.00-16523.30%
NDX220617P147500002021-11-03 10:32AM EST14,750.00656.90913.50947.500.00--132.22%
NDX220617P147750002021-10-26 9:45AM EST14,775.00749.90753.00784.800.00--628.09%
NDX220617P148000002021-10-21 11:57AM EST14,800.00834.07566.20581.100.00-19322.93%
NDX220617P148500002021-10-22 1:31PM EST14,850.00861.420.000.000.00-201.56%
NDX220617P149000002021-10-26 10:12AM EST14,900.00794.80791.10831.000.00-33727.96%
NDX220617P149500002021-10-22 1:31PM EST14,950.00895.450.000.000.00-201.56%
NDX220617P149750002021-10-26 10:10AM EST14,975.00822.00812.80852.700.00-3427.73%
NDX220617P150000002021-09-22 10:03AM EST15,000.001,128.95917.20941.600.00-24529.54%
NDX220617P151000002021-11-03 10:42AM EST15,100.00756.301,024.601,061.700.00-12031.26%
NDX220617P151750002021-09-19 11:11PM EST15,175.001,141.00981.701,006.900.00--529.22%
NDX220617P152000002021-10-04 10:43AM EST15,200.001,572.18681.60695.200.00-123121.85%
NDX220617P152250002021-08-20 9:31AM EST15,225.001,291.101,131.801,181.600.00-3332.65%
NDX220617P153000002021-11-03 10:43AM EST15,300.00819.301,094.001,132.900.00-21130.74%
NDX220617P153250002021-08-26 12:44PM EST15,325.001,186.801,138.501,164.400.00--331.18%
NDX220617P153750002021-08-20 10:10AM EST15,375.001,369.401,194.001,243.900.00-2232.41%
NDX220617P154000002021-09-02 10:13AM EST15,400.001,103.101,438.101,477.900.00-51537.36%
NDX220617P154250002021-09-20 8:30AM EST15,425.001,364.201,082.201,108.500.00-1128.83%
NDX220617P154500002021-08-20 10:03AM EST15,450.001,402.301,226.301,276.200.00-1132.29%
NDX220617P154750002021-11-03 10:34AM EST15,475.00881.201,159.301,198.500.00--130.28%
NDX220617P155000002021-11-16 11:37AM EST15,500.00810.601,060.501,081.600.00-2627.41%
NDX220617P155250002021-11-16 11:37AM EST15,525.00818.301,069.701,090.900.00-2427.34%
NDX220617P155500002021-11-16 11:37AM EST15,550.00826.601,079.001,100.300.00-2427.27%
NDX220617P155750002021-11-03 10:34AM EST15,575.00916.901,198.301,237.300.00--230.02%
NDX220617P156000002021-11-26 12:51PM EST15,600.001,036.101,097.801,119.300.00-1327.14%
NDX220617P156250002021-08-20 9:59AM EST15,625.001,486.201,304.801,354.700.00-1132.04%
NDX220617P156500002021-08-23 9:37AM EST15,650.001,378.901,279.901,307.400.00-2330.71%
NDX220617P156750002021-11-24 10:09AM EST15,675.00960.001,126.601,148.400.00-1326.93%
NDX220617P157000002021-11-24 10:09AM EST15,700.00968.601,136.401,158.300.00-11326.86%
NDX220617P158000002021-12-03 10:17AM EST15,800.001,222.701,176.301,198.600.00-11326.59%
NDX220617P158250002021-08-20 10:10AM EST15,825.001,594.101,400.201,450.100.00-1131.79%
NDX220617P158500002021-12-03 10:17AM EST15,850.001,243.601,196.801,219.300.00-2226.46%
NDX220617P159000002021-11-09 9:43AM EST15,900.00944.201,217.601,240.300.00-12226.33%
NDX220617P159250002021-11-09 9:43AM EST15,925.00952.601,228.101,250.900.00--226.26%
NDX220617P159500002021-11-09 9:43AM EST15,950.00962.401,238.701,261.600.00--526.20%
NDX220617P159750002021-11-09 9:43AM EST15,975.00971.101,249.401,272.500.00--126.13%
NDX220617P160000002021-12-03 12:13PM EST16,000.001,445.821,260.201,283.400.00-227726.07%
NDX220617P160250002021-11-05 2:04PM EST16,025.00995.801,271.101,294.300.00-5526.00%
NDX220617P160500002021-10-25 1:27PM EST16,050.001,296.101,192.201,231.900.00--224.34%
NDX220617P161000002021-12-02 11:06AM EST16,100.001,296.701,304.301,327.900.00--125.81%
NDX220617P162250002021-10-25 1:27PM EST16,225.001,387.401,267.901,307.600.00--123.80%
NDX220617P163000002021-08-25 4:29PM EST16,300.003,446.001,613.301,643.400.00--130.12%
NDX220617P165000002021-11-19 10:29AM EST16,500.001,105.001,495.801,521.100.00-34324.82%
NDX220617P165250002021-11-05 2:05PM EST16,525.001,205.901,508.601,534.000.00-1124.76%
NDX220617P165500002021-11-05 2:05PM EST16,550.001,217.401,521.501,547.000.00-2224.70%
NDX220617P166000002021-12-02 3:13PM EST16,600.001,473.731,547.501,572.800.00-114024.57%
NDX220617P167000002021-11-23 3:23PM EST16,700.001,343.501,601.001,626.700.00-1124.34%
NDX220617P170000002021-11-30 9:51AM EST17,000.001,461.001,771.301,798.300.00-279323.69%
NDX220617P173500002021-08-19 8:50AM EST17,350.002,790.002,347.002,396.200.00--131.76%
NDX220617P178000002021-05-06 8:54AM EST17,800.004,444.004,468.104,518.000.00--170.93%
NDX220617P181000002021-11-03 1:04PM EST18,100.002,307.702,676.402,716.100.00--126.18%
NDX220617P183000002021-11-03 1:04PM EST18,300.002,468.202,835.202,874.900.00--126.17%
NDX220617P186750002021-11-26 9:31AM EST18,675.002,655.302,996.103,027.800.00-1121.34%
NDX220617P188000002021-08-25 4:29PM EST18,800.005,849.003,542.403,579.500.00--234.18%
NDX220617P194000002021-11-10 6:59AM EST19,400.004,434.313,452.803,492.700.00--10.00%
NDX220617P198000002021-08-25 4:29PM EST19,800.004,748.524,491.404,529.300.00-11237.84%
NDX220617P200000002021-11-10 6:59AM EST20,000.005,991.004,003.104,043.000.00--10.00%
NDX220617P202000002021-08-25 4:29PM EST20,200.006,186.004,880.604,918.500.00--139.37%
NDX220617P204000002021-08-25 4:29PM EST20,400.006,670.805,076.405,114.200.00--1040.14%