Italia markets close in 4 hours 17 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.243,58-143,82 (-1,16%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220715C095000002022-03-02 10:56AM EDT9,500.004,669.605,350.905,377.800.00-11227.17%
NDX220715C097000002022-03-02 10:56AM EDT9,700.004,481.605,178.305,213.400.00-11221.70%
NDX220715C105500002022-05-16 12:00AM EDT10,550.001,519.540.000.000.00--20.00%
NDX220715C111000002022-05-06 9:44AM EDT11,100.001,815.930.000.000.00-180.00%
NDX220715C112000002022-05-06 9:44AM EDT11,200.001,736.280.000.000.00-180.00%
NDX220715C112250002022-05-16 12:00AM EDT11,225.001,039.660.000.000.00--10.00%
NDX220715C113500002022-05-06 1:22PM EDT11,350.001,711.940.000.000.00-420.00%
NDX220715C115000002022-05-16 12:00AM EDT11,500.001,097.030.000.000.00--50.00%
NDX220715C115250002022-05-06 1:16PM EDT11,525.001,606.520.000.000.00-210.00%
NDX220715C115750002022-05-06 1:19PM EDT11,575.001,539.950.000.000.00-840.00%
NDX220715C116000002022-05-16 12:00AM EDT11,600.001,191.500.000.000.00--10.00%
NDX220715C116250002022-05-12 11:46AM EDT11,625.00933.230.000.000.00-210.00%
NDX220715C117000002022-05-16 12:00AM EDT11,700.00839.150.000.000.00--50.00%
NDX220715C117250002022-05-16 12:00AM EDT11,725.00824.300.000.000.00--40.00%
NDX220715C117500002022-05-16 12:00AM EDT11,750.00758.630.000.000.00--10.00%
NDX220715C118000002022-05-12 3:18PM EDT11,800.00730.530.000.000.00-120.00%
NDX220715C118750002022-05-16 12:00AM EDT11,875.00901.430.000.000.00--00.00%
NDX220715C119000002022-05-06 3:27PM EDT11,900.001,177.120.000.000.00-210.00%
NDX220715C119250002022-05-16 12:00AM EDT11,925.00870.630.000.000.00--40.00%
NDX220715C119500002022-05-09 10:25AM EDT11,950.00738.000.000.000.00-230.00%
NDX220715C119750002022-05-12 11:49AM EDT11,975.00711.840.000.000.00-630.00%
NDX220715C120000002022-05-13 9:51AM EDT12,000.00818.100.000.000.00-370.00%
NDX220715C120250002022-05-16 12:00AM EDT12,025.00872.250.000.000.00--180.00%
NDX220715C120500002022-05-13 10:27AM EDT12,050.00854.560.000.000.00-270.00%
NDX220715C120750002022-05-13 9:51AM EDT12,075.00771.120.000.000.00-170.00%
NDX220715C121000002022-05-13 3:13PM EDT12,100.00853.350.000.000.00-1290.00%
NDX220715C121250002022-05-16 12:00AM EDT12,125.00810.140.000.000.00--560.00%
NDX220715C121500002022-05-16 12:00AM EDT12,150.00760.210.000.000.00--40.00%
NDX220715C121750002022-05-16 12:00AM EDT12,175.00538.000.000.000.00--50.00%
NDX220715C122000002022-05-13 9:57AM EDT12,200.00731.030.000.000.00-1140.00%
NDX220715C122250002022-05-16 12:00AM EDT12,225.00767.800.000.000.00--90.00%
NDX220715C122500002022-05-16 9:37AM EDT12,250.00682.960.000.000.00-1460.03%
NDX220715C122750002022-05-13 2:30PM EDT12,275.00686.320.000.000.00-28250.10%
NDX220715C123000002022-05-16 2:54PM EDT12,300.00693.200.000.000.00-5310.20%
NDX220715C123250002022-05-16 1:41PM EDT12,325.00662.620.000.000.00-180.39%
NDX220715C123500002022-05-16 12:00AM EDT12,350.00697.250.000.000.00--140.39%
NDX220715C123750002022-05-16 1:41PM EDT12,375.00630.980.000.000.00-1180.39%
NDX220715C124000002022-05-16 12:57PM EDT12,400.00573.280.000.000.00-37210.78%
NDX220715C124250002022-05-16 12:00AM EDT12,425.00655.550.000.000.00--150.78%
NDX220715C124500002022-05-16 11:41AM EDT12,450.00554.660.000.000.00-14400.78%
NDX220715C124750002022-05-12 11:49AM EDT12,475.00460.160.000.000.00-1290.78%
NDX220715C125000002022-05-16 10:14AM EDT12,500.00571.360.000.000.00-4670.78%
NDX220715C125250002022-05-13 10:26AM EDT12,525.00580.440.000.000.00-8890.78%
NDX220715C125500002022-05-13 10:27AM EDT12,550.00564.130.000.000.00-4211.56%
NDX220715C125750002022-05-16 1:28PM EDT12,575.00516.000.000.000.00-261.56%
NDX220715C126000002022-05-16 1:28PM EDT12,600.00503.300.000.000.00-1671.56%
NDX220715C126250002022-05-13 11:20AM EDT12,625.00527.110.000.000.00-801121.56%
NDX220715C126500002022-05-12 12:18PM EDT12,650.00354.630.000.000.00-101371.56%
NDX220715C126750002022-05-12 12:31PM EDT12,675.00374.650.000.000.00-18151.56%
NDX220715C127000002022-05-13 3:59PM EDT12,700.00507.310.000.000.00-741261.56%
NDX220715C127250002022-05-13 12:26PM EDT12,725.00506.250.000.000.00-28161.56%
NDX220715C127500002022-05-16 12:00AM EDT12,750.00491.330.000.000.00--1121.56%
NDX220715C127750002022-05-12 11:05AM EDT12,775.00381.020.000.000.00-6131.56%
NDX220715C128000002022-05-16 11:52AM EDT12,800.00407.260.000.000.00-2171.56%
NDX220715C128250002022-05-16 12:00AM EDT12,825.00300.040.000.000.00--71.56%
NDX220715C128500002022-05-12 11:07AM EDT12,850.00358.400.000.000.00-451.56%
NDX220715C128750002022-05-13 3:01PM EDT12,875.00416.700.000.000.00-8291.56%
NDX220715C129000002022-05-13 9:59AM EDT12,900.00364.000.000.000.00-283.13%
NDX220715C129250002022-05-16 12:00AM EDT12,925.00366.070.000.000.00--113.13%
NDX220715C129500002022-05-13 10:39AM EDT12,950.00378.700.000.000.00-1143.13%
NDX220715C129750002022-05-12 11:49AM EDT12,975.00215.000.000.000.00-13123.13%
NDX220715C130000002022-05-16 10:07AM EDT13,000.00330.750.000.000.00-6723.13%
NDX220715C130250002022-05-13 10:26AM EDT13,025.00346.750.000.000.00-473.13%
NDX220715C130500002022-05-13 10:27AM EDT13,050.00332.750.000.000.00-2213.13%
NDX220715C130750002022-05-13 10:27AM EDT13,075.00322.150.000.000.00-6343.13%
NDX220715C131000002022-05-16 12:57PM EDT13,100.00262.950.000.000.00-78443.13%
NDX220715C131250002022-05-13 2:31PM EDT13,125.00300.400.000.000.00-43823.13%
NDX220715C131500002022-05-16 1:41PM EDT13,150.00271.100.000.000.00-311543.13%
NDX220715C131750002022-05-16 1:41PM EDT13,175.00261.420.000.000.00-3113.13%
NDX220715C132000002022-05-13 1:14PM EDT13,200.00293.400.000.000.00-8873.13%
NDX220715C132250002022-05-16 9:37AM EDT13,225.00240.150.000.000.00-3183.13%
NDX220715C132500002022-05-16 2:57PM EDT13,250.00245.050.000.000.00-211093.13%
NDX220715C132750002022-05-12 12:18PM EDT13,275.00157.400.000.000.00-122863.13%
NDX220715C133000002022-05-16 11:52AM EDT13,300.00218.930.000.000.00-22263.13%
NDX220715C133250002022-05-13 12:26PM EDT13,325.00256.500.000.000.00-8723.13%
NDX220715C133500002022-05-13 11:57AM EDT13,350.00239.500.000.000.00-15983.13%
NDX220715C133750002022-05-13 11:43AM EDT13,375.00227.200.000.000.00-3213.13%
NDX220715C134000002022-05-13 9:47AM EDT13,400.00186.000.000.000.00-4303.13%
NDX220715C134250002022-05-12 11:45AM EDT13,425.00160.450.000.000.00-2163.13%
NDX220715C134500002022-05-13 3:58PM EDT13,450.00208.950.000.000.00-6163.13%
NDX220715C134750002022-05-11 12:32PM EDT13,475.00183.560.000.000.00-793.13%
NDX220715C135000002022-05-13 1:57PM EDT13,500.00185.050.000.000.00-10713.13%
NDX220715C135250002022-05-12 10:09AM EDT13,525.00190.000.000.000.00-193.13%
NDX220715C135500002022-05-12 1:14PM EDT13,550.00167.350.000.000.00-7223.13%
NDX220715C136000002022-05-16 1:20PM EDT13,600.00131.850.000.000.00-1513.13%
NDX220715C136250002022-05-13 10:53AM EDT13,625.00161.200.000.000.00-3216.25%
NDX220715C136500002022-05-12 10:07AM EDT13,650.0098.000.000.000.00-2186.25%
NDX220715C136750002022-05-11 12:53PM EDT13,675.00135.220.000.000.00-2606.25%
NDX220715C137000002022-05-16 10:14AM EDT13,700.00130.600.000.000.00-2476.25%
NDX220715C137250002022-05-13 10:55AM EDT13,725.00140.520.000.000.00-3956.25%
NDX220715C137500002022-05-16 2:57PM EDT13,750.00118.450.000.000.00-6796.25%
NDX220715C137750002022-05-02 3:44PM EDT13,775.00371.050.000.000.00-226.25%
NDX220715C138000002022-05-16 3:34PM EDT13,800.0095.500.000.000.00-41686.25%
NDX220715C138250002022-05-16 12:00AM EDT13,825.00125.200.000.000.00--16.25%
NDX220715C138500002022-05-16 11:41AM EDT13,850.0091.050.000.000.00-141326.25%
NDX220715C138750002022-05-16 10:29AM EDT13,875.00107.820.000.000.00-1416.25%
NDX220715C139000002022-05-16 3:46PM EDT13,900.0078.900.000.000.00-152046.25%
NDX220715C139250002022-05-13 12:26PM EDT13,925.00112.050.000.000.00-4216.25%
NDX220715C139500002022-05-13 11:57AM EDT13,950.00103.150.000.000.00-6416.25%
NDX220715C139750002022-05-10 1:49PM EDT13,975.00148.710.000.000.00-186.25%
NDX220715C140000002022-05-16 3:46PM EDT14,000.0067.900.000.000.00-91516.25%
NDX220715C140250002022-05-16 10:29AM EDT14,025.0084.350.000.000.00-366.25%
NDX220715C140500002022-05-13 2:08PM EDT14,050.0079.400.000.000.00-20126.25%
NDX220715C140750002022-05-13 10:55AM EDT14,075.0084.300.000.000.00-1176.25%
NDX220715C141000002022-05-16 9:49AM EDT14,100.0067.100.000.000.00-2516.25%
NDX220715C141250002022-05-12 1:59PM EDT14,125.0045.770.000.000.00-136.25%
NDX220715C141500002022-05-11 2:33PM EDT14,150.0065.100.000.000.00-186.25%
NDX220715C141750002022-05-13 12:52PM EDT14,175.0071.800.000.000.00-576.25%
NDX220715C142000002022-05-16 1:10PM EDT14,200.0051.750.000.000.00-4206.25%
NDX220715C142250002022-05-05 10:05AM EDT14,225.00202.900.000.000.00-136.25%
NDX220715C142500002022-05-13 3:26PM EDT14,250.0067.330.000.000.00-2926.25%
NDX220715C142750002022-05-12 11:28AM EDT14,275.0050.540.000.000.00-176.25%
NDX220715C143000002022-05-16 1:10PM EDT14,300.0044.250.000.000.00-2676.25%
NDX220715C143250002022-05-11 12:18PM EDT14,325.0058.410.000.000.00-236.25%
NDX220715C143500002022-05-10 1:41PM EDT14,350.0082.500.000.000.00-5186.25%
NDX220715C143750002022-05-06 1:19PM EDT14,375.00113.200.000.000.00-9166.25%
NDX220715C144000002022-05-16 10:05AM EDT14,400.0042.800.000.000.00-1396.25%
NDX220715C144250002022-05-16 10:05AM EDT14,425.0041.250.000.000.00-146.25%
NDX220715C144500002022-05-09 3:53PM EDT14,450.0055.900.000.000.00-1106.25%
NDX220715C144750002022-05-04 2:45PM EDT14,475.00169.730.000.000.00-436.25%
NDX220715C145000002022-05-13 3:27PM EDT14,500.0046.600.000.000.00-281496.25%
NDX220715C145250002022-05-13 1:26PM EDT14,525.0045.050.000.000.00-2266.25%
NDX220715C145500002022-05-06 11:51AM EDT14,550.0092.100.000.000.00-6106.25%
NDX220715C145750002022-05-13 1:25PM EDT14,575.0041.570.000.000.00-2246.25%
NDX220715C146000002022-05-16 11:17AM EDT14,600.0030.050.000.000.00-21656.25%
NDX220715C146250002022-05-13 1:24PM EDT14,625.0038.720.000.000.00-18196.25%
NDX220715C146500002022-05-10 2:35PM EDT14,650.0051.950.000.000.00-6116.25%
NDX220715C146750002022-04-28 9:48AM EDT14,675.00135.000.000.000.00-436.25%
NDX220715C147000002022-05-10 1:47PM EDT14,700.0052.300.000.000.00-2326.25%
NDX220715C147250002022-04-22 10:44AM EDT14,725.00236.300.000.000.00-226.25%
NDX220715C147500002022-05-10 1:05PM EDT14,750.0039.850.000.000.00-20946.25%
NDX220715C147750002022-05-10 9:43AM EDT14,775.0043.900.000.000.00-256.25%
NDX220715C148000002022-05-10 12:08PM EDT14,800.0039.550.000.000.00-5216.25%
NDX220715C148250002022-05-05 11:10AM EDT14,825.0074.650.000.000.00-256.25%
NDX220715C148500002022-05-12 12:04PM EDT14,850.0020.950.000.000.00-1156.25%
NDX220715C148750002022-04-12 2:49PM EDT14,875.00336.8517.8022.800.00-2827.12%
NDX220715C149000002022-05-11 2:33PM EDT14,900.0023.750.000.000.00-1786.25%
NDX220715C149250002022-05-09 11:38AM EDT14,925.0030.850.000.000.00-146.25%
NDX220715C149500002022-05-09 2:48PM EDT14,950.0029.900.000.000.00-126.25%
NDX220715C149750002022-05-11 12:18PM EDT14,975.0023.920.000.000.00-426.25%
NDX220715C150000002022-05-13 3:28PM EDT15,000.0022.550.000.000.00-151806.25%
NDX220715C150250002022-04-26 3:59PM EDT15,025.0082.300.000.000.00-106.25%
NDX220715C150500002022-05-12 12:04PM EDT15,050.0016.750.000.000.00-136.25%
NDX220715C151000002022-05-12 3:09PM EDT15,100.0016.900.000.000.00-1606.25%
NDX220715C151250002022-05-13 1:26PM EDT15,125.0019.760.000.000.00-436.25%
NDX220715C151500002022-05-03 3:54PM EDT15,150.0059.600.000.000.00--16.25%
NDX220715C151750002022-05-13 1:25PM EDT15,175.0018.550.000.000.00-456.25%
NDX220715C152000002022-05-11 1:45PM EDT15,200.0016.820.000.000.00-12756.25%
NDX220715C152250002022-05-13 1:24PM EDT15,225.0017.390.000.000.00-36186.25%
NDX220715C152500002022-05-05 3:44PM EDT15,250.0038.790.000.000.00-1576.25%
NDX220715C152750002022-05-09 12:12PM EDT15,275.0021.600.000.000.00-1112.50%
NDX220715C153000002022-05-10 3:00PM EDT15,300.0022.500.000.000.00-12212.50%
NDX220715C153250002022-04-22 2:00PM EDT15,325.0086.850.000.000.00-1012.50%
NDX220715C153500002022-04-18 12:02AM EDT15,350.00213.2511.4015.300.00--128.57%
NDX220715C153750002022-04-12 2:49PM EDT15,375.00181.149.5014.200.00-4328.39%
NDX220715C154000002022-05-10 3:00PM EDT15,400.0019.900.000.000.00-11912.50%
NDX220715C154250002022-04-13 3:17PM EDT15,425.00201.9012.4014.200.00-24128.73%
NDX220715C154500002022-05-03 3:54PM EDT15,450.0038.800.000.000.00-31812.50%
NDX220715C154750002022-04-19 3:55PM EDT15,475.00162.150.000.000.00-4212.50%
NDX220715C155000002022-05-12 3:52PM EDT15,500.0010.250.000.000.00-1026112.50%
NDX220715C155500002022-05-05 9:56AM EDT15,550.0033.300.000.000.00-2912.50%
NDX220715C156000002022-05-12 9:38AM EDT15,600.008.750.000.000.00-112712.50%
NDX220715C156250002022-05-03 1:42PM EDT15,625.0033.400.000.000.00-4312.50%
NDX220715C156500002022-05-03 1:34PM EDT15,650.0032.050.000.000.00--112.50%
NDX220715C156750002022-05-09 12:06PM EDT15,675.0010.200.000.000.00-1112.50%
NDX220715C157000002022-04-21 3:44PM EDT15,700.0063.750.000.000.00-14612.50%
NDX220715C157500002022-05-03 10:15AM EDT15,750.0026.400.000.000.00--112.50%
NDX220715C157750002022-05-16 12:00AM EDT15,775.0012.450.000.000.00--412.50%
NDX220715C158000002022-05-10 9:59AM EDT15,800.0014.000.000.000.00-110112.50%
NDX220715C159000002022-05-05 11:52AM EDT15,900.0017.400.000.000.00-3010412.50%
NDX220715C159250002022-05-10 1:46PM EDT15,925.0011.850.000.000.00-1112.50%
NDX220715C159750002022-05-10 1:46PM EDT15,975.0011.250.000.000.00-1112.50%
NDX220715C160000002022-05-11 1:45PM EDT16,000.007.470.000.000.00-430412.50%
NDX220715C161000002022-05-02 11:08AM EDT16,100.0017.300.000.000.00-16012.50%
NDX220715C162000002022-05-05 3:44PM EDT16,200.0011.600.000.000.00-15612.50%
NDX220715C163000002022-05-02 3:40PM EDT16,300.0013.700.000.000.00-16712.50%
NDX220715C164000002022-05-11 1:45PM EDT16,400.005.160.000.000.00-28212.50%
NDX220715C165000002022-05-16 9:51AM EDT16,500.003.830.000.000.00-219012.50%
NDX220715C166000002022-04-27 10:40AM EDT16,600.0010.150.000.000.00-26612.50%
NDX220715C167000002022-04-22 9:49AM EDT16,700.0015.700.000.000.00-117112.50%
NDX220715C168000002022-04-21 9:54AM EDT16,800.0023.600.000.000.00-42512.50%
NDX220715C169000002022-04-19 11:08AM EDT16,900.0019.800.000.000.00-22812.50%
NDX220715C170000002022-05-04 3:24PM EDT17,000.007.450.000.000.00-24312.50%
NDX220715C171000002022-05-13 1:26PM EDT17,100.002.700.000.000.00-25712.50%
NDX220715C172000002022-05-13 1:25PM EDT17,200.002.530.000.000.00-21512.50%
NDX220715C173000002022-04-11 10:34AM EDT17,300.0018.851.604.700.00-1234.72%
NDX220715C174000002022-05-13 1:24PM EDT17,400.002.150.000.000.00-182012.50%
NDX220715C175000002022-05-06 9:30AM EDT17,500.004.800.000.000.00-11112.50%
NDX220715C176000002022-03-31 9:54AM EDT17,600.0044.022.405.200.00--1036.64%
NDX220715C177000002022-05-06 9:30AM EDT17,700.004.800.000.000.00-1712.50%
NDX220715C178000002022-04-21 10:41AM EDT17,800.007.110.000.000.00-2412.50%
NDX220715C179000002022-03-09 2:52PM EDT17,900.0015.129.3013.600.00-5543.10%
NDX220715C180000002022-04-06 12:19PM EDT18,000.0014.350.753.200.00-1636.54%
NDX220715C182000002022-05-09 12:58PM EDT18,200.001.880.000.000.00-1512.50%
NDX220715C184000002022-05-13 2:29PM EDT18,400.001.410.000.000.00-3412.50%
NDX220715C186000002022-05-06 9:48AM EDT18,600.000.050.000.000.00-1612.50%
NDX220715C188000002022-05-13 2:28PM EDT18,800.001.170.000.000.00-13712.50%
NDX220715C190000002022-04-11 9:50AM EDT19,000.004.560.501.900.00-2638.88%
NDX220715C192000002022-04-28 9:40AM EDT19,200.000.920.000.000.00-21112.50%
NDX220715C194000002022-04-12 9:30AM EDT19,400.005.600.000.000.00-1225.00%
NDX220715C196000002022-04-06 10:24AM EDT19,600.004.250.001.950.00-11741.39%
NDX220715C198000002022-05-13 2:55PM EDT19,800.000.600.000.000.00-118825.00%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220715P085000002022-05-16 12:02AM EDT8,500.0068.860.000.000.00--312.50%
NDX220715P090000002022-05-16 12:02AM EDT9,000.00102.000.000.000.00--112.50%
NDX220715P093000002022-05-16 12:02AM EDT9,300.00130.300.000.000.00--412.50%
NDX220715P094000002022-05-16 12:02AM EDT9,400.00130.650.000.000.00--712.50%
NDX220715P095000002022-05-16 10:48AM EDT9,500.0081.400.000.000.00-21612.50%
NDX220715P096000002022-05-13 12:14PM EDT9,600.0083.700.000.000.00-1212.50%
NDX220715P097000002022-05-16 12:02AM EDT9,700.0099.800.000.000.00--112.50%
NDX220715P098000002022-05-11 11:54AM EDT9,800.00116.700.000.000.00-43912.50%
NDX220715P099000002022-05-11 11:35AM EDT9,900.00122.450.000.000.00-10236.25%
NDX220715P100000002022-05-13 3:52PM EDT10,000.00124.100.000.000.00-31826.25%
NDX220715P101000002022-05-16 12:02AM EDT10,100.00141.750.000.000.00--126.25%
NDX220715P101750002022-05-16 12:02AM EDT10,175.00233.000.000.000.00--56.25%
NDX220715P102000002022-05-13 12:13PM EDT10,200.00135.400.000.000.00-1336.25%
NDX220715P103000002022-05-03 11:03AM EDT10,300.00119.100.000.000.00-236.25%
NDX220715P104000002022-05-13 3:21PM EDT10,400.00161.440.000.000.00-696.25%
NDX220715P104500002022-05-16 9:54AM EDT10,450.00181.700.000.000.00-126.25%
NDX220715P104750002022-05-16 12:02AM EDT10,475.00197.200.000.000.00--26.25%
NDX220715P105000002022-05-16 10:09AM EDT10,500.00181.650.000.000.00-4186.25%
NDX220715P105250002022-05-16 10:09AM EDT10,525.00185.260.000.000.00-4136.25%
NDX220715P105500002022-05-16 2:21PM EDT10,550.00170.100.000.000.00-666.25%
NDX220715P105750002022-05-16 3:49PM EDT10,575.00188.900.000.000.00-816.25%
NDX220715P106000002022-05-16 4:03PM EDT10,600.00192.800.000.000.00-121406.25%
NDX220715P106250002022-05-16 1:11PM EDT10,625.00195.000.000.000.00-276.25%
NDX220715P106500002022-05-12 2:51PM EDT10,650.00372.550.000.000.00-23126.25%
NDX220715P106750002022-05-12 10:45AM EDT10,675.00319.950.000.000.00-286.25%
NDX220715P107000002022-05-16 1:53PM EDT10,700.00193.300.000.000.00-6216.25%
NDX220715P107250002022-05-10 9:48AM EDT10,725.00254.790.000.000.00-12116.25%
NDX220715P107500002022-05-16 12:42PM EDT10,750.00220.950.000.000.00-4116.25%
NDX220715P107750002022-05-12 10:08AM EDT10,775.00362.300.000.000.00-196.25%
NDX220715P108000002022-05-13 11:46AM EDT10,800.00251.500.000.000.00-6236.25%
NDX220715P108250002022-05-12 12:06PM EDT10,825.00390.500.000.000.00-146.25%
NDX220715P108500002022-05-16 12:36PM EDT10,850.00230.650.000.000.00-4106.25%
NDX220715P108750002022-05-13 11:54AM EDT10,875.00243.100.000.000.00-12206.25%
NDX220715P109000002022-05-16 12:30PM EDT10,900.00245.450.000.000.00-2436.25%
NDX220715P109250002022-05-13 1:28PM EDT10,925.00251.550.000.000.00-396.25%
NDX220715P109500002022-05-12 12:06PM EDT10,950.00419.100.000.000.00-696.25%
NDX220715P109750002022-05-13 9:51AM EDT10,975.00289.200.000.000.00-296.25%
NDX220715P110000002022-05-16 10:07AM EDT11,000.00269.550.000.000.00-5766.25%
NDX220715P110250002022-05-13 1:28PM EDT11,025.00271.050.000.000.00-153.13%
NDX220715P110500002022-05-16 12:02AM EDT11,050.00454.100.000.000.00--123.13%
NDX220715P110750002022-05-12 12:06PM EDT11,075.00453.500.000.000.00-373.13%
NDX220715P111000002022-05-16 3:43PM EDT11,100.00287.550.000.000.00-4463.13%
NDX220715P111250002022-05-16 12:02AM EDT11,125.00357.400.000.000.00--123.13%
NDX220715P111500002022-05-13 9:54AM EDT11,150.00317.750.000.000.00-2423.13%
NDX220715P111750002022-05-16 12:02AM EDT11,175.00371.050.000.000.00--63.13%
NDX220715P112000002022-05-12 12:06PM EDT11,200.00492.000.000.000.00-3133.13%
NDX220715P112250002022-05-13 10:40AM EDT11,225.00324.450.000.000.00-4183.13%
NDX220715P112500002022-05-12 3:03PM EDT11,250.00537.210.000.000.00-243.13%
NDX220715P112750002022-05-13 11:44AM EDT11,275.00333.950.000.000.00-593.13%
NDX220715P113000002022-05-13 2:05PM EDT11,300.00374.400.000.000.00-45363.13%
NDX220715P113250002022-05-11 12:38PM EDT11,325.00398.800.000.000.00-233.13%
NDX220715P113500002022-05-16 2:21PM EDT11,350.00319.570.000.000.00-12183.13%
NDX220715P113750002022-05-16 1:12PM EDT11,375.00341.330.000.000.00-8123.13%
NDX220715P114000002022-05-16 4:03PM EDT11,400.00359.380.000.000.00-2421003.13%
NDX220715P114250002022-05-16 1:11PM EDT11,425.00361.690.000.000.00-4243.13%
NDX220715P114500002022-05-12 2:51PM EDT11,450.00625.050.000.000.00-46183.13%
NDX220715P114750002022-05-13 12:06PM EDT11,475.00372.100.000.000.00-8183.13%
NDX220715P115000002022-05-16 1:53PM EDT11,500.00360.750.000.000.00-15813.13%
NDX220715P115250002022-05-09 2:35PM EDT11,525.00481.000.000.000.00-123.13%
NDX220715P115500002022-05-16 12:42PM EDT11,550.00404.380.000.000.00-8103.13%
NDX220715P115750002022-05-13 11:28AM EDT11,575.00407.800.000.000.00-173.13%
NDX220715P116000002022-05-12 1:36PM EDT11,600.00638.070.000.000.00-33323.13%
NDX220715P116250002022-05-10 9:48AM EDT11,625.00471.770.000.000.00-673.13%
NDX220715P116500002022-05-16 12:36PM EDT11,650.00420.610.000.000.00-851.56%
NDX220715P116750002022-05-13 11:28AM EDT11,675.00436.800.000.000.00-161.56%
NDX220715P117000002022-05-16 12:30PM EDT11,700.00444.950.000.000.00-4551.56%
NDX220715P117250002022-05-13 11:28AM EDT11,725.00451.900.000.000.00-151.56%
NDX220715P117500002022-05-13 11:28AM EDT11,750.00459.600.000.000.00-81331.56%
NDX220715P117750002022-05-13 11:28AM EDT11,775.00467.500.000.000.00-1131.56%
NDX220715P118000002022-05-16 10:07AM EDT11,800.00481.120.000.000.00-6571.56%
NDX220715P118250002022-05-13 11:28AM EDT11,825.00483.400.000.000.00-161.56%
NDX220715P118500002022-05-13 11:28AM EDT11,850.00491.500.000.000.00-1311.56%
NDX220715P118750002022-05-13 11:28AM EDT11,875.00499.800.000.000.00-1121.56%
NDX220715P119000002022-05-16 3:43PM EDT11,900.00515.000.000.000.00-81011.56%
NDX220715P119250002022-05-13 11:28AM EDT11,925.00516.600.000.000.00-1331.56%
NDX220715P119500002022-05-16 12:30PM EDT11,950.00529.080.000.000.00-1850.78%
NDX220715P119750002022-05-16 3:49PM EDT11,975.00543.620.000.000.00-8300.78%
NDX220715P120000002022-05-16 3:35PM EDT12,000.00550.000.000.000.00-303310.78%
NDX220715P120250002022-05-11 1:41PM EDT12,025.00709.800.000.000.00-24210.78%
NDX220715P120500002022-05-13 2:05PM EDT12,050.00615.180.000.000.00-76580.78%
NDX220715P120750002022-05-11 12:57PM EDT12,075.00683.000.000.000.00-12140.78%
NDX220715P121000002022-05-16 10:48AM EDT12,100.00601.600.000.000.00-4550.78%
NDX220715P121250002022-05-16 1:11PM EDT12,125.00582.500.000.000.00-1270.39%
NDX220715P121500002022-05-16 2:21PM EDT12,150.00567.130.000.000.00-6440.39%
NDX220715P121750002022-05-16 1:12PM EDT12,175.00600.760.000.000.00-4250.39%
NDX220715P122000002022-05-16 4:03PM EDT12,200.00629.960.000.000.00-1221160.20%
NDX220715P122250002022-05-16 1:11PM EDT12,225.00632.040.000.000.00-2100.10%
NDX220715P122500002022-05-13 9:45AM EDT12,250.00697.990.000.000.00-8350.00%
NDX220715P122750002022-05-13 11:03AM EDT12,275.00670.630.000.000.00-20270.00%
NDX220715P123000002022-05-16 1:53PM EDT12,300.00632.850.000.000.00-6530.00%
NDX220715P123250002022-04-27 1:02PM EDT12,325.00478.590.000.000.00--10.00%
NDX220715P123500002022-05-16 1:58PM EDT12,350.00657.900.000.000.00-20110.00%
NDX220715P123750002022-05-11 12:58PM EDT12,375.00825.450.000.000.00-36200.00%
NDX220715P124000002022-05-13 3:07PM EDT12,400.00685.040.000.000.00-14970.00%
NDX220715P124250002022-05-11 2:33PM EDT12,425.00891.600.000.000.00-150.00%
NDX220715P124500002022-05-16 12:36PM EDT12,450.00723.040.000.000.00-490.00%
NDX220715P124750002022-05-13 11:45AM EDT12,475.00738.800.000.000.00-12180.00%
NDX220715P125000002022-05-16 3:58PM EDT12,500.00771.000.000.000.00-5760.00%
NDX220715P125250002022-05-13 10:36AM EDT12,525.00767.150.000.000.00-460.00%
NDX220715P125500002022-05-13 11:19AM EDT12,550.00789.490.000.000.00-860.00%
NDX220715P125750002022-05-13 11:54AM EDT12,575.00772.800.000.000.00-24120.00%
NDX220715P126000002022-05-16 12:04PM EDT12,600.00763.930.000.000.00-15900.00%
NDX220715P126250002022-05-13 4:08PM EDT12,625.00794.450.000.000.00-10690.00%
NDX220715P126500002022-05-16 9:33AM EDT12,650.00845.300.000.000.00-6110.00%
NDX220715P126750002022-05-16 9:33AM EDT12,675.00858.000.000.000.00-6100.00%
NDX220715P127000002022-05-16 3:43PM EDT12,700.00868.450.000.000.00-4430.00%
NDX220715P127250002022-05-13 1:09PM EDT12,725.00841.350.000.000.00-1100.00%
NDX220715P127500002022-05-16 2:57PM EDT12,750.00831.250.000.000.00-6650.00%
NDX220715P127750002022-05-13 1:06PM EDT12,775.00866.950.000.000.00-9170.00%
NDX220715P128000002022-05-13 3:31PM EDT12,800.00843.150.000.000.00-39670.00%
NDX220715P128250002022-05-16 3:49PM EDT12,825.00943.340.000.000.00-460.00%
NDX220715P128500002022-05-13 3:58PM EDT12,850.00901.330.000.000.00-1990.00%
NDX220715P128750002022-05-13 3:58PM EDT12,875.00915.190.000.000.00-840.00%
NDX220715P129000002022-05-13 10:32AM EDT12,900.00952.680.000.000.00-2640.00%
NDX220715P129250002022-05-06 10:26AM EDT12,925.00789.300.000.000.00-270.00%
NDX220715P129500002022-05-13 12:36PM EDT12,950.00937.000.000.000.00-230.00%
NDX220715P129750002022-05-13 1:16PM EDT12,975.00971.420.000.000.00-320.00%
NDX220715P130000002022-05-16 10:02AM EDT13,000.001,070.000.000.000.00-101300.00%
NDX220715P130250002022-05-13 1:39PM EDT13,025.001,013.320.000.000.00-1100.00%
NDX220715P130500002022-05-13 1:00PM EDT13,050.001,009.650.000.000.00-1210.00%
NDX220715P130750002022-05-13 1:22PM EDT13,075.001,044.170.000.000.00-3200.00%
NDX220715P131000002022-05-13 11:57AM EDT13,100.001,049.650.000.000.00-1180.00%
NDX220715P131250002022-05-11 12:30PM EDT13,125.001,203.430.000.000.00-110.00%
NDX220715P131500002022-05-05 10:07AM EDT13,150.00725.200.000.000.00-450.00%
NDX220715P131750002022-05-13 1:06PM EDT13,175.001,094.580.000.000.00-3680.00%
NDX220715P132000002022-05-13 12:48PM EDT13,200.001,088.450.000.000.00-6780.00%
NDX220715P132250002022-05-06 2:33PM EDT13,225.001,020.730.000.000.00-1280.00%
NDX220715P132500002022-05-16 2:57PM EDT13,250.001,126.690.000.000.00-181020.00%
NDX220715P132750002022-05-03 9:37AM EDT13,275.00874.830.000.000.00-230.00%
NDX220715P133000002022-05-13 1:27PM EDT13,300.001,178.080.000.000.00-12400.00%
NDX220715P133250002022-05-11 1:46PM EDT13,325.001,481.230.000.000.00-1590.00%
NDX220715P133500002022-05-11 1:48PM EDT13,350.001,492.280.000.000.00-5220.00%
NDX220715P133750002022-05-13 12:48PM EDT13,375.001,203.320.000.000.00-110.00%
NDX220715P134000002022-05-16 11:17AM EDT13,400.001,314.960.000.000.00-22300.00%
NDX220715P134250002022-05-16 10:48AM EDT13,425.001,343.410.000.000.00-210.00%
NDX220715P134500002022-05-13 12:36PM EDT13,450.001,250.810.000.000.00-2210.00%
NDX220715P134750002022-05-16 1:17PM EDT13,475.001,340.090.000.000.00-10120.00%
NDX220715P135000002022-05-16 1:17PM EDT13,500.001,359.130.000.000.00-101230.00%
NDX220715P135250002022-05-04 12:48PM EDT13,525.00928.400.000.000.00-1320.00%
NDX220715P135500002022-04-28 9:39AM EDT13,550.00913.300.000.000.00-2150.00%
NDX220715P135750002022-05-13 12:48PM EDT13,575.001,346.590.000.000.00-4100.00%
NDX220715P136000002022-05-13 12:40PM EDT13,600.001,353.920.000.000.00-11040.00%
NDX220715P136250002022-05-13 11:16AM EDT13,625.001,454.950.000.000.00-4130.00%
NDX220715P136500002022-05-04 12:48PM EDT13,650.00996.320.000.000.00-1100.00%
NDX220715P136750002022-05-10 11:36AM EDT13,675.001,606.540.000.000.00-2170.00%
NDX220715P137000002022-05-13 12:12PM EDT13,700.001,439.570.000.000.00-2380.00%
NDX220715P137250002022-05-06 11:58AM EDT13,725.001,283.640.000.000.00-1410.00%
NDX220715P137500002022-05-13 11:13AM EDT13,750.001,550.300.000.000.00-2550.00%
NDX220715P137750002022-05-05 2:45PM EDT13,775.001,247.230.000.000.00-250.00%
NDX220715P138000002022-05-13 11:19AM EDT13,800.001,603.670.000.000.00-4780.00%
NDX220715P138250002022-05-13 12:06PM EDT13,825.001,557.980.000.000.00-20150.00%
NDX220715P138500002022-05-13 11:20AM EDT13,850.001,634.550.000.000.00-2190.00%
NDX220715P138750002022-05-13 11:45AM EDT13,875.001,636.700.000.000.00-4120.00%
NDX220715P139000002022-05-13 10:36AM EDT13,900.001,673.040.000.000.00-2550.00%
NDX220715P139250002022-05-06 2:28PM EDT13,925.001,465.500.000.000.00-6370.00%
NDX220715P139500002022-05-03 9:37AM EDT13,950.001,244.360.000.000.00-270.00%
NDX220715P139750002022-04-28 9:37AM EDT13,975.001,111.440.000.000.00-270.00%
NDX220715P140000002022-05-16 11:17AM EDT14,000.001,804.790.000.000.00-22100.00%
NDX220715P140250002022-04-29 9:36AM EDT14,025.001,061.000.000.000.00-220.00%
NDX220715P140500002022-05-09 2:39PM EDT14,050.001,890.970.000.000.00-8130.00%
NDX220715P140750002022-05-03 12:14PM EDT14,075.001,272.750.000.000.00-950.00%
NDX220715P141000002022-05-09 3:20PM EDT14,100.001,916.820.000.000.00-2110.00%
NDX220715P141250002022-05-05 10:41AM EDT14,125.001,377.300.000.000.00-290.00%
NDX220715P141500002022-05-10 10:07AM EDT14,150.001,729.800.000.000.00-180.00%
NDX220715P141750002022-04-21 3:12PM EDT14,175.00936.300.000.000.00--100.00%
NDX220715P142000002022-05-02 10:54AM EDT14,200.001,474.950.000.000.00-1520.00%
NDX220715P142250002022-04-25 10:41AM EDT14,225.001,169.270.000.000.00-230.00%
NDX220715P142500002022-05-06 2:27PM EDT14,250.001,699.720.000.000.00-4810.00%
NDX220715P142750002022-05-05 11:37AM EDT14,275.001,486.150.000.000.00-110.00%
NDX220715P143000002022-04-28 2:18PM EDT14,300.001,157.480.000.000.00-21010.00%
NDX220715P143250002022-04-28 11:28AM EDT14,325.001,357.220.000.000.00-250.00%
NDX220715P143750002022-05-03 11:03AM EDT14,375.001,498.100.000.000.00-240.00%
NDX220715P144000002022-05-05 11:37AM EDT14,400.002,138.000.000.000.00-1390.00%
NDX220715P144250002022-05-03 1:31PM EDT14,425.001,463.330.000.000.00-220.00%
NDX220715P144500002022-04-21 11:44AM EDT14,450.00889.370.000.000.00-2140.00%
NDX220715P144750002022-05-09 12:38PM EDT14,475.002,165.912,228.402,266.900.00-11426.36%
NDX220715P145000002022-05-12 1:11PM EDT14,500.002,640.610.000.000.00-11220.00%
NDX220715P145250002022-04-18 11:30AM EDT14,525.001,040.570.000.000.00-4410.00%
NDX220715P145500002022-04-18 11:29AM EDT14,550.001,055.100.000.000.00-8540.00%
NDX220715P145750002022-04-18 3:29PM EDT14,575.001,056.150.000.000.00-440.00%
NDX220715P146000002022-05-12 1:11PM EDT14,600.002,737.090.000.000.00-1770.00%
NDX220715P146250002022-04-07 11:13AM EDT14,625.00864.551,984.402,043.100.00-450.00%
NDX220715P146500002022-04-11 12:44PM EDT14,650.001,052.952,555.702,586.200.00-83842.72%
NDX220715P146750002022-04-27 1:28PM EDT14,675.002,334.660.000.000.00-140.00%
NDX220715P147000002022-04-21 3:24PM EDT14,700.002,356.230.000.000.00-1190.00%
NDX220715P147250002022-04-18 11:57AM EDT14,725.001,163.410.000.000.00-4310.00%
NDX220715P147500002022-05-09 2:10PM EDT14,750.002,530.350.000.000.00-2680.00%
NDX220715P147750002022-05-09 2:10PM EDT14,775.002,553.750.000.000.00-2140.00%
NDX220715P148000002022-04-20 12:41PM EDT14,800.001,076.270.000.000.00-6140.00%
NDX220715P148250002022-04-11 1:01PM EDT14,825.001,111.122,731.002,763.400.00-4344.69%
NDX220715P148750002022-04-13 11:16AM EDT14,875.001,097.962,504.402,547.400.00-1250.00%
NDX220715P149000002022-04-22 11:41AM EDT14,900.001,503.430.000.000.00-190.00%
NDX220715P149250002022-04-18 12:03AM EDT14,925.001,304.442,983.903,030.700.00--256.21%
NDX220715P149500002022-04-13 3:17PM EDT14,950.001,074.732,576.702,619.700.00-2570.00%
NDX220715P149750002022-04-12 1:40PM EDT14,975.001,228.143,032.703,079.500.00-22956.67%
NDX220715P150000002022-05-13 10:03AM EDT15,000.002,705.000.000.000.00-201880.00%
NDX220715P150250002021-11-15 3:07PM EDT15,025.00788.00743.00765.300.00--20.00%
NDX220715P150500002022-04-12 1:27PM EDT15,050.001,260.093,106.103,153.500.00-22057.39%
NDX220715P150750002022-05-10 11:07AM EDT15,075.002,869.090.000.000.00-140.00%
NDX220715P151000002022-04-18 2:44PM EDT15,100.001,336.180.000.000.00-2520.00%
NDX220715P151250002022-04-13 2:00PM EDT15,125.001,242.932,746.302,789.400.00-430.00%
NDX220715P151500002022-04-20 1:54PM EDT15,150.001,279.390.000.000.00-230.00%
NDX220715P151750002022-05-12 1:21PM EDT15,175.003,304.610.000.000.00-1081110.00%
NDX220715P152000002022-05-10 11:07AM EDT15,200.002,991.610.000.000.00-160.00%
NDX220715P152250002022-05-12 1:21PM EDT15,225.003,352.760.000.000.00-1081100.00%
NDX220715P152500002022-04-07 1:07PM EDT15,250.001,210.212,589.002,635.700.00-280.00%
NDX220715P152750002022-04-11 12:56PM EDT15,275.001,422.183,162.203,187.500.00-2446.86%
NDX220715P153000002022-04-08 12:35PM EDT15,300.001,174.772,637.202,684.700.00-230.00%
NDX220715P153250002022-04-20 11:22AM EDT15,325.001,437.420.000.000.00-2200.00%
NDX220715P153500002022-05-12 12:37PM EDT15,350.003,394.000.000.000.00-5280.00%
NDX220715P153750002022-05-12 12:37PM EDT15,375.003,405.760.000.000.00-5110.00%
NDX220715P154000002022-04-20 11:24AM EDT15,400.001,491.990.000.000.00-210.00%
NDX220715P154250002022-04-13 3:17PM EDT15,425.001,384.633,039.703,082.800.00-2400.00%
NDX220715P154500002022-05-06 1:31PM EDT15,450.002,677.660.000.000.00-280.00%
NDX220715P154750002022-01-24 2:46PM EDT15,475.001,881.022,143.002,189.300.00-120.00%
NDX220715P155000002022-04-22 3:27PM EDT15,500.002,108.140.000.000.00-21880.00%
NDX220715P155250002022-05-16 12:02AM EDT15,525.003,643.670.000.000.00--60.00%
NDX220715P156000002022-05-12 11:52AM EDT15,600.003,717.120.000.000.00-6300.00%
NDX220715P157000002022-05-10 10:07AM EDT15,700.003,172.510.000.000.00-110.00%
NDX220715P158000002022-04-06 11:13AM EDT15,800.001,550.983,039.703,099.800.00--10.00%
NDX220715P159000002022-05-12 1:06PM EDT15,900.004,010.500.000.000.00-1250.00%
NDX220715P159250002022-05-06 1:06PM EDT15,925.004,162.560.000.000.00-330.00%
NDX220715P159750002022-05-12 1:06PM EDT15,975.004,085.000.000.000.00-120.00%
NDX220715P160000002022-05-06 1:06PM EDT16,000.004,237.230.000.000.00-3200.00%
NDX220715P161000002022-04-13 10:42AM EDT16,100.002,092.063,706.103,749.400.00-2110.00%
NDX220715P162000002022-03-31 10:13AM EDT16,200.001,421.203,278.003,328.800.00--10.00%
NDX220715P163000002022-04-13 10:31AM EDT16,300.002,235.003,904.503,947.800.00-120.00%
NDX220715P166000002021-11-22 11:40AM EDT16,600.001,148.201,329.701,349.100.00--10.00%
NDX220715P167000002022-02-25 3:55PM EDT16,700.002,680.742,001.802,080.800.00-220.00%
NDX220715P168000002022-02-25 3:55PM EDT16,800.002,771.392,088.802,167.800.00-220.00%
NDX220715P198000002022-01-26 11:32AM EDT19,800.005,401.505,569.905,608.500.00-220.00%