Italia markets close in 4 hours 57 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'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220819C115000002022-05-16 12:00AM EDT11,500.001,241.440.000.000.00--00.00%
NDX220819C116000002022-05-05 1:12PM EDT11,600.001,757.500.000.000.00--00.00%
NDX220819C116750002022-05-05 10:27AM EDT11,675.001,782.350.000.000.00--00.00%
NDX220819C117000002022-05-16 12:00AM EDT11,700.001,214.280.000.000.00--00.00%
NDX220819C117500002022-05-05 1:04PM EDT11,750.001,661.020.000.000.00--00.00%
NDX220819C117750002022-05-16 12:00AM EDT11,775.001,247.910.000.000.00--00.00%
NDX220819C118000002022-05-03 2:13PM EDT11,800.001,745.940.000.000.00--00.00%
NDX220819C119000002022-05-05 10:01AM EDT11,900.001,695.660.000.000.00--00.00%
NDX220819C119250002022-05-12 10:18AM EDT11,925.00884.000.000.000.00-100.00%
NDX220819C119750002022-05-05 9:50AM EDT11,975.001,690.730.000.000.00-400.00%
NDX220819C120000002022-05-13 3:37PM EDT12,000.001,064.680.000.000.00-100.00%
NDX220819C120250002022-05-05 9:50AM EDT12,025.001,645.330.000.000.00--00.00%
NDX220819C120500002022-05-12 12:02PM EDT12,050.00778.130.000.000.00-1000.00%
NDX220819C120750002022-05-16 12:00AM EDT12,075.001,024.240.000.000.00--00.00%
NDX220819C121000002022-05-12 12:06PM EDT12,100.00767.150.000.000.00-800.00%
NDX220819C121250002022-05-16 12:00AM EDT12,125.00969.520.000.000.00--00.00%
NDX220819C122000002022-04-27 10:12AM EDT12,200.001,454.260.000.000.00--00.00%
NDX220819C122250002022-05-16 12:00AM EDT12,225.00955.540.000.000.00--00.00%
NDX220819C123250002022-05-16 12:00AM EDT12,325.00852.130.000.000.00--00.20%
NDX220819C123500002022-05-16 12:00AM EDT12,350.00842.020.000.000.00--00.39%
NDX220819C124000002022-05-16 12:00AM EDT12,400.00824.120.000.000.00--00.39%
NDX220819C124500002022-05-16 12:00AM EDT12,450.00637.980.000.000.00--00.78%
NDX220819C125000002022-05-16 12:00AM EDT12,500.00820.000.000.000.00--00.78%
NDX220819C125250002022-05-16 1:26PM EDT12,525.00697.680.000.000.00-200.78%
NDX220819C125500002022-05-16 12:00AM EDT12,550.00797.360.000.000.00--00.78%
NDX220819C125750002022-05-16 11:43AM EDT12,575.00651.980.000.000.00-800.78%
NDX220819C126000002022-05-16 11:44AM EDT12,600.00638.850.000.000.00-300.78%
NDX220819C126250002022-05-16 11:44AM EDT12,625.00640.230.000.000.00-400.78%
NDX220819C126500002022-05-16 12:00AM EDT12,650.00681.550.000.000.00--01.56%
NDX220819C127000002022-05-16 12:00AM EDT12,700.00632.490.000.000.00--01.56%
NDX220819C127250002022-05-16 12:00AM EDT12,725.00643.050.000.000.00--01.56%
NDX220819C127500002022-05-16 3:37PM EDT12,750.00560.690.000.000.00-201.56%
NDX220819C127750002022-05-16 3:44PM EDT12,775.00542.700.000.000.00-601.56%
NDX220819C128000002022-05-16 3:39PM EDT12,800.00535.430.000.000.00-1401.56%
NDX220819C128500002022-05-12 2:11PM EDT12,850.00371.700.000.000.00-3601.56%
NDX220819C128750002022-05-16 12:00AM EDT12,875.00550.730.000.000.00--01.56%
NDX220819C129000002022-05-16 3:51PM EDT12,900.00484.890.000.000.00-401.56%
NDX220819C129500002022-05-16 12:00AM EDT12,950.00419.580.000.000.00--01.56%
NDX220819C129750002022-05-09 12:40PM EDT12,975.00346.920.000.000.00-101.56%
NDX220819C130000002022-05-16 2:47PM EDT13,000.00500.150.000.000.00-801.56%
NDX220819C130250002022-05-16 12:00AM EDT13,025.00429.550.000.000.00--01.56%
NDX220819C130500002022-05-02 11:21AM EDT13,050.00815.370.000.000.00-201.56%
NDX220819C130750002022-05-16 12:00AM EDT13,075.00503.950.000.000.00--03.13%
NDX220819C131000002022-05-09 3:29PM EDT13,100.00465.310.000.000.00-403.13%
NDX220819C131250002022-05-16 1:26PM EDT13,125.00414.710.000.000.00-403.13%
NDX220819C131500002022-05-09 1:13PM EDT13,150.00471.680.000.000.00-2803.13%
NDX220819C131750002022-05-09 12:35PM EDT13,175.00493.630.000.000.00-803.13%
NDX220819C132000002022-05-10 12:35PM EDT13,200.00437.850.000.000.00-403.13%
NDX220819C132250002022-05-12 11:36AM EDT13,225.00326.600.000.000.00-403.13%
NDX220819C132500002022-05-16 12:00AM EDT13,250.00335.650.000.000.00--03.13%
NDX220819C132750002022-05-09 12:19PM EDT13,275.00460.240.000.000.00-9203.13%
NDX220819C133000002022-05-13 10:20AM EDT13,300.00369.580.000.000.00-403.13%
NDX220819C133250002022-05-09 2:09PM EDT13,325.00387.150.000.000.00-803.13%
NDX220819C133500002022-05-16 3:37PM EDT13,350.00316.620.000.000.00-403.13%
NDX220819C133750002022-05-16 3:44PM EDT13,375.00303.900.000.000.00-2803.13%
NDX220819C134000002022-05-16 3:39PM EDT13,400.00298.590.000.000.00-3403.13%
NDX220819C134500002022-05-12 11:37AM EDT13,450.00255.380.000.000.00-203.13%
NDX220819C135000002022-05-16 3:51PM EDT13,500.00263.220.000.000.00-1803.13%
NDX220819C135250002022-05-11 1:34PM EDT13,525.00260.900.000.000.00-203.13%
NDX220819C135500002022-05-12 12:02PM EDT13,550.00205.950.000.000.00-1003.13%
NDX220819C135750002022-04-26 3:24PM EDT13,575.00668.800.000.000.00--03.13%
NDX220819C136000002022-05-12 3:03PM EDT13,600.00177.630.000.000.00-903.13%
NDX220819C136250002022-05-16 12:00AM EDT13,625.00267.100.000.000.00--03.13%
NDX220819C136500002022-05-10 12:46PM EDT13,650.00294.780.000.000.00-603.13%
NDX220819C136750002022-05-03 2:02PM EDT13,675.00587.410.000.000.00-403.13%
NDX220819C137000002022-05-10 2:03PM EDT13,700.00340.640.000.000.00-2003.13%
NDX220819C137250002022-05-16 1:26PM EDT13,725.00218.700.000.000.00-203.13%
NDX220819C137500002022-05-16 2:22PM EDT13,750.00220.630.000.000.00-603.13%
NDX220819C137750002022-05-09 11:58AM EDT13,775.00279.300.000.000.00-503.13%
NDX220819C138000002022-05-16 3:03PM EDT13,800.00211.420.000.000.00-303.13%
NDX220819C138500002022-05-10 10:42AM EDT13,850.00244.820.000.000.00-203.13%
NDX220819C138750002022-05-16 3:27PM EDT13,875.00182.000.000.000.00-2203.13%
NDX220819C139000002022-05-09 2:05PM EDT13,900.00218.500.000.000.00-2803.13%
NDX220819C139250002022-05-12 11:36AM EDT13,925.00152.050.000.000.00-203.13%
NDX220819C139500002022-05-16 3:37PM EDT13,950.00159.730.000.000.00-203.13%
NDX220819C139750002022-05-16 3:44PM EDT13,975.00152.200.000.000.00-603.13%
NDX220819C140000002022-05-16 3:39PM EDT14,000.00148.900.000.000.00-1403.13%
NDX220819C140250002022-05-16 12:00AM EDT14,025.00187.000.000.000.00--06.25%
NDX220819C140500002022-05-16 11:43AM EDT14,050.00143.400.000.000.00-806.25%
NDX220819C141000002022-05-16 3:51PM EDT14,100.00127.600.000.000.00-1206.25%
NDX220819C141250002022-05-05 1:12PM EDT14,125.00318.900.000.000.00-206.25%
NDX220819C141500002022-05-03 3:02PM EDT14,150.00379.790.000.000.00-406.25%
NDX220819C141750002022-05-16 12:00AM EDT14,175.00168.550.000.000.00--06.25%
NDX220819C142000002022-05-13 10:53AM EDT14,200.00141.800.000.000.00-206.25%
NDX220819C142250002022-05-16 12:00AM EDT14,225.00148.950.000.000.00--06.25%
NDX220819C142500002022-05-13 12:08PM EDT14,250.00140.550.000.000.00-206.25%
NDX220819C143000002022-05-10 1:07PM EDT14,300.00148.600.000.000.00-206.25%
NDX220819C143250002022-05-05 9:50AM EDT14,325.00326.700.000.000.00-206.25%
NDX220819C143500002022-05-16 2:22PM EDT14,350.00105.140.000.000.00-1206.25%
NDX220819C143750002022-05-10 10:42AM EDT14,375.00134.700.000.000.00-406.25%
NDX220819C144000002022-05-16 3:03PM EDT14,400.00101.260.000.000.00-606.25%
NDX220819C144250002022-05-05 1:04PM EDT14,425.00236.300.000.000.00--06.25%
NDX220819C144500002022-05-09 3:29PM EDT14,450.00111.850.000.000.00-206.25%
NDX220819C144750002022-05-04 1:21PM EDT14,475.00256.490.000.000.00--06.25%
NDX220819C145000002022-05-11 1:54PM EDT14,500.0080.750.000.000.00-106.25%
NDX220819C145250002022-04-25 3:48PM EDT14,525.00390.000.000.000.00-106.25%
NDX220819C145500002022-05-03 11:14AM EDT14,550.00250.750.000.000.00--06.25%
NDX220819C145750002022-03-14 12:14AM EDT14,575.00620.600.000.000.00--06.25%
NDX220819C146000002022-05-03 11:08AM EDT14,600.00239.630.000.000.00-406.25%
NDX220819C146250002022-04-25 11:57AM EDT14,625.00312.670.000.000.00-406.25%
NDX220819C146500002022-05-13 9:52AM EDT14,650.0072.550.000.000.00-406.25%
NDX220819C146750002022-05-05 10:01AM EDT14,675.00210.700.000.000.00--06.25%
NDX220819C147000002022-05-16 2:05PM EDT14,700.0067.900.000.000.00-206.25%
NDX220819C147250002022-05-16 12:00AM EDT14,725.0075.000.000.000.00--06.25%
NDX220819C147500002022-05-05 3:01PM EDT14,750.00147.500.000.000.00-206.25%
NDX220819C147750002022-04-25 1:06PM EDT14,775.00274.750.000.000.00-206.25%
NDX220819C148000002022-05-02 3:59PM EDT14,800.00190.450.000.000.00-1606.25%
NDX220819C148500002022-05-03 3:02PM EDT14,850.00179.300.000.000.00-206.25%
NDX220819C148750002022-03-11 2:47PM EDT14,875.00421.00622.30636.600.00-1258.95%
NDX220819C149000002022-05-06 12:34PM EDT14,900.00119.570.000.000.00-206.25%
NDX220819C149250002022-03-14 12:14AM EDT14,925.00420.000.000.000.00--06.25%
NDX220819C149500002022-05-16 2:22PM EDT14,950.0048.500.000.000.00-606.25%
NDX220819C150000002022-05-16 3:03PM EDT15,000.0047.300.000.000.00-306.25%
NDX220819C150250002022-05-10 12:02PM EDT15,025.0061.100.000.000.00-106.25%
NDX220819C150500002022-05-10 10:42AM EDT15,050.0059.750.000.000.00-206.25%
NDX220819C150750002022-05-03 2:08PM EDT15,075.00137.200.000.000.00-206.25%
NDX220819C151000002022-05-05 2:32PM EDT15,100.0094.650.000.000.00-306.25%
NDX220819C151500002022-04-27 1:38PM EDT15,150.00131.150.000.000.00-3006.25%
NDX220819C151750002022-04-22 1:02PM EDT15,175.00198.200.000.000.00-806.25%
NDX220819C152000002022-05-10 9:50AM EDT15,200.0054.360.000.000.00-206.25%
NDX220819C152500002022-05-03 12:54PM EDT15,250.00107.350.000.000.00-1006.25%
NDX220819C152750002022-05-10 2:17PM EDT15,275.0051.000.000.000.00-206.25%
NDX220819C153000002022-05-03 11:08AM EDT15,300.0031.500.000.000.00-206.25%
NDX220819C153250002022-04-25 11:57AM EDT15,325.00142.700.000.000.00--06.25%
NDX220819C153500002022-05-13 9:52AM EDT15,350.0032.150.000.000.00-206.25%
NDX220819C154000002022-05-10 3:06PM EDT15,400.0042.800.000.000.00-106.25%
NDX220819C154500002022-04-18 2:58PM EDT15,450.00226.180.000.000.00--06.25%
NDX220819C154750002022-03-22 2:58PM EDT15,475.00526.83179.60184.200.00--140.65%
NDX220819C155000002022-05-05 3:45PM EDT15,500.0059.100.000.000.00-406.25%
NDX220819C155500002022-04-28 9:58AM EDT15,550.0077.950.000.000.00-406.25%
NDX220819C156000002022-05-03 11:53AM EDT15,600.0071.000.000.000.00-106.25%
NDX220819C157000002022-04-26 10:24AM EDT15,700.0078.580.000.000.00-106.25%
NDX220819C157500002022-05-04 3:20PM EDT15,750.0074.930.000.000.00-406.25%
NDX220819C158000002022-05-03 1:08PM EDT15,800.0056.390.000.000.00-406.25%
NDX220819C159000002022-05-04 3:04PM EDT15,900.0058.700.000.000.00-206.25%
NDX220819C160000002022-05-05 10:08AM EDT16,000.0040.000.000.000.00-106.25%
NDX220819C161000002022-05-02 3:03PM EDT16,100.0033.000.000.000.00-406.25%
NDX220819C162000002022-05-02 12:32PM EDT16,200.0033.500.000.000.00-1106.25%
NDX220819C163000002022-04-19 10:38AM EDT16,300.0094.500.000.000.00-1012.50%
NDX220819C164000002022-05-10 3:06PM EDT16,400.0013.300.000.000.00-6012.50%
NDX220819C165000002022-05-04 3:20PM EDT16,500.0029.060.000.000.00-2012.50%
NDX220819C166000002022-05-10 10:05AM EDT16,600.0012.800.000.000.00-1012.50%
NDX220819C167000002022-04-25 12:49PM EDT16,700.0029.350.000.000.00-2012.50%
NDX220819C168000002022-04-27 2:13PM EDT16,800.0018.130.000.000.00-3012.50%
NDX220819C169000002022-04-06 3:48PM EDT16,900.00110.101.6019.400.00-23231.53%
NDX220819C170000002022-04-28 9:30AM EDT17,000.0020.000.000.000.00-1012.50%
NDX220819C171000002022-04-05 9:35AM EDT17,100.00149.300.000.000.00-25212.50%
NDX220819C172000002022-04-28 9:30AM EDT17,200.0011.200.000.000.00-1012.50%
NDX220819C173000002022-04-06 11:44AM EDT17,300.0068.900.0016.400.00-93432.55%
NDX220819C174000002022-04-01 12:28PM EDT17,400.0080.505.1013.200.00-311231.97%
NDX220819C175000002022-04-04 12:44PM EDT17,500.0091.807.2013.900.00-42532.65%
NDX220819C176000002022-04-28 9:30AM EDT17,600.006.700.000.000.00-1012.50%
NDX220819C177000002022-03-29 10:50AM EDT17,700.0083.603.408.800.00--331.49%
NDX220819C178000002022-05-02 10:01AM EDT17,800.004.800.000.000.00-1012.50%
NDX220819C179000002022-05-12 2:11PM EDT17,900.001.550.000.000.00-1012.50%
NDX220819C182000002022-05-13 2:52PM EDT18,200.005.040.000.000.00-2012.50%
NDX220819C184000002022-05-06 9:31AM EDT18,400.004.900.000.000.00-1012.50%
NDX220819C186000002022-05-02 3:06PM EDT18,600.005.100.000.000.00-1012.50%
NDX220819C188000002022-05-12 2:39PM EDT18,800.002.770.000.000.00-1012.50%
NDX220819C190000002022-05-09 3:50PM EDT19,000.005.000.000.000.00-1012.50%
NDX220819C192000002022-05-02 9:31AM EDT19,200.002.500.000.000.00-1012.50%
NDX220819C194000002022-05-09 3:50PM EDT19,400.002.300.602.750.00-1033.38%
NDX220819C196000002022-05-09 3:50PM EDT19,600.002.300.000.000.00-1012.50%
NDX220819C198000002022-05-13 2:52PM EDT19,800.001.760.000.000.00-6012.50%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220819P095000002022-05-16 11:44AM EDT9,500.00151.760.000.000.00-106.25%
NDX220819P096000002022-05-11 11:30AM EDT9,600.00172.950.000.000.00-406.25%
NDX220819P097000002022-05-11 11:30AM EDT9,700.00181.200.000.000.00-206.25%
NDX220819P098000002022-05-09 11:44AM EDT9,800.00216.250.000.000.00-206.25%
NDX220819P099000002022-05-13 1:56PM EDT9,900.00210.400.000.000.00-106.25%
NDX220819P100000002022-05-10 1:58PM EDT10,000.00216.350.000.000.00-406.25%
NDX220819P101000002022-05-10 2:03PM EDT10,100.00228.900.000.000.00-1206.25%
NDX220819P102000002022-05-16 12:02AM EDT10,200.00349.300.000.000.00--06.25%
NDX220819P103000002022-05-16 12:02AM EDT10,300.00297.400.000.000.00--06.25%
NDX220819P104000002022-05-13 10:29AM EDT10,400.00282.070.000.000.00-106.25%
NDX220819P105000002022-05-13 10:29AM EDT10,500.00301.300.000.000.00-61606.25%
NDX220819P105250002022-05-16 12:02AM EDT10,525.00340.500.000.000.00--06.25%
NDX220819P105500002022-05-16 12:02AM EDT10,550.00314.240.000.000.00--06.25%
NDX220819P105750002022-05-16 12:02AM EDT10,575.00313.000.000.000.00--06.25%
NDX220819P106000002022-05-12 2:46PM EDT10,600.00491.650.000.000.00-806.25%
NDX220819P106250002022-05-06 1:52PM EDT10,625.00325.810.000.000.00-406.25%
NDX220819P106500002022-05-16 12:02AM EDT10,650.00492.600.000.000.00--06.25%
NDX220819P106750002022-05-16 12:02AM EDT10,675.00396.950.000.000.00--06.25%
NDX220819P107000002022-05-12 2:02PM EDT10,700.00497.950.000.000.00-1206.25%
NDX220819P107750002022-05-11 11:29AM EDT10,775.00358.660.000.000.00-803.13%
NDX220819P108000002022-05-11 11:30AM EDT10,800.00367.720.000.000.00-1003.13%
NDX220819P108250002022-05-16 12:02AM EDT10,825.00367.560.000.000.00--03.13%
NDX220819P108500002022-05-16 12:02AM EDT10,850.00516.350.000.000.00--03.13%
NDX220819P108750002022-05-13 10:34AM EDT10,875.00373.350.000.000.00-203.13%
NDX220819P109000002022-05-16 12:19PM EDT10,900.00368.800.000.000.00-203.13%
NDX220819P109250002022-05-16 11:44AM EDT10,925.00379.760.000.000.00-103.13%
NDX220819P110000002022-05-16 12:11PM EDT11,000.00377.400.000.000.00-603.13%
NDX220819P110250002022-05-16 11:03AM EDT11,025.00424.950.000.000.00-203.13%
NDX220819P110500002022-05-16 11:21AM EDT11,050.00417.900.000.000.00-403.13%
NDX220819P110750002022-05-11 11:24AM EDT11,075.00439.250.000.000.00-1203.13%
NDX220819P111000002022-05-16 10:59AM EDT11,100.00444.250.000.000.00-203.13%
NDX220819P111250002022-05-11 1:03PM EDT11,125.00500.020.000.000.00-3203.13%
NDX220819P111500002022-05-16 10:56AM EDT11,150.00453.180.000.000.00-203.13%
NDX220819P112000002022-05-16 10:53AM EDT11,200.00463.350.000.000.00-603.13%
NDX220819P112250002022-05-10 11:29AM EDT11,225.00531.470.000.000.00-1003.13%
NDX220819P112500002022-05-10 11:27AM EDT11,250.00542.300.000.000.00-203.13%
NDX220819P112750002022-05-13 10:16AM EDT11,275.00485.420.000.000.00-703.13%
NDX220819P113000002022-05-16 9:57AM EDT11,300.00494.770.000.000.00-203.13%
NDX220819P113250002022-05-11 11:32AM EDT11,325.00493.410.000.000.00-203.13%
NDX220819P113500002022-05-11 11:32AM EDT11,350.00503.960.000.000.00-203.13%
NDX220819P113750002022-05-11 11:37AM EDT11,375.00496.790.000.000.00-1403.13%
NDX220819P114000002022-05-12 2:46PM EDT11,400.00753.650.000.000.00-1603.13%
NDX220819P114250002022-05-10 1:55PM EDT11,425.00521.340.000.000.00-203.13%
NDX220819P114500002022-05-12 2:07PM EDT11,450.00755.760.000.000.00-4603.13%
NDX220819P114750002022-05-12 9:47AM EDT11,475.00708.970.000.000.00-5003.13%
NDX220819P115000002022-05-16 3:56PM EDT11,500.00541.640.000.000.00-201.56%
NDX220819P115250002022-05-09 12:12PM EDT11,525.00566.100.000.000.00-201.56%
NDX220819P115500002022-05-09 12:13PM EDT11,550.00568.350.000.000.00-201.56%
NDX220819P115750002022-05-11 11:29AM EDT11,575.00568.700.000.000.00-401.56%
NDX220819P116000002022-05-11 11:30AM EDT11,600.00582.310.000.000.00-801.56%
NDX220819P116250002022-05-11 11:30AM EDT11,625.00582.880.000.000.00-201.56%
NDX220819P116500002022-05-12 3:35PM EDT11,650.00781.750.000.000.00-201.56%
NDX220819P116750002022-05-06 1:30PM EDT11,675.00485.400.000.000.00-201.56%
NDX220819P117000002022-05-16 12:19PM EDT11,700.00586.960.000.000.00-401.56%
NDX220819P117250002022-05-06 1:52PM EDT11,725.00527.580.000.000.00-601.56%
NDX220819P117500002022-05-16 12:15PM EDT11,750.00600.230.000.000.00-401.56%
NDX220819P117750002022-05-16 11:17AM EDT11,775.00627.430.000.000.00-601.56%
NDX220819P118000002022-05-16 12:11PM EDT11,800.00599.830.000.000.00-1201.56%
NDX220819P118250002022-05-16 11:03AM EDT11,825.00669.220.000.000.00-401.56%
NDX220819P118500002022-05-16 11:21AM EDT11,850.00656.280.000.000.00-401.56%
NDX220819P118750002022-05-11 11:24AM EDT11,875.00685.750.000.000.00-2400.78%
NDX220819P119000002022-05-16 10:59AM EDT11,900.00694.910.000.000.00-1900.78%
NDX220819P119250002022-05-16 12:02AM EDT11,925.00768.610.000.000.00--00.78%
NDX220819P119500002022-05-16 10:55AM EDT11,950.00707.000.000.000.00-400.78%
NDX220819P119750002022-05-16 12:02AM EDT11,975.00768.710.000.000.00--00.78%
NDX220819P120000002022-05-16 10:53AM EDT12,000.00722.150.000.000.00-1200.78%
NDX220819P120250002022-05-10 11:29AM EDT12,025.00802.580.000.000.00-2000.78%
NDX220819P120500002022-05-10 11:27AM EDT12,050.00818.400.000.000.00-400.78%
NDX220819P120750002022-05-05 3:05PM EDT12,075.00606.050.000.000.00--00.39%
NDX220819P121000002022-05-16 9:57AM EDT12,100.00756.360.000.000.00-400.39%
NDX220819P121250002022-05-09 12:37PM EDT12,125.00782.200.000.000.00-800.39%
NDX220819P121500002022-05-09 12:11PM EDT12,150.00787.630.000.000.00-400.39%
NDX220819P121750002022-05-09 10:37AM EDT12,175.00824.640.000.000.00-1200.20%
NDX220819P122000002022-05-16 11:12AM EDT12,200.00793.300.000.000.00-200.20%
NDX220819P122250002022-05-09 12:14PM EDT12,225.00801.300.000.000.00-400.05%
NDX220819P122500002022-05-12 2:07PM EDT12,250.001,117.020.000.000.00-2300.00%
NDX220819P122750002022-05-13 4:01PM EDT12,275.00779.200.000.000.00-1000.00%
NDX220819P123000002022-05-12 2:02PM EDT12,300.001,128.210.000.000.00-1200.00%
NDX220819P123250002022-05-09 12:12PM EDT12,325.00858.780.000.000.00-400.00%
NDX220819P123500002022-05-16 11:20AM EDT12,350.00854.700.000.000.00-400.00%
NDX220819P123750002022-05-09 12:09PM EDT12,375.00881.700.000.000.00-400.00%
NDX220819P124000002022-05-13 3:15PM EDT12,400.00826.700.000.000.00-200.00%
NDX220819P124250002022-05-06 9:56AM EDT12,425.00837.500.000.000.00-400.00%
NDX220819P124500002022-05-12 3:35PM EDT12,450.001,146.670.000.000.00-100.00%
NDX220819P124750002022-05-13 3:53PM EDT12,475.00898.390.000.000.00-400.00%
NDX220819P125000002022-05-16 2:47PM EDT12,500.00849.000.000.000.00-2500.00%
NDX220819P125250002022-05-11 1:34PM EDT12,525.001,060.200.000.000.00-200.00%
NDX220819P125500002022-05-16 12:15PM EDT12,550.00919.260.000.000.00-200.00%
NDX220819P125750002022-05-16 11:17AM EDT12,575.00954.970.000.000.00-300.00%
NDX220819P126000002022-05-16 12:11PM EDT12,600.00919.260.000.000.00-600.00%
NDX220819P126250002022-05-16 11:03AM EDT12,625.001,013.440.000.000.00-200.00%
NDX220819P126500002022-05-16 11:21AM EDT12,650.00995.250.000.000.00-200.00%
NDX220819P126750002022-05-11 1:23PM EDT12,675.001,139.960.000.000.00-1400.00%
NDX220819P127000002022-05-16 10:59AM EDT12,700.001,047.570.000.000.00-200.00%
NDX220819P127250002022-05-16 12:02AM EDT12,725.001,136.900.000.000.00--00.00%
NDX220819P127500002022-05-16 10:55AM EDT12,750.001,063.880.000.000.00-200.00%
NDX220819P127750002022-05-16 12:02AM EDT12,775.001,126.410.000.000.00--00.00%
NDX220819P128000002022-05-16 10:53AM EDT12,800.001,085.850.000.000.00-600.00%
NDX220819P128250002022-05-10 11:29AM EDT12,825.001,169.290.000.000.00-1000.00%
NDX220819P128500002022-05-12 2:11PM EDT12,850.001,476.600.000.000.00-1000.00%
NDX220819P129000002022-05-16 9:57AM EDT12,900.001,125.650.000.000.00-200.00%
NDX220819P129250002022-05-09 12:37PM EDT12,925.001,144.850.000.000.00-400.00%
NDX220819P129500002022-05-11 1:33PM EDT12,950.001,289.380.000.000.00-200.00%
NDX220819P129750002022-05-16 11:00AM EDT12,975.001,188.210.000.000.00-100.00%
NDX220819P130000002022-05-16 2:47PM EDT13,000.001,092.990.000.000.00-900.00%
NDX220819P130250002022-05-11 1:34PM EDT13,025.001,334.720.000.000.00-200.00%
NDX220819P130500002022-05-09 12:07PM EDT13,050.001,207.800.000.000.00-200.00%
NDX220819P130750002022-05-09 12:16PM EDT13,075.001,198.410.000.000.00-400.00%
NDX220819P131000002022-05-10 1:25PM EDT13,100.001,288.330.000.000.00-200.00%
NDX220819P131250002022-05-09 12:12PM EDT13,125.001,252.720.000.000.00-200.00%
NDX220819P131500002022-05-09 12:13PM EDT13,150.001,245.170.000.000.00-200.00%
NDX220819P131750002022-05-09 12:09PM EDT13,175.001,278.460.000.000.00-200.00%
NDX220819P132000002022-05-10 12:35PM EDT13,200.001,378.930.000.000.00-400.00%
NDX220819P132250002022-05-06 9:56AM EDT13,225.001,211.030.000.000.00-200.00%
NDX220819P132500002022-05-09 11:46AM EDT13,250.001,353.240.000.000.00-2000.00%
NDX220819P132750002022-05-05 11:07AM EDT13,275.001,030.310.000.000.00-200.00%
NDX220819P133000002022-05-13 10:34AM EDT13,300.001,327.850.000.000.00-200.00%
NDX220819P133250002022-05-06 10:49AM EDT13,325.001,131.700.000.000.00-200.00%
NDX220819P133500002022-05-11 2:02PM EDT13,350.001,579.690.000.000.00-200.00%
NDX220819P133750002022-05-06 1:15PM EDT13,375.001,128.290.000.000.00-200.00%
NDX220819P134000002022-05-06 11:26AM EDT13,400.001,095.250.000.000.00-400.00%
NDX220819P134250002022-05-06 10:46AM EDT13,425.001,160.880.000.000.00-400.00%
NDX220819P134500002022-05-05 12:32PM EDT13,450.001,107.980.000.000.00-400.00%
NDX220819P134750002022-05-02 2:56PM EDT13,475.001,233.180.000.000.00-200.00%
NDX220819P135000002022-05-06 10:53AM EDT13,500.001,210.890.000.000.00-200.00%
NDX220819P135250002022-05-16 11:20AM EDT13,525.001,521.950.000.000.00-200.00%
NDX220819P135500002022-05-04 9:52AM EDT13,550.001,068.000.000.000.00-200.00%
NDX220819P135750002022-05-13 12:40PM EDT13,575.001,445.930.000.000.00-100.00%
NDX220819P136000002022-05-13 12:40PM EDT13,600.001,463.000.000.000.00-100.00%
NDX220819P136250002022-04-07 11:26AM EDT13,625.00643.301,317.601,377.700.00-230.00%
NDX220819P136500002022-04-14 10:02AM EDT13,650.00680.801,510.701,563.300.00-2323.71%
NDX220819P136750002022-04-07 10:46AM EDT13,675.00655.001,343.401,403.500.00-220.00%
NDX220819P137000002022-04-27 10:14AM EDT13,700.001,231.870.000.000.00-1100.00%
NDX220819P137250002022-03-29 3:55PM EDT13,725.00463.601,056.701,076.600.00--10.00%
NDX220819P137500002022-05-05 2:47PM EDT13,750.001,330.040.000.000.00-1200.00%
NDX220819P137750002022-04-18 12:03AM EDT13,775.00770.831,649.401,709.300.00--226.10%
NDX220819P138000002022-04-29 10:28AM EDT13,800.001,127.550.000.000.00-200.00%
NDX220819P138250002022-05-05 3:40PM EDT13,825.001,421.690.000.000.00-400.00%
NDX220819P138500002022-05-05 3:05PM EDT13,850.001,441.550.000.000.00-400.00%
NDX220819P138750002022-05-06 3:39PM EDT13,875.001,480.060.000.000.00-4000.00%
NDX220819P139000002022-05-13 3:53PM EDT13,900.001,761.610.000.000.00-200.00%
NDX220819P139250002022-05-03 2:33PM EDT13,925.001,300.430.000.000.00-200.00%
NDX220819P139500002022-05-10 10:52AM EDT13,950.001,854.820.000.000.00-200.00%
NDX220819P139750002022-04-25 1:06PM EDT13,975.001,214.130.000.000.00-200.00%
NDX220819P140000002022-05-05 11:19AM EDT14,000.001,410.000.000.000.00-300.00%
NDX220819P140250002022-05-03 3:43PM EDT14,025.001,362.050.000.000.00-800.00%
NDX220819P140500002022-05-03 1:28PM EDT14,050.001,328.740.000.000.00-400.00%
NDX220819P140750002022-05-12 10:44AM EDT14,075.002,247.200.000.000.00-100.00%
NDX220819P141000002022-05-03 11:24AM EDT14,100.001,355.980.000.000.00-800.00%
NDX220819P141250002022-05-03 12:44PM EDT14,125.001,402.140.000.000.00-200.00%
NDX220819P141500002022-04-18 12:26PM EDT14,150.001,033.100.000.000.00-600.00%
NDX220819P141750002022-04-21 1:14PM EDT14,175.00965.810.000.000.00-200.00%
NDX220819P142000002022-05-12 11:25AM EDT14,200.002,238.150.000.000.00-300.00%
NDX220819P142250002021-12-20 11:53AM EDT14,225.00868.40813.00837.400.00--10.00%
NDX220819P142500002022-05-09 2:04PM EDT14,250.002,110.100.000.000.00-100.00%
NDX220819P142750002022-04-27 12:08PM EDT14,275.001,491.220.000.000.00-200.00%
NDX220819P143000002022-05-04 10:23AM EDT14,300.001,591.790.000.000.00-200.00%
NDX220819P143250002022-05-12 11:48AM EDT14,325.002,462.300.000.000.00-100.00%
NDX220819P143500002022-04-27 12:08PM EDT14,350.001,536.510.000.000.00-600.00%
NDX220819P143750002022-04-08 10:53AM EDT14,375.00883.511,852.501,901.600.00-420.00%
NDX220819P144000002022-05-10 10:54AM EDT14,400.002,198.950.000.000.00-200.00%
NDX220819P144250002022-04-07 11:26AM EDT14,425.00918.851,891.301,950.500.00-430.00%
NDX220819P144500002022-04-21 2:10PM EDT14,450.001,147.900.000.000.00-100.00%
NDX220819P144750002022-05-12 11:45AM EDT14,475.002,564.680.000.000.00-100.00%
NDX220819P145000002022-05-02 10:54AM EDT14,500.001,786.160.000.000.00-100.00%
NDX220819P145500002022-02-22 4:09PM EDT14,550.001,332.35893.50903.300.00-100.00%
NDX220819P145750002022-05-05 3:07PM EDT14,575.001,962.910.000.000.00-200.00%
NDX220819P146000002022-04-26 3:26PM EDT14,600.001,735.000.000.000.00-100.00%
NDX220819P146250002022-04-18 11:53AM EDT14,625.001,233.200.000.000.00-400.00%
NDX220819P146500002022-04-18 11:52AM EDT14,650.001,250.890.000.000.00-2000.00%
NDX220819P146750002022-04-18 3:38PM EDT14,675.001,269.870.000.000.00-7200.00%
NDX220819P147000002022-04-27 1:27PM EDT14,700.001,792.570.000.000.00-600.00%
NDX220819P147250002022-04-18 11:31AM EDT14,725.001,278.180.000.000.00-400.00%
NDX220819P147500002022-05-12 11:31AM EDT14,750.002,764.900.000.000.00-100.00%
NDX220819P147750002022-04-18 12:03AM EDT14,775.001,213.522,445.002,596.100.00--126.21%
NDX220819P148000002022-04-20 10:58AM EDT14,800.001,145.770.000.000.00-200.00%
NDX220819P148250002022-04-18 12:03AM EDT14,825.001,184.492,478.502,527.600.00--40.00%
NDX220819P148500002022-04-20 1:21PM EDT14,850.001,210.800.000.000.00-500.00%
NDX220819P148750002022-04-20 3:45PM EDT14,875.001,235.200.000.000.00-100.00%
NDX220819P149000002022-04-12 12:25PM EDT14,900.001,295.272,965.203,019.800.00-6646.42%
NDX220819P149250002022-04-12 11:15AM EDT14,925.001,281.062,988.903,043.500.00-5446.58%
NDX220819P149500002022-04-07 11:46AM EDT14,950.001,179.992,319.502,378.600.00--10.00%
NDX220819P149750002022-04-12 10:30AM EDT14,975.001,271.923,036.403,091.000.00-2646.89%
NDX220819P150000002022-04-13 3:35PM EDT15,000.001,213.742,639.702,689.000.00-6570.00%
NDX220819P150500002022-04-18 3:42PM EDT15,050.001,495.860.000.000.00-200.00%
NDX220819P150750002022-04-18 3:41PM EDT15,075.001,515.320.000.000.00-800.00%
NDX220819P151000002022-04-25 10:21AM EDT15,100.001,964.560.000.000.00-200.00%
NDX220819P151250002022-04-18 11:52AM EDT15,125.001,544.730.000.000.00-1000.00%
NDX220819P151500002022-04-18 3:38PM EDT15,150.001,566.730.000.000.00-3600.00%
NDX220819P151750002022-04-18 11:25AM EDT15,175.001,564.920.000.000.00-800.00%
NDX220819P152000002022-04-18 11:31AM EDT15,200.001,578.050.000.000.00-200.00%
NDX220819P152250002022-04-07 11:26AM EDT15,225.001,294.252,565.602,625.700.00--10.00%
NDX220819P152500002022-04-07 12:23PM EDT15,250.001,340.752,588.502,648.500.00--60.00%
NDX220819P152750002022-04-01 3:36PM EDT15,275.001,143.102,402.102,461.500.00-210.00%
NDX220819P153000002022-04-08 1:11PM EDT15,300.001,307.852,657.302,694.500.00-10140.00%
NDX220819P154000002022-04-11 10:52AM EDT15,400.001,636.763,293.403,325.000.00-2139.05%
NDX220819P154250002022-04-18 12:03AM EDT15,425.001,617.953,057.403,210.000.00--425.82%
NDX220819P154500002022-04-11 10:48AM EDT15,450.001,668.783,328.803,381.100.00-2139.85%
NDX220819P154750002022-04-07 10:46AM EDT15,475.001,431.702,820.102,880.200.00--10.00%
NDX220819P155000002022-04-12 1:04PM EDT15,500.001,686.803,542.003,596.900.00-15650.29%
NDX220819P156000002022-04-13 1:31PM EDT15,600.001,653.873,209.403,259.000.00-4370.00%
NDX220819P157000002022-04-13 1:34PM EDT15,700.001,737.953,306.103,355.800.00-230.00%
NDX220819P159000002022-04-18 12:03AM EDT15,900.001,976.203,777.403,809.000.00--141.43%
NDX220819P160000002022-04-11 11:54AM EDT16,000.002,050.363,870.203,901.100.00-2441.50%
NDX220819P161000002022-03-03 10:48AM EDT16,100.002,076.401,485.401,656.000.00-110.00%
NDX220819P162000002022-03-03 10:48AM EDT16,200.002,151.051,553.901,722.700.00-110.00%
NDX220819P163000002022-01-12 11:11AM EDT16,300.001,284.771,975.902,008.900.00-100.00%
NDX220819P166000002022-04-18 12:03AM EDT16,600.002,470.064,257.104,316.900.00--10.00%
NDX220819P168000002022-04-06 9:38AM EDT16,800.002,320.353,909.304,107.700.00-110.00%
NDX220819P169000002022-05-12 11:43AM EDT16,900.004,888.850.000.000.00-100.00%
NDX220819P170000002022-05-12 11:43AM EDT17,000.004,987.850.000.000.00-100.00%
NDX220819P173000002022-02-14 1:10AM EDT17,300.002,623.060.000.000.00--00.00%
NDX220819P178000002022-05-04 12:19PM EDT17,800.004,780.050.000.000.00--00.00%