Italia markets open in 6 hours 34 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.835,62-39,98 (-0,34%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220916C070000002021-11-02 9:31AM EDT7,000.008,867.708,681.908,720.200.00-227329.25%
NDX220916C071000002021-11-10 7:59AM EDT7,100.007,011.009,197.209,233.700.00-11373.47%
NDX220916C072000002021-11-10 7:59AM EDT7,200.007,624.209,099.909,135.900.00-12366.90%
NDX220916C073000002022-03-31 2:00PM EDT7,300.007,708.705,617.105,675.900.00--1136.15%
NDX220916C075000002022-03-17 11:51AM EDT7,500.006,429.876,409.806,430.700.00-200189.03%
NDX220916C076000002022-03-17 12:42PM EDT7,600.006,423.456,312.506,333.400.00-180185.99%
NDX220916C077000002022-03-17 9:34AM EDT7,700.006,224.406,215.306,236.100.00-50183.00%
NDX220916C078000002021-11-10 7:59AM EDT7,800.006,560.008,518.208,555.200.00-22331.76%
NDX220916C079000002021-11-10 7:59AM EDT7,900.006,663.008,421.608,458.700.00-12326.48%
NDX220916C080000002021-11-10 7:59AM EDT8,000.005,784.008,325.108,362.400.00-11321.35%
NDX220916C081000002021-11-10 7:59AM EDT8,100.006,277.008,228.808,266.900.00-11316.37%
NDX220916C082000002021-11-10 7:59AM EDT8,200.006,371.008,132.508,170.800.00--1311.49%
NDX220916C083000002022-04-22 2:40PM EDT8,300.005,212.003,609.603,658.400.00-1148.23%
NDX220916C084000002021-11-10 7:59AM EDT8,400.006,003.007,940.507,978.400.00-22302.08%
NDX220916C085000002022-03-22 12:35PM EDT8,500.006,158.605,446.705,468.000.00--1161.06%
NDX220916C086000002021-11-10 7:59AM EDT8,600.006,149.007,748.907,787.600.00-11293.13%
NDX220916C090000002022-03-31 2:36PM EDT9,000.006,063.004,026.504,083.300.00-12102.88%
NDX220916C091000002021-11-10 7:59AM EDT9,100.005,377.007,272.707,312.300.00--1272.43%
NDX220916C092000002022-03-31 3:36PM EDT9,200.005,844.203,839.903,897.700.00-2399.30%
NDX220916C094000002021-11-10 7:59AM EDT9,400.005,265.006,989.607,029.300.00--2261.02%
NDX220916C095000002021-11-10 7:59AM EDT9,500.005,191.006,895.506,934.300.00-13257.34%
NDX220916C096000002021-11-10 7:59AM EDT9,600.005,235.006,801.206,840.700.00-13253.75%
NDX220916C097000002021-11-10 7:59AM EDT9,700.004,972.006,707.406,747.300.00-14250.23%
NDX220916C098000002022-02-24 4:16PM EDT9,800.004,204.605,019.005,106.400.00--3168.84%
NDX220916C100000002022-02-25 3:47PM EDT10,000.004,284.604,831.504,918.800.00-11163.73%
NDX220916C102000002022-02-24 11:57AM EDT10,200.003,552.904,645.004,732.200.00--1158.77%
NDX220916C102500002022-05-16 12:00AM EDT10,250.002,395.401,925.301,971.900.00--139.52%
NDX220916C104500002022-05-16 12:00AM EDT10,450.002,237.601,763.001,817.100.00--138.70%
NDX220916C107000002022-03-14 12:44PM EDT10,700.002,862.400.000.000.00--00.00%
NDX220916C108000002021-11-10 7:59AM EDT10,800.004,321.305,688.305,727.300.00--5215.10%
NDX220916C109000002021-11-10 7:59AM EDT10,900.004,235.925,597.105,636.200.00--5212.21%
NDX220916C111250002022-01-31 10:30AM EDT11,125.003,695.303,403.603,427.700.00--10119.80%
NDX220916C111750002022-01-31 10:30AM EDT11,175.003,653.203,361.103,385.200.00--10118.88%
NDX220916C114250002022-05-20 3:13PM EDT11,425.00956.651,078.501,128.80+956.65-8034.65%
NDX220916C115000002022-05-20 11:24AM EDT11,500.001,006.361,051.401,064.90+1,006.36-1133.70%
NDX220916C116750002022-05-16 12:00AM EDT11,675.001,235.00944.20957.400.00--132.99%
NDX220916C117000002021-11-10 7:59AM EDT11,700.003,839.004,878.404,916.200.00-11190.53%
NDX220916C117500002021-11-10 7:59AM EDT11,750.003,757.154,834.104,872.500.00-11189.27%
NDX220916C117750002022-05-05 2:43PM EDT11,775.001,647.27885.10898.300.00--232.58%
NDX220916C118000002022-05-16 12:00AM EDT11,800.001,043.60870.70883.800.00--7632.48%
NDX220916C118750002022-05-16 12:00AM EDT11,875.001,269.84828.00841.100.00--132.18%
NDX220916C119000002022-05-16 12:00AM EDT11,900.00915.70814.00827.000.00--1132.08%
NDX220916C120000002022-05-20 11:31AM EDT12,000.00750.86758.80771.60+750.86-1031.66%
NDX220916C120500002022-05-20 11:31AM EDT12,050.00724.30732.00744.80+724.30-1031.46%
NDX220916C120750002022-05-16 12:00AM EDT12,075.00868.33718.80731.200.00--131.35%
NDX220916C121000002022-05-16 12:00AM EDT12,100.00840.13705.70718.400.00--131.26%
NDX220916C121250002022-05-16 12:00AM EDT12,125.001,109.11692.20705.100.00--131.15%
NDX220916C122000002022-05-16 12:00AM EDT12,200.00972.60654.50667.200.00--230.86%
NDX220916C122250002022-05-16 12:00AM EDT12,225.001,025.29642.00654.700.00--130.76%
NDX220916C122500002022-05-12 11:00AM EDT12,250.00872.30629.60642.300.00-1230.66%
NDX220916C122750002022-05-16 12:00AM EDT12,275.00858.60617.30630.000.00--430.56%
NDX220916C123000002022-05-16 12:00AM EDT12,300.00997.16605.10615.400.00--630.37%
NDX220916C124250002022-05-20 3:13PM EDT12,425.00453.01545.80555.40+453.01-16029.84%
NDX220916C124750002022-05-19 12:35PM EDT12,475.00647.20523.20532.70+647.20--129.64%
NDX220916C125000002022-05-20 1:53PM EDT12,500.00452.10512.10521.50-182.90-28.80%3329.54%
NDX220916C125250002022-05-16 12:00AM EDT12,525.00905.71501.10510.400.00--129.43%
NDX220916C125750002022-05-19 3:26PM EDT12,575.00550.90479.80489.10+550.90--429.25%
NDX220916C126000002022-05-20 1:03PM EDT12,600.00398.30469.90478.20+398.30-2129.14%
NDX220916C126500002022-05-16 12:00AM EDT12,650.00747.00448.50457.700.00--128.96%
NDX220916C126750002022-05-18 10:51AM EDT12,675.00693.39438.30447.30+693.39--128.86%
NDX220916C127000002022-05-16 12:00AM EDT12,700.00715.72428.30437.300.00--228.76%
NDX220916C127250002022-05-16 12:00AM EDT12,725.00795.31418.40427.300.00---28.66%
NDX220916C127500002022-05-19 12:43PM EDT12,750.00491.30408.60417.500.00-2328.57%
NDX220916C127750002022-05-19 1:02PM EDT12,775.00470.60399.10407.900.00-21128.48%
NDX220916C128000002022-05-19 10:46AM EDT12,800.00470.70389.60398.300.00-4328.38%
NDX220916C128250002022-05-19 12:00PM EDT12,825.00497.40380.40389.100.00-2528.29%
NDX220916C128500002022-05-19 12:00PM EDT12,850.00486.90371.20379.800.00-1528.20%
NDX220916C128750002022-05-19 12:00PM EDT12,875.00476.30362.20370.800.00-2828.11%
NDX220916C129000002022-05-19 12:00PM EDT12,900.00466.00353.30361.600.00-2228.00%
NDX220916C129250002022-05-19 12:00PM EDT12,925.00455.90344.60352.800.00-21427.91%
NDX220916C129500002022-05-19 12:00PM EDT12,950.00445.80336.10344.300.00-1327.83%
NDX220916C129750002022-05-19 12:00PM EDT12,975.00436.00327.70335.900.00-1327.74%
NDX220916C130000002022-05-20 1:53PM EDT13,000.00279.35319.50327.60-298.20-51.63%324727.66%
NDX220916C130250002022-05-19 12:00PM EDT13,025.00416.60311.30319.50+416.60--127.58%
NDX220916C130500002022-05-19 11:59AM EDT13,050.00405.70303.40311.500.00-1427.49%
NDX220916C130750002022-05-19 12:00PM EDT13,075.00397.80295.60303.60+397.80--127.41%
NDX220916C131000002022-05-19 11:59AM EDT13,100.00387.20287.80295.800.00-14727.32%
NDX220916C131250002022-05-13 12:46PM EDT13,125.00571.19280.40288.300.00-4427.24%
NDX220916C131500002022-05-16 12:00AM EDT13,150.00527.30273.00280.800.00--427.16%
NDX220916C131750002022-05-19 2:40PM EDT13,175.00335.30265.70273.500.00-1327.08%
NDX220916C132000002022-05-10 11:59AM EDT13,200.00540.11258.80266.400.00-64427.00%
NDX220916C132250002022-05-19 2:53PM EDT13,225.00332.20251.80259.400.00-1226.92%
NDX220916C132500002022-05-19 2:53PM EDT13,250.00324.00245.00252.400.00-11326.84%
NDX220916C132750002022-05-18 10:51AM EDT13,275.00426.02238.40245.700.00-4826.77%
NDX220916C133000002022-05-20 11:52AM EDT13,300.00227.95232.00239.10-219.50-49.06%110026.69%
NDX220916C133250002022-05-19 2:37PM EDT13,325.00287.70225.50232.600.00-11026.62%
NDX220916C133500002022-05-18 11:50AM EDT13,350.00359.80219.30226.300.00-1726.54%
NDX220916C133750002022-05-13 10:19AM EDT13,375.00418.80213.30220.200.00-344126.48%
NDX220916C134000002022-05-19 2:53PM EDT13,400.00277.80207.30214.200.00-12626.41%
NDX220916C134250002022-05-09 11:26AM EDT13,425.00454.84201.50208.300.00-4326.34%
NDX220916C134500002022-05-16 12:00AM EDT13,450.00489.07195.90202.600.00--326.27%
NDX220916C134750002022-05-20 3:13PM EDT13,475.00150.95190.40197.00-247.49-62.11%81926.21%
NDX220916C135000002022-05-20 11:52AM EDT13,500.00181.95184.90191.50-56.25-23.61%422126.14%
NDX220916C135250002022-05-19 2:53PM EDT13,525.00243.20179.70186.200.00-42326.08%
NDX220916C135500002022-05-19 2:53PM EDT13,550.00236.40174.50181.000.00-4626.02%
NDX220916C135750002022-05-19 2:41PM EDT13,575.00217.40169.60175.900.00-2225.96%
NDX220916C136000002022-05-19 2:37PM EDT13,600.00214.00164.80171.000.00-217125.91%
NDX220916C136250002022-05-10 10:36AM EDT13,625.00419.00160.10166.100.00-1125.85%
NDX220916C136500002022-05-10 10:36AM EDT13,650.00411.00155.50161.300.00-2225.79%
NDX220916C136750002022-04-22 1:04PM EDT13,675.00890.95151.00156.800.00-6425.74%
NDX220916C137000002022-05-16 9:44AM EDT13,700.00309.44146.70152.300.00-1425.68%
NDX220916C137250002022-05-09 12:30PM EDT13,725.00373.80142.40148.000.00-21025.63%
NDX220916C137500002022-05-17 3:17PM EDT13,750.00336.30138.20143.700.00-281425.58%
NDX220916C137750002022-05-09 12:27PM EDT13,775.00353.43134.20139.600.00-4225.53%
NDX220916C138000002022-05-17 3:36PM EDT13,800.00320.97130.30135.600.00-82625.49%
NDX220916C138250002022-05-12 10:24AM EDT13,825.00245.70126.50131.800.00-61025.45%
NDX220916C138500002022-05-12 3:15PM EDT13,850.00188.37122.80127.800.00-2425.39%
NDX220916C138750002022-05-18 10:51AM EDT13,875.00237.00119.20124.300.00-2225.36%
NDX220916C139000002022-05-11 3:59PM EDT13,900.00212.92115.70120.700.00-2325.32%
NDX220916C139250002022-05-16 12:00AM EDT13,925.00313.00112.30117.300.00---25.28%
NDX220916C139500002022-05-13 3:07PM EDT13,950.00263.25109.00113.700.00-61025.23%
NDX220916C139750002022-05-04 10:30AM EDT13,975.00461.51105.80110.400.00-121325.19%
NDX220916C140000002022-05-19 9:49AM EDT14,000.00129.35102.60106.900.00-3821025.14%
NDX220916C140250002022-05-13 10:19AM EDT14,025.00224.0599.60103.800.00-172225.10%
NDX220916C140500002022-05-19 9:39AM EDT14,050.00139.6096.60100.800.00-41425.07%
NDX220916C140750002022-05-17 10:32AM EDT14,075.00218.8093.8097.900.00-2825.04%
NDX220916C141000002022-05-12 3:24PM EDT14,100.00156.1291.0095.100.00-16525.01%
NDX220916C141250002022-05-17 10:47AM EDT14,125.00195.3088.2092.300.00-211324.98%
NDX220916C141500002022-05-16 12:00AM EDT14,150.00203.5585.6089.700.00--224.96%
NDX220916C141750002022-05-17 10:46AM EDT14,175.00183.5483.0087.10+183.54--124.93%
NDX220916C142000002022-05-18 9:38AM EDT14,200.00179.9580.5084.600.00-211024.90%
NDX220916C142250002022-05-19 10:46AM EDT14,225.00104.6578.1082.200.00-2324.88%
NDX220916C142500002022-05-09 1:17PM EDT14,250.00210.6575.8079.800.00-13824.86%
NDX220916C142750002022-05-04 1:21PM EDT14,275.00402.3473.6077.500.00--424.84%
NDX220916C143000002022-05-20 10:36AM EDT14,300.0079.2071.4075.30-111.90-58.56%1624.82%
NDX220916C143250002022-05-09 10:01AM EDT14,325.00220.4669.3073.200.00-4724.80%
NDX220916C143500002022-05-20 10:35AM EDT14,350.0074.1567.2071.10-108.13-59.32%1624.79%
NDX220916C143750002022-04-22 1:04PM EDT14,375.00545.3465.2069.100.00-12624.77%
NDX220916C144000002022-05-20 11:35AM EDT14,400.0062.9663.3067.10-433.24-87.31%2924.75%
NDX220916C144250002022-05-04 10:09AM EDT14,425.00317.9761.4065.200.00-41324.74%
NDX220916C144500002022-05-19 9:57AM EDT14,450.0084.0059.6063.400.00-22424.73%
NDX220916C144750002022-05-13 12:46PM EDT14,475.00159.3557.9061.600.00-23424.72%
NDX220916C145000002022-05-17 3:36PM EDT14,500.00151.3056.2059.900.00-414124.71%
NDX220916C145250002022-03-08 1:41PM EDT14,525.00692.001,043.201,055.600.00-2272.27%
NDX220916C145500002022-03-14 12:14AM EDT14,550.00683.200.000.000.00--06.25%
NDX220916C146000002022-05-16 9:31AM EDT14,600.00127.0050.0053.600.00-11024.69%
NDX220916C146250002022-05-09 11:26AM EDT14,625.00145.3548.5052.100.00-2124.68%
NDX220916C146500002022-05-06 11:57AM EDT14,650.00209.7047.1050.700.00-2124.68%
NDX220916C146750002022-05-09 11:25AM EDT14,675.00140.1545.8049.300.00-6424.68%
NDX220916C147000002022-05-19 9:49AM EDT14,700.0057.8144.5048.000.00-768824.68%
NDX220916C147250002022-05-04 10:34AM EDT14,725.00223.8643.2046.700.00-222324.68%
NDX220916C147500002022-05-19 9:39AM EDT14,750.0061.9041.9045.400.00-83124.68%
NDX220916C147750002022-05-06 10:18AM EDT14,775.00194.2840.7044.200.00-2724.68%
NDX220916C148000002022-05-12 3:24PM EDT14,800.0073.6639.5043.100.00-26324.70%
NDX220916C148250002022-05-04 1:23PM EDT14,825.00239.1538.5041.900.00--224.69%
NDX220916C148500002022-05-09 12:25PM EDT14,850.00124.5537.4040.800.00-2324.70%
NDX220916C148750002022-05-12 12:00PM EDT14,875.0070.0536.4039.800.00-1924.71%
NDX220916C149000002022-05-19 9:57AM EDT14,900.0052.0035.4038.800.00-23624.73%
NDX220916C149250002022-05-04 9:50AM EDT14,925.00211.5534.4037.800.00-2624.73%
NDX220916C149500002022-05-04 1:17PM EDT14,950.00208.4033.5036.800.00-2424.74%
NDX220916C149750002022-05-06 10:05AM EDT14,975.00138.9032.6035.900.00-2324.76%
NDX220916C150000002022-05-20 11:31AM EDT15,000.0030.9031.7034.90-16.55-34.88%2770124.75%
NDX220916C150250002022-05-04 1:17PM EDT15,025.00191.4530.9034.100.00-2124.78%
NDX220916C150500002022-05-12 12:00PM EDT15,050.0058.4630.0033.200.00-1824.78%
NDX220916C151000002022-05-20 11:35AM EDT15,100.0029.1528.5031.60-40.44-58.11%25024.82%
NDX220916C151250002022-04-22 1:07PM EDT15,125.00281.5027.7030.800.00-2224.83%
NDX220916C151500002022-05-09 9:59AM EDT15,150.0095.3827.0030.100.00-2524.85%
NDX220916C151750002022-05-20 10:35AM EDT15,175.0029.1526.3029.30-50.51-63.41%12924.86%
NDX220916C152000002022-05-20 10:36AM EDT15,200.0028.4525.6028.60-27.50-49.15%1624.88%
NDX220916C152250002022-05-04 1:20PM EDT15,225.00155.2025.0027.900.00-2224.90%
NDX220916C152500002022-05-13 10:35AM EDT15,250.0062.7524.3027.300.00-42524.93%
NDX220916C152750002022-05-13 10:35AM EDT15,275.0061.2523.7026.600.00-1224.94%
NDX220916C153000002022-05-09 12:20PM EDT15,300.0077.7023.1026.000.00-81224.96%
NDX220916C153250002022-05-16 3:47PM EDT15,325.0046.4022.5025.400.00-2324.98%
NDX220916C153500002022-05-11 3:45PM EDT15,350.0046.4321.9024.800.00-7025.00%
NDX220916C153750002022-04-06 1:04PM EDT15,375.00576.4080.8087.100.00--832.55%
NDX220916C154000002022-05-11 3:45PM EDT15,400.0044.2720.9023.600.00-13825.04%
NDX220916C154250002022-04-06 1:00PM EDT15,425.00558.8076.4082.500.00--632.43%
NDX220916C154500002022-05-09 3:23PM EDT15,450.0057.3019.8022.600.00-2625.10%
NDX220916C154750002022-04-06 1:05PM EDT15,475.00536.3572.3078.300.00--132.32%
NDX220916C155000002022-05-17 10:33AM EDT15,500.0044.5018.9021.600.00-210825.15%
NDX220916C155250002022-04-04 1:06PM EDT15,525.00763.90153.20159.600.00-21539.14%
NDX220916C155500002022-05-09 9:59AM EDT15,550.0060.8118.0020.600.00-41525.19%
NDX220916C156000002022-04-07 2:03PM EDT15,600.00493.6562.9068.500.00-2332.04%
NDX220916C156500002022-04-06 1:42PM EDT15,650.00498.4559.5065.000.00--131.95%
NDX220916C157000002022-05-16 1:04PM EDT15,700.0033.1015.5018.000.00-16425.34%
NDX220916C157250002022-05-04 10:09AM EDT15,725.0080.0015.1017.600.00--125.37%
NDX220916C157500002022-04-26 10:57AM EDT15,750.00106.3014.8017.300.00-1625.41%
NDX220916C157750002022-04-05 9:42AM EDT15,775.00638.90100.60106.000.00--336.55%
NDX220916C158000002022-05-09 12:58PM EDT15,800.0042.1014.1016.500.00-31525.45%
NDX220916C158250002022-03-01 11:00AM EDT15,825.00422.00621.70630.100.00--165.67%
NDX220916C158500002022-04-19 3:41PM EDT15,850.00246.9814.7017.000.00--125.80%
NDX220916C158750002022-04-26 12:28PM EDT15,875.0098.6013.1015.500.00-1025.55%
NDX220916C159000002022-03-24 3:26PM EDT15,900.00475.74108.10115.300.00-151938.06%
NDX220916C159500002022-04-26 4:11PM EDT15,950.0067.9112.2014.500.00-91025.62%
NDX220916C159750002022-04-07 9:52AM EDT15,975.00363.2341.6046.400.00-47431.45%
NDX220916C160000002022-05-12 1:32PM EDT16,000.0022.0511.6014.000.00-129525.71%
NDX220916C160250002022-04-04 3:45PM EDT16,025.00541.5088.1091.900.00-1936.71%
NDX220916C160750002022-04-18 12:02AM EDT16,075.00166.4323.9026.100.00--128.76%
NDX220916C161000002022-03-21 12:29PM EDT16,100.00297.60155.40161.100.00-257842.77%
NDX220916C161750002022-03-22 2:57PM EDT16,175.00348.72114.50117.600.00--139.82%
NDX220916C162000002022-03-22 2:57PM EDT16,200.00340.85111.70115.300.00-1839.77%
NDX220916C162250002022-03-03 11:17AM EDT16,225.00295.80364.30376.100.00-1256.18%
NDX220916C162500002022-04-04 11:02AM EDT16,250.00434.9040.2044.800.00--132.61%
NDX220916C162750002022-04-22 1:50PM EDT16,275.0080.859.0011.200.00-2226.05%
NDX220916C163000002022-05-16 9:31AM EDT16,300.0023.008.8011.000.00-31526.09%
NDX220916C163250002021-10-26 10:19AM EDT16,325.00949.801,277.101,317.000.00--197.20%
NDX220916C163500002022-03-29 10:54AM EDT16,350.00442.2045.5048.500.00-31833.61%
NDX220916C163750002022-05-19 9:49AM EDT16,375.0011.028.2010.300.00-382126.16%
NDX220916C164000002022-05-05 2:58PM EDT16,400.0025.488.0010.100.00-35926.19%
NDX220916C164250002022-05-19 9:39AM EDT16,425.0011.527.8010.00-387.48-97.11%1426.26%
NDX220916C164500002021-11-10 7:59AM EDT16,450.00712.501,286.401,314.000.00-3498.27%
NDX220916C165000002022-05-12 3:15PM EDT16,500.0011.987.309.400.00-426226.34%
NDX220916C165500002022-03-22 11:15AM EDT16,550.00246.5095.90100.200.00--3040.33%
NDX220916C165750002022-03-29 10:54AM EDT16,575.00366.0036.0038.900.00--333.30%
NDX220916C166000002022-05-12 3:15PM EDT16,600.0010.956.708.700.00-211526.47%
NDX220916C166500002022-04-26 4:11PM EDT16,650.0030.536.408.400.00-2426.55%
NDX220916C166750002022-04-07 9:52AM EDT16,675.00186.5519.9023.600.00--130.99%
NDX220916C167000002022-04-07 3:57PM EDT16,700.00184.1519.4023.100.00-41630.99%
NDX220916C167500002022-04-26 10:57AM EDT16,750.0035.155.907.800.00-1226.68%
NDX220916C167750002022-05-11 9:30AM EDT16,775.0012.905.707.700.00-1026.73%
NDX220916C168000002022-05-11 9:30AM EDT16,800.0012.605.607.600.00-1726.79%
NDX220916C168500002022-05-03 11:03AM EDT16,850.0027.405.407.300.00--126.84%
NDX220916C168750002021-12-22 11:24AM EDT16,875.00905.20296.70314.000.00--156.68%
NDX220916C169000002021-12-21 11:40AM EDT16,900.00731.41291.30308.800.00-14256.52%
NDX220916C169750002022-01-04 4:33PM EDT16,975.00901.70276.40291.600.00-8956.01%
NDX220916C170000002022-05-16 4:07PM EDT17,000.009.504.706.600.00-210927.07%
NDX220916C170250002022-01-19 1:22PM EDT17,025.00468.20122.40132.700.00-202045.73%
NDX220916C170500002021-12-02 11:41AM EDT17,050.00848.70891.00918.900.00--186.53%
NDX220916C171000002022-04-12 9:47AM EDT17,100.0079.107.5011.200.00-5529.40%
NDX220916C171500002022-03-31 2:44PM EDT17,150.00193.2018.2022.400.00--232.76%
NDX220916C172000002022-04-22 9:50AM EDT17,200.0035.423.905.700.00-21327.32%
NDX220916C172500002022-03-23 11:00AM EDT17,250.00120.0030.1032.800.00-3235.31%
NDX220916C173000002022-04-27 2:13PM EDT17,300.0019.073.605.400.00-31027.51%
NDX220916C174000002022-03-17 1:31PM EDT17,400.0065.4035.2038.100.00-1336.90%
NDX220916C174250002021-11-10 7:59AM EDT17,425.00400.00806.10829.200.00-1185.27%
NDX220916C174750002022-01-31 2:57PM EDT17,475.00192.5097.90104.000.00-10010045.41%
NDX220916C175000002022-03-30 1:41PM EDT17,500.00157.3312.9016.700.00-16732.73%
NDX220916C175750002021-11-10 7:59AM EDT17,575.00387.80743.90766.500.00--183.47%
NDX220916C176000002022-05-04 3:54PM EDT17,600.0017.802.754.500.00-1327.98%
NDX220916C176500002022-04-06 3:00PM EDT17,650.0075.007.9010.700.00--131.32%
NDX220916C177000002021-11-10 7:59AM EDT17,700.00515.42694.40716.900.00--582.02%
NDX220916C177250002021-11-10 7:59AM EDT17,725.00333.00684.80707.200.00-1581.73%
NDX220916C177500002021-11-10 7:59AM EDT17,750.00381.30675.30697.600.00--281.44%
NDX220916C178000002022-04-28 9:50AM EDT17,800.0011.152.253.900.00-1528.21%
NDX220916C178250002021-11-10 7:59AM EDT17,825.00400.00647.40669.500.00--180.60%
NDX220916C178500002021-11-10 7:59AM EDT17,850.00343.00638.20660.300.00--280.32%
NDX220916C178750002021-11-10 7:59AM EDT17,875.00359.00629.20651.200.00--180.05%
NDX220916C179000002022-04-05 10:05AM EDT17,900.0084.108.2010.800.00-10632.28%
NDX220916C179500002021-11-10 7:59AM EDT17,950.00219.80602.60624.400.00-1879.23%
NDX220916C179750002022-03-21 9:30AM EDT17,975.0047.300.000.000.00-2612.50%
NDX220916C180000002022-05-16 2:33PM EDT18,000.004.871.853.500.00-22428.54%
NDX220916C180500002022-04-22 11:02AM EDT18,050.0014.701.803.400.00-1128.61%
NDX220916C181000002022-05-16 4:01PM EDT18,100.004.471.703.30-417.03-98.94%73928.68%
NDX220916C181500002022-03-29 11:05AM EDT18,150.0078.205.8010.700.00--233.15%
NDX220916C182000002022-03-30 1:41PM EDT18,200.0078.746.509.800.00-2632.95%
NDX220916C182250002022-04-04 3:45PM EDT18,225.0064.907.9010.200.00--333.21%
NDX220916C182750002022-03-24 9:30AM EDT18,275.0042.108.5011.700.00--133.99%
NDX220916C183000002022-05-16 11:18AM EDT18,300.003.971.402.950.00-32028.98%
NDX220916C183250002022-04-29 9:30AM EDT18,325.006.701.352.900.00-1229.01%
NDX220916C183500002022-04-29 9:30AM EDT18,350.006.601.302.900.00-1129.09%
NDX220916C184000002022-05-12 1:41PM EDT18,400.003.611.252.800.00-52729.14%
NDX220916C184250002022-04-27 9:30AM EDT18,425.006.101.202.750.00--229.17%
NDX220916C184750002022-05-12 1:38PM EDT18,475.003.851.152.700.00-4429.27%
NDX220916C185000002022-05-16 1:46PM EDT18,500.005.291.152.650.00-210529.29%
NDX220916C185250002022-05-02 10:01AM EDT18,525.004.701.102.650.00-1129.37%
NDX220916C185750002022-05-16 12:01AM EDT18,575.003.321.052.550.00--1229.41%
NDX220916C186000002022-05-19 11:45AM EDT18,600.002.061.052.550.00-33929.48%
NDX220916C186250002021-12-13 1:02AM EDT18,625.00416.80209.40223.100.00--060.38%
NDX220916C186500002021-12-08 3:57PM EDT18,650.00417.60192.00210.200.00-2259.37%
NDX220916C187000002022-05-16 10:34AM EDT18,700.007.240.952.40-397.56-98.21%24529.61%
NDX220916C187500002022-05-16 12:01AM EDT18,750.003.280.902.350.00--829.70%
NDX220916C188000002022-05-17 11:50AM EDT18,800.002.470.852.300.00-11229.78%
NDX220916C188750002022-05-16 12:01AM EDT18,875.004.320.802.200.00--129.88%
NDX220916C189000002022-05-12 11:10AM EDT18,900.002.500.752.200.00-14629.95%
NDX220916C190000002022-05-13 12:52PM EDT19,000.004.150.702.100.00-36830.11%
NDX220916C190500002022-03-25 2:03PM EDT19,050.0024.363.906.600.00-1134.20%
NDX220916C191000002022-03-22 9:30AM EDT19,100.0011.206.9010.100.00-11236.18%
NDX220916C191250002022-03-03 10:30AM EDT19,125.0025.4019.7023.200.00--140.64%
NDX220916C191750002022-04-26 9:45AM EDT19,175.003.880.551.950.00--130.41%
NDX220916C192000002022-03-28 3:30PM EDT19,200.0023.000.0013.000.00-1437.73%
NDX220916C193000002022-04-06 11:10AM EDT19,300.0017.862.054.600.00-4533.59%
NDX220916C193250002022-03-23 9:58AM EDT19,325.0015.701.857.300.00--135.49%
NDX220916C193750002022-03-23 10:09AM EDT19,375.0014.903.505.500.00--434.50%
NDX220916C194000002022-04-22 11:47AM EDT19,400.004.200.451.750.00-11030.73%
NDX220916C194250002022-03-23 10:11AM EDT19,425.0013.913.305.400.00--134.59%
NDX220916C194500002022-03-23 9:57AM EDT19,450.0014.301.356.900.00--1335.65%
NDX220916C194750002022-03-24 9:30AM EDT19,475.0012.402.655.200.00--334.60%
NDX220916C195000002022-05-16 2:33PM EDT19,500.001.630.401.700.00-61630.93%
NDX220916C196000002022-05-16 4:01PM EDT19,600.001.620.351.650.00-934931.13%
NDX220916C197000002021-12-13 1:02AM EDT19,700.00208.5590.50100.200.00--554.41%
NDX220916C198000002022-05-17 11:50AM EDT19,800.001.220.201.600.00-26131.59%
NDX220916C199000002022-05-12 1:41PM EDT19,900.001.220.151.600.00-341831.86%
NDX220916C200000002022-05-17 10:04AM EDT20,000.000.950.151.600.00-324332.14%
NDX220916C201000002022-05-19 11:45AM EDT20,100.001.000.151.550.00-99932.31%
NDX220916C202000002022-05-16 1:46PM EDT20,200.001.830.151.550.00-616732.58%
NDX220916C203000002022-05-13 3:27PM EDT20,300.001.260.101.550.00-482532.85%
NDX220916C204000002022-05-10 3:49PM EDT20,400.001.630.101.500.00-65233.01%
NDX220916C205000002022-05-13 12:52PM EDT20,500.001.380.051.500.00-932233.28%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220916P070000002022-05-20 12:32PM EDT7,000.0048.1841.6045.70+1.98+4.29%137252.98%
NDX220916P071000002022-05-10 9:40AM EDT7,100.0052.0644.5048.800.00-1752.40%
NDX220916P072000002021-11-10 8:00AM EDT7,200.0058.2643.1050.700.00-4451.21%
NDX220916P073000002021-11-10 8:00AM EDT7,300.0063.5545.3053.200.00-7450.47%
NDX220916P074000002021-11-10 8:00AM EDT7,400.0066.5547.7055.800.00-4250.51%
NDX220916P075000002022-05-20 12:32PM EDT7,500.0068.4258.8063.30+2.92+4.46%1550.21%
NDX220916P076000002021-11-10 8:00AM EDT7,600.00103.0052.6061.600.00-5549.07%
NDX220916P077000002022-03-29 10:29AM EDT7,700.0030.8553.7057.400.00-2247.15%
NDX220916P078000002022-03-18 1:23PM EDT7,800.0049.8540.3043.300.00-1543.41%
NDX220916P079000002022-05-13 9:43AM EDT7,900.0080.8077.4082.300.00-11648.50%
NDX220916P080000002022-05-13 9:43AM EDT8,000.0086.1982.8087.900.00-11548.00%
NDX220916P081000002021-11-10 8:00AM EDT8,100.00103.0066.9078.100.00-1145.48%
NDX220916P082000002022-01-04 12:06PM EDT8,200.0056.0069.1076.200.00-452544.03%
NDX220916P083000002021-11-10 8:00AM EDT8,300.00112.2673.4085.400.00--1044.02%
NDX220916P084000002021-11-10 8:00AM EDT8,400.00132.1877.0089.500.00-161643.31%
NDX220916P085000002022-05-10 9:50AM EDT8,500.00120.30116.10121.800.00-1045.61%
NDX220916P085500002022-05-20 12:26PM EDT8,550.00142.30120.50125.20+142.30-4-45.32%
NDX220916P086000002021-11-10 8:00AM EDT8,600.00124.2884.2098.000.00--2041.88%
NDX220916P087000002022-04-12 9:47AM EDT8,700.0066.50159.90166.300.00-2747.16%
NDX220916P088000002022-05-17 3:21PM EDT8,800.0096.00141.20147.20+16.00+20.00%446144.20%
NDX220916P089000002022-05-02 10:24AM EDT8,900.00128.00150.80157.000.00-1643.77%
NDX220916P090000002022-05-19 9:33AM EDT9,000.00171.70161.00167.400.00-57843.34%
NDX220916P091000002022-05-05 1:16PM EDT9,100.00128.90171.90178.400.00--242.91%
NDX220916P092000002022-05-18 1:26PM EDT9,200.00182.25183.50190.100.00-11142.49%
NDX220916P093000002022-05-20 10:41AM EDT9,300.00183.80195.70202.40+34.15+22.82%1742.07%
NDX220916P094000002022-05-17 3:16PM EDT9,400.00140.00208.70215.500.00-24741.65%
NDX220916P095000002022-05-17 2:22PM EDT9,500.00170.73222.40229.400.00-13941.25%
NDX220916P096000002022-05-19 3:37PM EDT9,600.00242.10236.90244.000.00-2740.84%
NDX220916P097000002022-05-20 10:41AM EDT9,700.00236.70252.30259.60-27.70-10.48%11740.44%
NDX220916P098000002022-05-17 11:20AM EDT9,800.00204.74268.40275.900.00-15140.04%
NDX220916P099000002022-05-16 10:53AM EDT9,900.00264.30285.50293.100.00-11039.64%
NDX220916P100000002022-05-20 12:31PM EDT10,000.00348.99303.60311.40+35.09+11.18%18439.25%
NDX220916P101000002022-04-13 11:48AM EDT10,100.00138.30280.30286.700.00-21336.51%
NDX220916P101750002022-05-16 12:02AM EDT10,175.00407.10337.40345.500.00--838.56%
NDX220916P102000002022-05-20 1:09PM EDT10,200.00429.50342.50350.60-6.90-1.58%52238.46%
NDX220916P102250002022-05-16 12:02AM EDT10,225.00300.50347.60355.700.00--238.36%
NDX220916P102500002022-05-16 12:02AM EDT10,250.00304.30352.80361.000.00--238.27%
NDX220916P102750002022-05-20 1:03PM EDT10,275.00434.50357.90366.40+434.50-2038.17%
NDX220916P103000002022-04-26 4:07PM EDT10,300.00312.90363.20371.800.00-11138.07%
NDX220916P103500002022-05-16 12:02AM EDT10,350.00381.70374.10382.700.00--137.88%
NDX220916P103750002022-05-20 1:00PM EDT10,375.00458.35379.60388.30+458.35-6037.78%
NDX220916P104000002022-05-19 10:03AM EDT10,400.00394.70385.20393.900.00-2837.68%
NDX220916P104500002022-05-20 1:53PM EDT10,450.00466.45396.60405.30+466.45-60037.48%
NDX220916P105000002022-05-17 11:50AM EDT10,500.00299.93408.30417.100.00-182237.28%
NDX220916P105500002022-05-18 10:59AM EDT10,550.00344.10420.20429.100.00-2737.08%
NDX220916P106000002022-05-16 10:53AM EDT10,600.00391.61432.40441.400.00-1136.88%
NDX220916P107000002022-05-17 11:50AM EDT10,700.00337.38457.70466.900.00-12436.49%
NDX220916P107250002022-05-17 11:52AM EDT10,725.00339.38464.20473.40+339.38--136.39%
NDX220916P108000002022-05-12 12:09PM EDT10,800.00578.58484.30493.500.00-42136.09%
NDX220916P108750002022-05-16 12:02AM EDT10,875.00638.43505.00514.200.00--235.78%
NDX220916P109000002022-05-20 12:20PM EDT10,900.00580.60512.00521.50+51.10+9.65%4735.69%
NDX220916P109250002022-05-20 12:22PM EDT10,925.00586.05519.20528.60+586.05-6035.59%
NDX220916P109750002022-05-12 10:58AM EDT10,975.00635.00533.70543.200.00-8635.39%
NDX220916P110000002022-05-20 1:09PM EDT11,000.00662.25541.10550.60+90.15+15.76%183735.28%
NDX220916P110250002022-05-19 10:47AM EDT11,025.00568.40548.60558.100.00-41135.18%
NDX220916P110500002022-05-17 10:44AM EDT11,050.00446.10556.10565.700.00-4435.08%
NDX220916P110750002022-05-20 1:03PM EDT11,075.00670.34563.70573.40+345.24+106.20%41234.98%
NDX220916P111000002022-05-11 11:28AM EDT11,100.00515.50571.50581.100.00-23134.88%
NDX220916P111250002022-01-31 10:30AM EDT11,125.00332.30309.40316.800.00-41023.44%
NDX220916P111500002022-05-17 10:55AM EDT11,150.00471.90587.10596.900.00-12634.68%
NDX220916P111750002022-05-17 3:46PM EDT11,175.00420.65595.10604.90+420.65--434.58%
NDX220916P112000002022-05-20 1:00PM EDT11,200.00715.93603.20613.10+150.03+26.51%123034.48%
NDX220916P112250002022-03-22 10:15AM EDT11,225.00241.50222.90227.700.00-2318.12%
NDX220916P112500002022-05-20 1:53PM EDT11,250.00715.72619.60629.50+269.77+60.49%1202034.28%
NDX220916P113000002022-05-20 9:33AM EDT11,300.00583.70636.40646.40+132.95+29.50%21934.08%
NDX220916P113250002022-05-17 2:58PM EDT11,325.00459.80645.00655.200.00-6333.98%
NDX220916P113500002022-05-17 3:39PM EDT11,350.00459.15653.60663.900.00-2433.88%
NDX220916P113750002022-05-17 1:46PM EDT11,375.00482.70662.20672.100.00-2233.76%
NDX220916P114000002022-05-11 1:33PM EDT11,400.00676.95671.20681.500.00--033.68%
NDX220916P114250002022-05-18 10:59AM EDT11,425.00560.03679.90691.900.00-4633.64%
NDX220916P114500002022-05-11 1:10PM EDT11,450.00686.35688.90700.900.00-5333.53%
NDX220916P114750002022-05-17 10:54AM EDT11,475.00562.95697.70709.600.00-101133.42%
NDX220916P115000002022-05-19 9:54AM EDT11,500.00752.70707.10719.200.00-207833.33%
NDX220916P115250002022-05-17 1:43PM EDT11,525.00520.37716.40728.50+520.37--233.23%
NDX220916P115500002022-05-17 1:41PM EDT11,550.00529.90725.40737.90+529.90--433.12%
NDX220916P115750002022-05-17 3:38PM EDT11,575.00517.60734.90747.00+517.60--433.00%
NDX220916P116000002022-05-18 10:30AM EDT11,600.00615.15744.70757.000.00-6332.92%
NDX220916P116250002022-05-17 1:26PM EDT11,625.00546.15753.90766.200.00-121132.79%
NDX220916P116500002022-05-20 11:31AM EDT11,650.00785.86763.90776.30+25.26+3.32%1432.70%
NDX220916P116750002022-05-17 1:26PM EDT11,675.00560.65773.40785.600.00-241532.58%
NDX220916P117000002022-05-20 12:20PM EDT11,700.00877.23783.20795.90+159.35+22.20%124232.48%
NDX220916P117250002022-05-20 12:22PM EDT11,725.00883.17793.20805.60+304.52+52.63%123532.37%
NDX220916P117500002022-05-19 10:38AM EDT11,750.00820.55803.70815.800.00-22132.26%
NDX220916P117750002021-11-10 7:59AM EDT11,775.00432.40303.90320.100.00--513.12%
NDX220916P118000002022-05-20 1:09PM EDT11,800.00986.65824.30836.90+109.90+12.53%43532.07%
NDX220916P118250002022-05-11 11:31AM EDT11,825.00731.35834.80847.000.00-81031.95%
NDX220916P118500002022-05-20 12:02PM EDT11,850.00900.00846.10857.10+50.00+5.88%3831.82%
NDX220916P118750002022-05-20 1:03PM EDT11,875.00999.13856.10868.90+999.13-2031.76%
NDX220916P119000002022-05-11 11:28AM EDT11,900.00770.01866.90879.700.00-42231.65%
NDX220916P119250002022-05-16 12:02AM EDT11,925.00835.10877.40890.100.00--131.53%
NDX220916P119500002022-05-17 10:55AM EDT11,950.00716.96888.40901.100.00-241131.42%
NDX220916P119750002022-05-20 1:00PM EDT11,975.001,051.03899.40912.30+403.10+62.21%61031.32%
NDX220916P120000002022-05-20 1:53PM EDT12,000.001,037.06910.60923.50+365.66+54.46%317231.21%
NDX220916P120250002021-11-10 7:59AM EDT12,025.00514.86332.30349.400.00--29.03%
NDX220916P120500002022-05-20 1:53PM EDT12,050.001,060.99933.50946.50+377.49+55.23%60231.00%
NDX220916P120750002022-01-18 1:07AM EDT12,075.00344.03414.00460.400.00-3012.12%
NDX220916P121000002022-05-18 11:39AM EDT12,100.00852.30956.80970.300.00-61830.81%
NDX220916P121250002022-05-18 4:05PM EDT12,125.00997.00968.60981.800.00-141330.69%
NDX220916P121500002022-05-18 11:42AM EDT12,150.00865.00980.60994.200.00-161030.60%
NDX220916P121750002022-05-18 10:59AM EDT12,175.00821.19992.701,005.900.00-1630.48%
NDX220916P122000002022-05-16 9:51AM EDT12,200.00881.801,004.901,018.600.00-2830.39%
NDX220916P122250002022-05-17 2:01PM EDT12,225.00756.921,017.201,030.600.00-4330.27%
NDX220916P122500002022-05-20 1:09PM EDT12,250.001,212.601,029.601,043.50+330.90+37.53%1530.18%
NDX220916P122750002022-05-17 10:54AM EDT12,275.00843.201,042.101,055.600.00-201430.06%
NDX220916P123000002022-05-17 11:29AM EDT12,300.00811.301,054.801,068.400.00-212329.96%
NDX220916P123250002022-05-17 2:57PM EDT12,325.00773.821,067.601,081.200.00-364829.85%
NDX220916P123500002022-05-17 2:58PM EDT12,350.00785.811,080.501,094.200.00-243329.75%
NDX220916P123750002022-05-17 3:38PM EDT12,375.00783.671,093.501,107.300.00-161429.64%
NDX220916P124000002022-05-16 12:47PM EDT12,400.00945.701,106.601,121.000.00-81629.56%
NDX220916P124250002022-05-17 1:26PM EDT12,425.00823.101,119.901,133.900.00-241229.44%
NDX220916P124500002022-05-17 10:25AM EDT12,450.00866.211,133.401,147.400.00-4929.33%
NDX220916P124750002022-05-17 1:26PM EDT12,475.00844.671,146.901,161.500.00-482529.25%
NDX220916P125000002022-05-20 1:53PM EDT12,500.001,307.391,145.101,192.90+341.89+35.41%74529.82%
NDX220916P125250002022-05-20 12:22PM EDT12,525.001,292.211,159.201,207.90+423.71+48.79%62329.76%
NDX220916P125500002022-05-20 10:43AM EDT12,550.001,123.601,174.801,224.90-67.55-5.67%12229.78%
NDX220916P125750002022-05-20 10:15AM EDT12,575.001,152.501,189.201,219.90+279.90+32.08%1828.93%
NDX220916P126000002022-05-13 11:56AM EDT12,600.001,018.001,197.201,253.600.00-16929.59%
NDX220916P126250002022-05-20 11:11AM EDT12,625.001,279.481,212.001,264.30+67.17+5.54%15229.34%
NDX220916P126500002022-05-20 11:11AM EDT12,650.001,294.231,227.401,282.90+290.76+28.98%17329.40%
NDX220916P126750002022-05-11 11:51AM EDT12,675.001,092.901,236.001,295.100.00-44229.21%
NDX220916P127000002022-05-18 10:30AM EDT12,700.001,057.401,250.601,310.000.00-125029.11%
NDX220916P127250002022-04-27 10:20AM EDT12,725.00876.661,271.601,325.600.00-241329.04%
NDX220916P127500002022-05-17 3:17PM EDT12,750.00939.571,286.701,343.200.00-422429.04%
NDX220916P127750002022-05-17 3:46PM EDT12,775.00963.891,306.701,358.700.00-82428.95%
NDX220916P128000002022-05-10 10:48AM EDT12,800.001,179.581,322.801,374.300.00-24128.87%
NDX220916P128250002022-05-17 11:52AM EDT12,825.001,018.821,338.501,390.100.00-41028.78%
NDX220916P128500002022-05-17 1:34PM EDT12,850.001,011.661,354.301,406.000.00-21228.70%
NDX220916P128750002022-05-17 1:08PM EDT12,875.001,037.001,370.201,422.000.00-2228.61%
NDX220916P129000002022-05-19 3:37PM EDT12,900.001,377.071,386.301,438.200.00-22528.53%
NDX220916P129250002022-04-28 2:26PM EDT12,925.00746.001,402.501,454.500.00-2528.45%
NDX220916P129500002022-05-17 3:39PM EDT12,950.001,037.281,418.901,470.900.00-21328.36%
NDX220916P129750002022-05-17 1:46PM EDT12,975.001,082.991,436.001,487.400.00-2528.28%
NDX220916P130000002022-05-18 9:45AM EDT13,000.001,188.801,452.301,504.000.00-513528.19%
NDX220916P130250002022-05-17 2:01PM EDT13,025.001,111.491,469.901,520.800.00-21228.11%
NDX220916P130500002022-05-06 10:02AM EDT13,050.001,182.621,486.901,537.600.00-2528.02%
NDX220916P130750002022-05-17 10:54AM EDT13,075.001,224.431,502.101,554.600.00-101227.93%
NDX220916P131000002022-05-17 10:31AM EDT13,100.001,194.991,520.201,571.700.00-46327.85%
NDX220916P131250002022-05-17 2:57PM EDT13,125.001,136.861,531.101,584.400.00-16727.56%
NDX220916P131500002022-05-17 2:58PM EDT13,150.001,151.621,549.701,606.100.00-121427.67%
NDX220916P131750002022-05-17 3:38PM EDT13,175.001,148.901,574.501,623.600.00-81327.58%
NDX220916P132000002022-05-13 10:13AM EDT13,200.001,372.811,586.001,636.900.00-17015027.30%
NDX220916P132250002022-05-17 1:26PM EDT13,225.001,203.461,603.901,654.800.00-6527.22%
NDX220916P132500002022-05-17 3:17PM EDT13,250.001,188.491,622.001,672.500.00-302827.13%
NDX220916P132750002022-05-17 1:26PM EDT13,275.001,233.871,646.401,690.900.00-301827.06%
NDX220916P133000002022-05-17 10:24AM EDT13,300.001,289.161,664.801,713.100.00-25427.17%
NDX220916P133250002022-05-17 1:38PM EDT13,325.001,265.461,677.501,731.30+289.86+29.71%1927.08%
NDX220916P133500002022-05-19 10:38AM EDT13,350.001,686.781,698.701,749.700.00-21127.00%
NDX220916P133750002022-04-25 1:45PM EDT13,375.00985.421,717.901,768.200.00-281526.92%
NDX220916P134000002022-05-13 12:05PM EDT13,400.001,427.601,736.901,786.800.00-110526.83%
NDX220916P134250002022-04-19 3:48PM EDT13,425.00659.421,695.601,753.900.00-8524.08%
NDX220916P134500002022-04-26 12:13PM EDT13,450.001,122.661,774.801,824.300.00-26126.67%
NDX220916P134750002022-05-12 4:04PM EDT13,475.001,786.081,794.801,843.200.00-242426.58%
NDX220916P135000002022-05-19 10:16AM EDT13,500.001,761.401,814.401,862.300.00-214726.50%
NDX220916P135250002022-05-18 10:30AM EDT13,525.001,533.271,829.101,880.700.00-6626.37%
NDX220916P135500002022-05-12 4:04PM EDT13,550.001,840.131,850.001,901.200.00-242626.36%
NDX220916P135750002022-04-19 3:46PM EDT13,575.00706.481,829.901,866.000.00-402223.18%
NDX220916P136000002022-05-10 11:58AM EDT13,600.001,679.951,892.501,941.100.00-13226.24%
NDX220916P136250002022-04-22 9:58AM EDT13,625.00926.951,912.801,961.200.00-4226.19%
NDX220916P136500002022-05-13 3:07PM EDT13,650.001,594.621,932.901,981.400.00-1426.13%
NDX220916P136750002022-05-17 1:08PM EDT13,675.001,497.301,953.302,001.800.00-4326.08%
NDX220916P137000002022-05-11 11:50AM EDT13,700.001,672.151,973.702,022.200.00-4926.02%
NDX220916P137250002022-05-16 11:16AM EDT13,725.001,728.341,991.402,042.800.00-21925.97%
NDX220916P137500002022-05-12 4:07PM EDT13,750.002,001.112,015.402,063.500.00-2625.93%
NDX220916P137750002022-04-18 11:27AM EDT13,775.00918.002,020.902,042.600.00-21123.25%
NDX220916P138000002022-05-03 9:31AM EDT13,800.001,340.002,057.302,105.100.00-14325.82%
NDX220916P138250002022-05-13 12:38PM EDT13,825.001,690.442,078.302,126.100.00-21125.78%
NDX220916P138500002022-04-22 12:59PM EDT13,850.001,123.832,099.502,147.300.00-41325.74%
NDX220916P138750002022-04-12 11:20AM EDT13,875.00884.952,088.702,135.500.00-8423.50%
NDX220916P139000002022-04-25 9:46AM EDT13,900.001,286.902,141.902,189.800.00-11625.65%
NDX220916P139250002022-04-12 11:19AM EDT13,925.00909.322,128.802,174.700.00-81323.08%
NDX220916P139500002022-05-10 10:49AM EDT13,950.001,905.002,184.302,225.700.00-2825.10%
NDX220916P139750002022-05-19 10:04AM EDT13,975.002,112.172,206.102,254.300.00-404125.53%
NDX220916P140000002022-05-19 4:01PM EDT14,000.002,203.452,227.802,276.000.00-418325.49%
NDX220916P140250002022-05-03 12:43PM EDT14,025.001,414.432,249.602,290.800.00-85124.96%
NDX220916P140500002022-05-10 10:49AM EDT14,050.001,962.762,263.402,312.700.00-42024.92%
NDX220916P140750002022-04-18 12:03AM EDT14,075.00968.881,688.301,733.800.00--60.00%
NDX220916P141000002022-05-12 11:25AM EDT14,100.002,191.652,319.802,357.700.00-32124.91%
NDX220916P141250002022-04-07 11:07AM EDT14,125.00883.941,723.401,778.100.00-4100.00%
NDX220916P141500002022-05-03 12:16PM EDT14,150.002,063.042,363.902,407.800.00-21025.27%
NDX220916P141750002022-04-13 10:29AM EDT14,175.001,026.701,961.402,004.000.00-4120.00%
NDX220916P142000002022-05-11 2:45PM EDT14,200.002,187.352,409.002,452.400.00-14025.21%
NDX220916P142250002022-05-03 12:44PM EDT14,225.001,526.662,426.502,469.400.00-2524.74%
NDX220916P142500002022-04-22 12:35PM EDT14,250.001,292.822,448.002,491.900.00-22324.71%
NDX220916P142750002022-04-07 11:30AM EDT14,275.00960.781,822.601,871.700.00-8110.00%
NDX220916P143000002022-04-21 3:04PM EDT14,300.001,205.802,494.402,542.500.00-21125.09%
NDX220916P143250002022-04-07 11:34AM EDT14,325.00992.301,867.401,918.500.00--40.00%
NDX220916P143500002022-04-07 11:35AM EDT14,350.00997.481,886.801,936.200.00-450.00%
NDX220916P143750002022-05-17 11:52AM EDT14,375.002,021.602,562.502,606.400.00-21624.63%
NDX220916P144000002022-04-22 10:42AM EDT14,400.001,341.992,590.202,633.700.00-4224.99%
NDX220916P144250002022-04-22 9:58AM EDT14,425.001,298.052,607.702,651.900.00-21024.53%
NDX220916P144500002022-04-12 1:18PM EDT14,450.001,145.602,569.102,615.300.00-2913.47%
NDX220916P144750002022-05-17 1:08PM EDT14,475.002,100.602,645.802,697.500.00-2724.43%
NDX220916P145000002022-04-21 3:18PM EDT14,500.001,305.382,668.902,721.000.00-213824.43%
NDX220916P145250002022-04-12 12:52PM EDT14,525.001,168.662,635.202,673.100.00-660.00%
NDX220916P145500002022-03-31 12:26PM EDT14,550.00838.551,871.801,930.300.00-20110.00%
NDX220916P145750002022-04-12 12:51PM EDT14,575.001,191.632,679.602,719.400.00-2290.00%
NDX220916P146000002022-04-12 12:19PM EDT14,600.001,192.302,701.902,741.000.00-2240.00%
NDX220916P146250002022-04-20 12:38PM EDT14,625.001,182.962,800.002,837.500.00-2324.30%
NDX220916P146500002022-04-20 12:38PM EDT14,650.001,189.272,808.602,861.000.00-2624.29%
NDX220916P146750002022-04-18 12:03AM EDT14,675.001,228.002,166.902,208.300.00--20.00%
NDX220916P147000002022-04-22 12:29PM EDT14,700.002,772.212,855.502,908.000.00-16024.24%
NDX220916P147250002022-04-12 11:19AM EDT14,725.001,258.682,814.402,854.900.00-4180.00%
NDX220916P147500002022-04-20 12:52PM EDT14,750.001,240.952,902.602,955.200.00-2724.19%
NDX220916P147750002022-04-18 12:37PM EDT14,775.001,435.152,887.402,912.200.00-160.00%
NDX220916P148000002022-04-18 3:05PM EDT14,800.001,368.122,910.502,935.400.00-4540.00%
NDX220916P148500002022-04-20 10:28AM EDT14,850.001,271.622,959.302,981.800.00-240.00%
NDX220916P148750002022-05-12 11:44AM EDT14,875.002,920.853,036.303,078.400.00-1024.67%
NDX220916P149000002022-05-06 9:35AM EDT14,900.002,350.003,044.803,098.000.00-32424.10%
NDX220916P149250002022-04-07 11:07AM EDT14,925.001,215.612,327.302,386.700.00-270.00%
NDX220916P149500002022-04-28 2:26PM EDT14,950.001,750.563,107.903,145.700.00-2524.04%
NDX220916P149750002022-04-08 11:57AM EDT14,975.001,230.252,371.402,429.700.00-290.00%
NDX220916P150000002022-05-16 10:01AM EDT15,000.002,809.113,156.303,197.900.00-419224.63%
NDX220916P150250002022-04-08 12:39PM EDT15,025.001,235.312,415.702,471.600.00-220.00%
NDX220916P150500002022-04-07 11:28AM EDT15,050.001,294.922,440.202,493.000.00-220.00%
NDX220916P150750002022-05-19 10:10AM EDT15,075.003,149.473,228.003,269.900.00-303124.60%
NDX220916P151000002022-05-19 10:10AM EDT15,100.003,173.233,252.003,293.900.00-305324.58%
NDX220916P151250002022-04-07 11:34AM EDT15,125.001,356.922,497.402,556.600.00-430.00%
NDX220916P151500002022-04-07 11:35AM EDT15,150.001,363.872,526.802,579.300.00-2160.00%
NDX220916P151750002022-04-06 2:18PM EDT15,175.001,384.152,541.102,600.300.00-130.00%
NDX220916P152000002022-05-12 12:58PM EDT15,200.003,279.533,349.003,390.400.00-32024.54%
NDX220916P152250002022-04-04 3:02PM EDT15,225.001,006.811,868.301,918.000.00-2150.00%
NDX220916P152500002022-05-12 12:58PM EDT15,250.003,325.163,397.403,438.800.00-31524.52%
NDX220916P152750002022-05-19 3:59PM EDT15,275.003,368.603,421.203,463.000.00-1224.50%
NDX220916P153000002022-05-19 3:59PM EDT15,300.003,392.803,445.903,487.30+3,392.80--3024.50%
NDX220916P153250002022-03-28 12:00PM EDT15,325.001,289.702,284.702,304.600.00--20.00%
NDX220916P153500002022-05-19 2:27PM EDT15,350.003,401.753,494.003,535.80+1,833.37+116.90%73024.47%
NDX220916P153750002022-05-19 3:55PM EDT15,375.003,471.903,518.303,560.00+3,471.90--124.44%
NDX220916P154000002022-05-19 3:55PM EDT15,400.003,496.153,543.003,584.30+3,496.15--124.42%
NDX220916P154250002021-12-15 10:53AM EDT15,425.001,215.601,153.501,176.100.00--40.00%
NDX220916P154500002022-04-21 11:37AM EDT15,450.001,669.193,591.703,632.900.00-21024.38%
NDX220916P154750002022-04-05 10:30AM EDT15,475.001,196.912,566.202,602.500.00--20.00%
NDX220916P155000002022-04-25 9:47AM EDT15,500.002,360.663,640.103,681.600.00-16924.34%
NDX220916P155250002021-12-15 10:53AM EDT15,525.001,254.101,194.001,217.000.00--10.00%
NDX220916P155500002022-04-18 12:03AM EDT15,550.001,904.712,961.502,998.800.00--10.00%
NDX220916P155750002022-05-12 1:57PM EDT15,575.003,785.593,713.703,754.800.00-172024.27%
NDX220916P156000002022-05-12 1:57PM EDT15,600.003,809.303,737.703,779.300.00-174524.27%
NDX220916P156750002021-12-15 10:53AM EDT15,675.001,312.801,257.101,281.000.00--30.00%
NDX220916P157000002021-12-21 1:53PM EDT15,700.001,275.501,910.001,949.300.00--20.00%
NDX220916P157250002022-04-06 12:31PM EDT15,725.001,673.303,060.303,120.400.00--10.00%
NDX220916P157500002022-04-04 11:02AM EDT15,750.001,279.942,815.502,843.400.00-2210.00%
NDX220916P157750002022-05-16 12:02AM EDT15,775.003,747.433,909.103,950.900.00--624.15%
NDX220916P158000002022-05-16 12:02AM EDT15,800.003,771.443,933.603,975.400.00--624.11%
NDX220916P158500002022-05-16 12:02AM EDT15,850.003,755.843,982.704,024.500.00--224.05%
NDX220916P158750002022-05-16 12:02AM EDT15,875.003,779.524,001.704,045.100.00--222.47%
NDX220916P159000002022-05-12 1:06PM EDT15,900.003,993.104,031.804,073.700.00-1324.00%
NDX220916P159250002022-05-16 12:02AM EDT15,925.004,141.404,050.804,094.300.00--322.28%
NDX220916P159750002021-11-10 7:59AM EDT15,975.001,559.801,218.901,253.100.00-48480.00%
NDX220916P160000002022-01-13 2:23PM EDT16,000.001,364.502,117.202,157.000.00-1270.00%
NDX220916P160750002022-05-16 12:02AM EDT16,075.004,009.464,198.404,242.200.00--221.60%
NDX220916P161000002022-05-12 11:28AM EDT16,100.004,033.744,228.504,270.400.00-2923.53%
NDX220916P163000002022-05-19 2:27PM EDT16,300.004,331.844,425.604,463.500.00-30520.00%
NDX220916P163500002022-05-19 2:27PM EDT16,350.004,380.574,474.904,516.700.00-305622.23%
NDX220916P163750002022-05-09 2:10PM EDT16,375.004,092.854,499.604,541.400.00--022.06%
NDX220916P164000002022-03-29 11:28AM EDT16,400.001,649.273,257.503,279.500.00-1370.00%
NDX220916P165000002022-01-10 11:48AM EDT16,500.001,983.441,937.101,958.400.00--10.00%
NDX220916P167000002021-11-23 10:58AM EDT16,700.001,514.201,475.501,500.200.00--10.00%
NDX220916P167750002022-01-18 1:07AM EDT16,775.001,794.652,381.502,408.100.00--10.00%
NDX220916P168000002022-01-18 1:07AM EDT16,800.001,809.652,400.902,427.500.00--10.00%
NDX220916P170000002022-02-18 10:47AM EDT17,000.002,991.252,586.502,760.700.00-80790.00%
NDX220916P175000002022-01-21 11:18AM EDT17,500.003,097.143,500.003,533.200.00-100430.00%
NDX220916P183000002021-11-10 7:59AM EDT18,300.003,077.002,449.902,489.700.00--10.00%
NDX220916P185000002021-11-10 7:59AM EDT18,500.004,935.002,592.302,632.200.00--10.00%