Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13.635,02+69,15 (+0,51%)
Al 12:32PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221021C080000002022-07-28 12:48PM EDT8,000.004,675.955,645.505,662.900.00-12359.80%
NDX221021C081000002022-07-18 1:26PM EDT8,100.004,061.755,533.005,584.500.00--160.53%
NDX221021C083000002022-07-18 1:11PM EDT8,300.003,884.055,351.605,369.400.00--158.69%
NDX221021C085000002022-07-18 1:12PM EDT8,500.003,692.005,153.505,170.600.00--156.76%
NDX221021C092000002022-03-15 11:20AM EDT9,200.004,343.604,984.805,011.000.00--0107.37%
NDX221021C095000002022-08-04 1:01PM EDT9,500.003,807.954,165.404,182.500.00-1249.94%
NDX221021C100000002022-07-20 12:49PM EDT10,000.002,561.833,681.703,699.100.00--146.85%
NDX221021C101250002022-07-18 9:31AM EDT10,125.002,191.403,560.603,577.900.00-1145.91%
NDX221021C101500002022-07-18 9:31AM EDT10,150.002,169.853,535.603,549.200.00-1145.03%
NDX221021C105000002022-08-04 1:01PM EDT10,500.002,858.803,196.903,212.800.00-2642.71%
NDX221021C108250002022-07-13 12:42PM EDT10,825.001,385.142,796.902,841.900.00-4231.77%
NDX221021C109250002022-07-01 2:54PM EDT10,925.001,201.252,178.602,222.300.00-200.00%
NDX221021C110000002022-07-20 12:49PM EDT11,000.001,712.402,718.902,735.300.00-1239.16%
NDX221021C111000002022-07-07 3:23PM EDT11,100.001,483.172,238.502,265.600.00--10.00%
NDX221021C111750002022-05-19 10:55AM EDT11,175.001,517.63921.40965.000.00--10.00%
NDX221021C112000002022-07-13 2:18PM EDT11,200.001,119.902,448.602,492.500.00-2131.75%
NDX221021C112500002022-06-13 12:27PM EDT11,250.001,049.301,110.901,129.000.00-140.00%
NDX221021C112750002022-07-19 10:26AM EDT11,275.001,236.802,466.002,479.500.00-1037.58%
NDX221021C113000002022-07-13 9:56AM EDT11,300.00986.502,356.802,400.600.00-1231.63%
NDX221021C113500002022-05-27 11:23AM EDT11,350.001,781.401,310.001,362.200.00-840.00%
NDX221021C113750002022-06-30 10:50AM EDT11,375.00859.741,796.701,839.600.00--20.00%
NDX221021C114000002022-07-07 9:42AM EDT11,400.001,167.261,977.302,004.200.00-130.00%
NDX221021C114250002022-07-19 9:50AM EDT11,425.001,092.382,324.702,340.300.00--136.62%
NDX221021C114750002022-07-18 10:17AM EDT11,475.001,130.722,282.102,298.100.00-6536.63%
NDX221021C115000002022-08-04 1:01PM EDT11,500.001,962.352,261.202,276.100.00-1436.55%
NDX221021C115250002022-07-14 10:18AM EDT11,525.00771.152,157.302,206.400.00--132.25%
NDX221021C115750002022-07-06 11:28AM EDT11,575.00929.601,791.901,805.600.00--00.00%
NDX221021C116000002022-07-15 12:14PM EDT11,600.00938.722,092.002,124.900.00-2530.71%
NDX221021C116250002022-06-22 11:56AM EDT11,625.00848.121,196.701,228.100.00-220.00%
NDX221021C116500002022-06-22 12:01PM EDT11,650.00832.371,184.801,209.800.00-230.00%
NDX221021C116750002022-06-22 1:36PM EDT11,675.00836.381,161.901,199.400.00--20.00%
NDX221021C117000002022-07-27 9:51AM EDT11,700.001,122.002,075.202,090.600.00-14135.05%
NDX221021C117250002022-07-14 10:33AM EDT11,725.00688.801,978.402,029.600.00-202931.83%
NDX221021C117500002022-06-22 11:48AM EDT11,750.00788.281,112.601,142.000.00-210.00%
NDX221021C117750002022-05-16 12:01AM EDT11,775.001,061.15948.10998.500.00--10.00%
NDX221021C118000002022-06-30 10:17AM EDT11,800.00621.151,438.101,493.700.00--100.00%
NDX221021C118250002022-08-01 3:46PM EDT11,825.001,452.501,966.701,981.600.00-2234.55%
NDX221021C118500002022-08-01 12:20PM EDT11,850.001,469.441,947.201,961.600.00-6534.56%
NDX221021C118750002022-08-01 1:54PM EDT11,875.001,368.161,920.301,935.200.00-2434.12%
NDX221021C119000002022-08-01 12:19PM EDT11,900.001,427.531,900.201,915.000.00-18934.11%
NDX221021C119250002022-08-10 10:19AM EDT11,925.001,581.401,876.401,891.300.00-1733.86%
NDX221021C119500002022-08-10 10:19AM EDT11,950.001,553.201,854.601,869.400.00-11033.72%
NDX221021C119750002022-08-01 11:19AM EDT11,975.001,389.801,832.801,847.600.00--033.59%
NDX221021C120000002022-08-05 11:29AM EDT12,000.001,405.771,811.301,825.800.00-101433.46%
NDX221021C120250002022-08-05 11:29AM EDT12,025.001,386.331,794.401,804.200.00-101633.34%
NDX221021C120500002022-08-01 11:20AM EDT12,050.001,316.661,768.001,782.500.00-2433.20%
NDX221021C120750002022-08-01 11:20AM EDT12,075.001,301.831,746.501,761.000.00-21433.08%
NDX221021C121000002022-08-01 11:21AM EDT12,100.001,292.591,725.001,739.500.00-2532.95%
NDX221021C121250002022-06-27 3:00PM EDT12,125.00779.22922.60974.000.00-210.00%
NDX221021C121500002022-07-11 2:23PM EDT12,150.00655.771,467.501,502.400.00--115.94%
NDX221021C121750002022-05-16 12:01AM EDT12,175.001,097.00748.60761.200.00--10.00%
NDX221021C122000002022-07-26 1:23PM EDT12,200.00665.101,640.201,654.200.00-101032.44%
NDX221021C122250002022-06-14 12:31PM EDT12,225.00491.50519.40554.400.00--10.00%
NDX221021C122500002022-07-19 9:55AM EDT12,250.00601.321,602.301,616.700.00-2132.47%
NDX221021C122750002022-07-20 10:22AM EDT12,275.00763.231,579.201,593.100.00--132.19%
NDX221021C123000002022-07-29 2:14PM EDT12,300.001,060.481,556.401,570.200.00-16831.95%
NDX221021C123250002022-08-01 3:45PM EDT12,325.001,066.881,537.501,550.600.00-2531.89%
NDX221021C123500002022-07-26 11:13AM EDT12,350.00601.171,520.101,534.200.00-23732.02%
NDX221021C123750002022-08-01 3:41PM EDT12,375.001,041.701,496.101,509.100.00-101031.64%
NDX221021C124000002022-08-01 3:40PM EDT12,400.001,021.121,477.401,491.200.00-1211131.67%
NDX221021C124250002022-08-01 3:40PM EDT12,425.001,001.931,455.101,468.000.00-21031.40%
NDX221021C124500002022-08-01 3:39PM EDT12,450.00978.931,436.801,450.400.00-23031.43%
NDX221021C124750002022-08-01 3:39PM EDT12,475.00965.251,415.201,427.900.00-312131.19%
NDX221021C125000002022-08-01 3:40PM EDT12,500.00950.291,394.401,407.200.00-43031.04%
NDX221021C125250002022-08-01 1:02PM EDT12,525.00942.241,376.801,389.400.00-2931.05%
NDX221021C125500002022-08-01 3:39PM EDT12,550.00915.631,356.001,369.400.00-31330.93%
NDX221021C125750002022-08-12 11:45AM EDT12,575.001,214.381,336.901,349.300.00-220030.80%
NDX221021C126000002022-08-01 3:41PM EDT12,600.00890.241,315.701,329.000.00-141130.66%
NDX221021C126250002022-08-01 3:40PM EDT12,625.00872.231,293.101,306.100.00-6330.37%
NDX221021C126500002022-08-01 12:19PM EDT12,650.00884.371,277.701,289.900.00-362530.43%
NDX221021C126750002022-08-01 12:18PM EDT12,675.00869.171,253.701,266.600.00-6430.12%
NDX221021C127000002022-08-04 11:27AM EDT12,700.00989.131,238.801,250.800.00-21830.19%
NDX221021C127250002022-08-01 11:32AM EDT12,725.00855.861,220.201,232.300.00-261430.12%
NDX221021C127500002022-08-12 3:48PM EDT12,750.001,152.371,195.801,208.400.00-12029.77%
NDX221021C127750002022-08-01 3:42PM EDT12,775.00781.431,177.501,189.700.00-2529.67%
NDX221021C128000002022-08-12 11:34AM EDT12,800.001,048.691,159.801,171.500.00-212529.60%
NDX221021C128250002022-08-09 11:07AM EDT12,825.00745.501,113.901,167.100.00-1330.20%
NDX221021C128500002022-08-12 3:48PM EDT12,850.001,078.371,121.001,133.200.00-1429.34%
NDX221021C128750002022-08-01 11:16AM EDT12,875.00756.601,104.401,116.700.00-1329.34%
NDX221021C129000002022-08-04 11:29AM EDT12,900.00860.501,082.901,099.300.00-11329.28%
NDX221021C129250002022-08-09 10:59AM EDT12,925.00704.601,066.401,077.800.00-1229.02%
NDX221021C129500002022-08-05 10:31AM EDT12,950.00845.321,049.301,059.300.00-13728.90%
NDX221021C129750002022-08-01 11:17AM EDT12,975.00698.751,032.801,044.800.00-161328.96%
NDX221021C130000002022-08-05 10:31AM EDT13,000.00813.621,010.601,021.700.00-18528.62%
NDX221021C130250002022-08-01 11:20AM EDT13,025.00662.73997.401,008.700.00-41528.74%
NDX221021C130500002022-08-05 11:23AM EDT13,050.00699.95976.70987.600.00-2928.48%
NDX221021C130750002022-08-10 12:42PM EDT13,075.00778.70958.20969.100.00-1728.33%
NDX221021C131000002022-08-10 12:42PM EDT13,100.00763.40941.40953.000.00-12728.29%
NDX221021C131250002022-08-01 1:02PM EDT13,125.00582.18922.10933.300.00-4628.08%
NDX221021C131500002022-08-08 4:01PM EDT13,150.00669.72904.80915.900.00-11427.96%
NDX221021C131750002022-08-11 1:31PM EDT13,175.00765.50889.40900.700.00-12427.95%
NDX221021C132000002022-08-12 2:33PM EDT13,200.00803.12872.40881.800.00-31827.75%
NDX221021C132250002022-08-12 2:33PM EDT13,225.00787.29855.10865.300.00-3527.66%
NDX221021C132500002022-08-12 3:49PM EDT13,250.00801.64839.20849.100.00-12927.58%
NDX221021C132750002022-08-12 2:48PM EDT13,275.00763.70824.50834.900.00-31327.58%
NDX221021C133000002022-08-11 1:16PM EDT13,300.00692.37804.70814.500.00-71927.30%
NDX221021C133250002022-08-12 2:48PM EDT13,325.00732.90790.00798.700.00-7727.22%
NDX221021C133500002022-08-12 3:49PM EDT13,350.00737.99772.90782.700.00-14727.12%
NDX221021C133750002022-08-03 12:45PM EDT13,375.00596.70755.10764.500.00-1626.93%
NDX221021C134000002022-08-11 1:31PM EDT13,400.00743.40740.60750.20+112.15+17.77%25126.89%
NDX221021C134250002022-08-09 2:55PM EDT13,425.00444.70722.80732.700.00-2626.71%
NDX221021C134500002022-08-15 9:56AM EDT13,450.00713.39709.20718.70+111.24+18.47%21526.67%
NDX221021C134750002022-08-05 11:22AM EDT13,475.00476.87696.50706.100.00-11026.69%
NDX221021C135000002022-08-12 3:58PM EDT13,500.00652.50678.50687.700.00-1323426.45%
NDX221021C135250002022-08-12 2:33PM EDT13,525.00604.31661.30670.900.00-7926.28%
NDX221021C135500002022-08-12 2:48PM EDT13,550.00596.95649.10657.600.00-31726.25%
NDX221021C135750002022-08-09 2:55PM EDT13,575.00377.80633.50642.700.00-2326.14%
NDX221021C136000002022-08-15 11:47AM EDT13,600.00619.30621.10628.40+45.75+7.98%3855026.05%
NDX221021C136250002022-08-11 12:42PM EDT13,625.00512.40604.40613.400.00-32225.93%
NDX221021C136500002022-08-15 10:56AM EDT13,650.00553.83590.10596.30+56.29+11.31%164725.71%
NDX221021C136750002022-08-15 10:49AM EDT13,675.00535.80575.00583.80+212.77+65.87%1825.68%
NDX221021C137000002022-08-12 3:21PM EDT13,700.00531.48563.00570.300.00-73325.60%
NDX221021C137250002022-08-11 2:17PM EDT13,725.00434.80550.00557.700.00-21825.55%
NDX221021C137500002022-08-12 4:10PM EDT13,750.00510.30534.60540.600.00-21625.30%
NDX221021C137750002022-08-08 4:01PM EDT13,775.00358.97522.70528.600.00-51525.26%
NDX221021C138000002022-08-15 11:44AM EDT13,800.00502.45509.50516.60+227.80+82.94%32525.22%
NDX221021C138250002022-08-09 2:55PM EDT13,825.00282.30496.50503.400.00-11025.11%
NDX221021C138500002022-08-12 3:13PM EDT13,850.00453.15483.40490.200.00-14325.00%
NDX221021C138750002022-08-12 11:45AM EDT13,875.00398.90471.00477.000.00-2724.89%
NDX221021C139000002022-08-12 1:24PM EDT13,900.00399.05459.20465.000.00-14224.81%
NDX221021C139250002022-08-08 2:05PM EDT13,925.00289.10446.10451.800.00-131924.68%
NDX221021C139500002022-08-05 1:15PM EDT13,950.00312.00434.40439.800.00-91524.59%
NDX221021C139750002022-08-12 1:39PM EDT13,975.00365.05421.80427.800.00-11024.49%
NDX221021C140000002022-08-15 12:07PM EDT14,000.00410.35411.00417.00+24.77+6.42%1625824.44%
NDX221021C140250002022-08-12 11:34AM EDT14,025.00335.30399.00403.800.00-22424.28%
NDX221021C140500002022-08-12 9:32AM EDT14,050.00300.61388.20394.200.00-11024.26%
NDX221021C140750002022-08-11 11:10AM EDT14,075.00307.10377.10383.400.00-13824.19%
NDX221021C141000002022-08-12 3:10PM EDT14,100.00339.83365.40371.400.00-11724.05%
NDX221021C141250002022-08-08 10:31AM EDT14,125.00289.85354.50360.600.00-1623.96%
NDX221021C141500002022-08-03 12:11PM EDT14,150.00246.80344.90351.000.00-3323.92%
NDX221021C141750002022-08-03 12:11PM EDT14,175.00239.20334.30340.200.00-7723.81%
NDX221021C142000002022-08-12 3:19PM EDT14,200.00303.00324.70329.400.00-16323.70%
NDX221021C142250002022-08-03 11:44AM EDT14,225.00226.70313.80319.800.00-91323.63%
NDX221021C142500002022-08-15 11:51AM EDT14,250.00307.50305.00310.20+31.80+11.53%2923.55%
NDX221021C142750002022-08-11 9:53AM EDT14,275.00265.40295.60301.700.00-1923.52%
NDX221021C143000002022-08-12 3:08PM EDT14,300.00263.95285.40292.200.00-52323.43%
NDX221021C143250002022-08-03 11:44AM EDT14,325.00199.20277.20282.600.00-3323.33%
NDX221021C143500002022-08-11 10:36AM EDT14,350.00254.90267.90273.800.00-1823.26%
NDX221021C143750002022-08-11 9:53AM EDT14,375.00233.93259.40264.600.00-1723.16%
NDX221021C144000002022-08-09 3:35PM EDT14,400.00133.80250.40256.200.00-16523.09%
NDX221021C144250002022-08-03 11:44AM EDT14,425.00174.40242.10247.800.00-1523.02%
NDX221021C144500002022-08-03 11:44AM EDT14,450.00168.60233.20238.200.00-21422.87%
NDX221021C144750002022-08-03 11:44AM EDT14,475.00163.00226.10231.000.00-1722.83%
NDX221021C145000002022-08-15 12:07PM EDT14,500.00218.98218.60223.60+16.38+8.08%83822.78%
NDX221021C145250002022-08-03 11:44AM EDT14,525.00152.20211.70216.800.00-2622.75%
NDX221021C145500002022-08-04 11:08AM EDT14,550.00158.50204.90209.300.00-22922.67%
NDX221021C145750002022-08-12 10:36AM EDT14,575.00153.65196.50200.900.00-2722.54%
NDX221021C146000002022-08-11 10:13AM EDT14,600.00189.08190.40195.600.00-12022.57%
NDX221021C146250002022-08-15 10:21AM EDT14,625.00162.70183.40187.90+35.10+27.51%3722.45%
NDX221021C146500002022-08-08 11:01AM EDT14,650.00136.50176.70181.300.00-2822.39%
NDX221021C146750002022-04-28 11:30AM EDT14,675.00421.00203.00212.600.00-1124.35%
NDX221021C147000002022-08-01 3:55PM EDT14,700.0086.15163.70168.100.00-11022.24%
NDX221021C147250002022-08-03 9:52AM EDT14,725.0093.90157.60162.200.00-4522.19%
NDX221021C147500002022-08-15 11:51AM EDT14,750.00154.00152.80156.70+10.60+7.39%2822.15%
NDX221021C147750002022-08-02 11:49AM EDT14,775.0075.94146.40150.500.00-4822.07%
NDX221021C148000002022-08-15 10:28AM EDT14,800.00126.40140.90145.00+9.90+8.50%62822.01%
NDX221021C148500002022-08-12 3:49PM EDT14,850.00123.30130.40134.400.00-2721.91%
NDX221021C148750002022-08-08 10:47AM EDT14,875.0099.25125.30128.800.00-1521.82%
NDX221021C149000002022-08-04 9:45AM EDT14,900.00105.75121.20124.800.00-11521.83%
NDX221021C149250002022-08-03 10:33AM EDT14,925.0071.45115.80119.400.00-1121.73%
NDX221021C149500002022-08-09 9:30AM EDT14,950.0060.59111.30114.900.00-11221.69%
NDX221021C149750002022-08-12 1:09PM EDT14,975.0087.90107.00111.000.00-3521.68%
NDX221021C150000002022-08-12 3:26PM EDT15,000.0095.40102.80106.500.00-21621.62%
NDX221021C150500002022-08-04 10:33AM EDT15,050.0074.3594.7097.800.00--121.49%
NDX221021C150750002022-05-02 11:18AM EDT15,075.00237.15112.10118.400.00-271523.16%
NDX221021C151000002022-08-15 12:04PM EDT15,100.0088.8087.8090.60+23.20+35.37%41621.44%
NDX221021C151250002022-08-15 12:04PM EDT15,125.0085.4883.8087.10+22.48+35.68%24321.41%
NDX221021C152000002022-08-12 3:32PM EDT15,200.0071.0973.9076.800.00-21821.28%
NDX221021C152250002022-05-26 1:20PM EDT15,225.0083.9030.5046.900.00--118.80%
NDX221021C152750002022-08-02 10:09AM EDT15,275.0034.5965.1068.000.00--321.20%
NDX221021C153000002022-08-11 10:20AM EDT15,300.0069.0262.5065.300.00-11021.17%
NDX221021C153250002022-08-04 3:05PM EDT15,325.0055.1559.7062.900.00-5421.17%
NDX221021C153750002022-08-04 9:47AM EDT15,375.0052.5054.8057.600.00-1121.09%
NDX221021C154000002022-08-12 3:32PM EDT15,400.0051.0552.4055.300.00-1921.08%
NDX221021C154250002022-04-28 9:30AM EDT15,425.00228.8096.10102.700.00-1125.32%
NDX221021C154750002022-08-02 12:57PM EDT15,475.0029.9546.0049.000.00--121.04%
NDX221021C155000002022-08-11 10:20AM EDT15,500.0050.1744.0047.000.00-114721.02%
NDX221021C155500002022-07-14 9:30AM EDT15,550.007.0038.8041.100.00--120.74%
NDX221021C156000002022-08-01 12:09PM EDT15,600.0026.0037.3039.900.00-2720.98%
NDX221021C156750002022-08-04 10:08AM EDT15,675.0031.9032.7035.300.00-1120.97%
NDX221021C157000002022-08-02 11:49AM EDT15,700.0018.6631.4033.600.00-2820.92%
NDX221021C157250002022-08-15 12:04PM EDT15,725.0030.7929.7032.50+10.59+52.43%8120.95%
NDX221021C157500002022-08-15 12:04PM EDT15,750.0029.5728.8031.20+10.12+52.03%12120.95%
NDX221021C157750002022-08-12 1:56PM EDT15,775.0023.7127.3030.000.00-2420.96%
NDX221021C158000002022-08-12 1:56PM EDT15,800.0022.8926.1028.800.00-3420.96%
NDX221021C158250002022-08-01 11:53AM EDT15,825.0019.1025.3027.700.00--120.97%
NDX221021C158750002022-08-01 12:08PM EDT15,875.0017.6523.2025.500.00--120.97%
NDX221021C159000002022-04-06 1:06PM EDT15,900.00487.6870.0086.600.00--128.06%
NDX221021C159500002022-08-02 10:09AM EDT15,950.0012.7520.5022.500.00--620.96%
NDX221021C159750002022-08-01 12:22PM EDT15,975.0014.2019.4021.900.00--121.02%
NDX221021C160000002022-08-12 11:13AM EDT16,000.0015.5118.6020.800.00-2520.99%
NDX221021C161000002022-07-22 10:01AM EDT16,100.009.9516.0017.800.00-2121.04%
NDX221021C162000002022-04-07 10:51AM EDT16,200.00384.6350.0067.100.00--228.53%
NDX221021C163000002022-03-02 4:33PM EDT16,300.00367.94442.30461.100.00-4254.53%
NDX221021C164000002022-08-04 10:08AM EDT16,400.0010.909.9011.700.00-2321.38%
NDX221021C165000002022-08-03 11:48AM EDT16,500.007.538.6010.200.00-1321.51%
NDX221021C166000002022-07-27 3:36PM EDT16,600.005.807.409.000.00-2221.67%
NDX221021C167000002022-06-15 9:30AM EDT16,700.004.570.155.400.00-1420.70%
NDX221021C168000002022-08-15 12:04PM EDT16,800.006.105.406.90+1.30+27.08%4221.93%
NDX221021C169000002022-08-15 12:04PM EDT16,900.005.354.706.20-207.55-97.49%6122.14%
NDX221021C170000002022-08-12 11:13AM EDT17,000.003.804.105.600.00-11622.35%
NDX221021C171000002022-08-01 12:43PM EDT17,100.003.083.605.000.00-2422.53%
NDX221021C172000002022-04-22 1:16PM EDT17,200.0053.627.4013.700.00-1226.51%
NDX221021C173000002022-08-03 12:47PM EDT17,300.003.202.754.000.00-1222.88%
NDX221021C174000002022-05-02 9:34AM EDT17,400.0026.954.0018.400.00-1928.90%
NDX221021C175000002022-08-11 9:43AM EDT17,500.002.602.003.200.00-101223.22%
NDX221021C176000002022-08-02 10:09AM EDT17,600.001.401.802.950.00--323.46%
NDX221021C177000002022-08-01 10:58AM EDT17,700.002.251.502.700.00--923.68%
NDX221021C178000002022-08-01 10:48AM EDT17,800.001.971.302.450.00--623.87%
NDX221021C179000002022-05-25 9:31AM EDT17,900.009.700.006.300.00--127.17%
NDX221021C180000002022-08-01 12:23PM EDT18,000.000.950.952.050.00-2724.29%
NDX221021C181000002022-08-01 10:48AM EDT18,100.001.520.801.900.00-4324.52%
NDX221021C182000002022-02-22 11:47AM EDT18,200.0061.5075.1083.000.00--243.95%
NDX221021C184000002022-05-12 9:30AM EDT18,400.009.100.553.900.00-1927.86%
NDX221021C185000002022-04-26 3:27PM EDT18,500.0013.003.106.300.00--10029.96%
NDX221021C186000002022-08-05 12:13PM EDT18,600.000.600.401.300.00-110125.61%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221021P080000002022-08-12 4:01PM EDT8,000.006.404.406.40+0.04+0.63%1015850.55%
NDX221021P082000002022-07-15 9:38AM EDT8,200.0049.806.508.100.00-1150.23%
NDX221021P083000002022-07-22 10:01AM EDT8,300.0030.165.907.900.00-1149.64%
NDX221021P084000002022-06-01 12:59PM EDT8,400.0099.8092.40108.900.00-1274.87%
NDX221021P085000002022-08-12 4:01PM EDT8,500.009.297.109.100.00-452248.36%
NDX221021P085250002022-08-10 9:42AM EDT8,525.0013.007.209.200.00-15650248.16%
NDX221021P085500002022-07-14 10:59AM EDT8,550.0091.338.7010.500.00--148.75%
NDX221021P085750002022-08-03 12:47PM EDT8,575.0017.757.509.600.00-1147.89%
NDX221021P086000002022-07-08 10:35AM EDT8,600.0070.5715.1017.100.00-2251.23%
NDX221021P087250002022-07-21 10:04AM EDT8,725.0046.718.5010.700.00-1946.97%
NDX221021P087750002022-05-31 11:30AM EDT8,775.00117.40136.10140.400.00--174.77%
NDX221021P088000002022-08-11 11:51AM EDT8,800.0014.539.1011.300.00-1346.52%
NDX221021P088250002022-08-02 10:22AM EDT8,825.0030.909.4011.600.00--146.42%
NDX221021P089000002022-07-18 11:25AM EDT8,900.0070.209.9012.100.00-2245.89%
NDX221021P089250002022-07-28 9:42AM EDT8,925.0041.6410.1012.400.00-1145.78%
NDX221021P089500002022-05-31 9:50AM EDT8,950.00139.45172.20177.400.00--176.66%
NDX221021P089750002022-06-06 1:48PM EDT8,975.00117.94107.70124.200.00--168.60%
NDX221021P090000002022-08-11 12:28PM EDT9,000.0016.4010.9013.100.00-265145.33%
NDX221021P090250002022-07-27 4:07PM EDT9,025.0048.1111.1013.300.00-4445.17%
NDX221021P090500002022-07-15 9:33AM EDT9,050.0095.2013.4015.300.00-1145.84%
NDX221021P091000002022-08-03 3:36PM EDT9,100.0025.9811.8014.100.00-1344.74%
NDX221021P091250002022-07-14 1:05PM EDT9,125.00134.9214.3016.200.00-16945.41%
NDX221021P091750002022-08-15 10:16AM EDT9,175.0014.8312.7014.90-105.49-87.67%655344.31%
NDX221021P092000002022-08-15 10:16AM EDT9,200.0015.0812.9015.20-84.92-84.92%655644.17%
NDX221021P092250002022-07-22 10:05AM EDT9,225.0060.2013.1015.500.00-2144.03%
NDX221021P093000002022-07-22 9:42AM EDT9,300.0061.5514.1016.500.00-2743.64%
NDX221021P093250002022-06-28 12:04PM EDT9,325.00180.6541.1051.300.00-1051.85%
NDX221021P093500002022-07-29 9:59AM EDT9,350.0043.3514.6017.300.00-1243.43%
NDX221021P093750002022-07-14 10:06AM EDT9,375.00176.0817.7019.700.00-2444.05%
NDX221021P094000002022-07-29 10:03AM EDT9,400.0044.6015.4017.800.00-1243.08%
NDX221021P094250002022-08-11 9:43AM EDT9,425.0021.6015.7018.200.00-2142.96%
NDX221021P094500002022-08-01 4:04PM EDT9,450.0044.5016.0018.400.00--242.77%
NDX221021P094750002022-07-26 1:14PM EDT9,475.0092.4516.3018.700.00-1242.61%
NDX221021P095000002022-08-12 11:26AM EDT9,500.0022.0016.7019.200.00-1842.52%
NDX221021P095500002022-08-02 12:46PM EDT9,550.0044.4117.4020.000.00--242.26%
NDX221021P095750002022-07-20 10:25AM EDT9,575.0095.3017.9020.300.00--142.09%
NDX221021P096000002022-08-10 1:48PM EDT9,600.0028.0018.3020.700.00-2241.96%
NDX221021P096250002022-07-14 10:07AM EDT9,625.00210.8021.9024.000.00-6742.73%
NDX221021P096500002022-08-12 10:41AM EDT9,650.0026.8219.1021.500.00-1441.68%
NDX221021P097000002022-07-20 12:15PM EDT9,700.0097.5020.0022.400.00-1141.43%
NDX221021P097250002022-06-07 11:39AM EDT9,725.00186.70166.60170.700.00--363.97%
NDX221021P097500002022-07-26 12:21PM EDT9,750.00121.0220.8023.400.00-4541.19%
NDX221021P097750002022-08-01 12:32PM EDT9,775.0052.2021.2023.800.00-9941.04%
NDX221021P098000002022-08-10 10:36AM EDT9,800.0034.7021.6024.200.00-1640.89%
NDX221021P098250002022-08-11 12:17PM EDT9,825.0033.0022.3024.600.00--140.73%
NDX221021P098500002022-08-15 11:45AM EDT9,850.0023.9022.6025.20-23.70-49.79%1240.63%
NDX221021P098750002022-07-13 11:44AM EDT9,875.00220.9027.1029.400.00-1141.48%
NDX221021P099000002022-08-11 11:06AM EDT9,900.0033.9623.7026.200.00-2540.36%
NDX221021P099250002022-08-05 10:33AM EDT9,925.0048.8324.3026.700.00-21140.23%
NDX221021P099500002022-07-19 3:00PM EDT9,950.00143.3524.8027.200.00--140.09%
NDX221021P099750002022-08-08 2:34PM EDT9,975.0051.4025.3028.000.00-1940.02%
NDX221021P100000002022-08-15 11:45AM EDT10,000.0027.0525.9028.30-11.95-30.64%36739.83%
NDX221021P100250002022-08-03 9:34AM EDT10,025.0066.6026.4029.200.00-5539.78%
NDX221021P100500002022-07-19 2:39PM EDT10,050.00157.4027.0029.800.00-3639.65%
NDX221021P100750002022-08-03 10:10AM EDT10,075.0064.3027.5030.100.00-56539.45%
NDX221021P101000002022-08-03 3:36PM EDT10,100.0057.8928.1030.700.00-4839.32%
NDX221021P101500002022-08-03 11:13AM EDT10,150.0065.9029.4032.000.00-6839.08%
NDX221021P101750002022-08-03 10:41AM EDT10,175.0072.9029.8032.600.00-1338.94%
NDX221021P102000002022-08-15 9:52AM EDT10,200.0035.5030.5033.30-6.45-15.38%1638.82%
NDX221021P102500002022-08-03 11:49AM EDT10,250.0069.0032.0034.700.00-1338.58%
NDX221021P102750002022-08-12 9:33AM EDT10,275.0047.2232.7035.400.00-2238.45%
NDX221021P103000002022-08-03 9:56AM EDT10,300.0079.5033.4036.100.00-102538.32%
NDX221021P103250002022-07-19 10:03AM EDT10,325.00211.5934.2036.800.00-2438.19%
NDX221021P103500002022-07-18 3:21PM EDT10,350.00241.2234.7037.600.00-24138.07%
NDX221021P103750002022-07-25 10:20AM EDT10,375.0041.9035.7038.40-124.80-74.87%2137.95%
NDX221021P104000002022-08-05 10:44AM EDT10,400.0071.9036.5039.300.00-61437.85%
NDX221021P104250002022-08-12 1:15PM EDT10,425.0045.6037.3040.000.00-11937.71%
NDX221021P104500002022-08-15 9:40AM EDT10,450.0044.8737.9041.00-3.13-6.52%32737.62%
NDX221021P104750002022-08-05 10:44AM EDT10,475.0076.7539.0041.800.00-61037.49%
NDX221021P105000002022-08-15 9:35AM EDT10,500.0045.4039.6042.70-2.20-4.62%16437.37%
NDX221021P105250002022-07-25 12:56PM EDT10,525.00177.2040.7043.500.00-424237.23%
NDX221021P105500002022-08-05 10:13AM EDT10,550.0081.9041.6044.500.00-1637.13%
NDX221021P105750002022-08-10 11:47AM EDT10,575.0064.0042.3045.200.00-2436.97%
NDX221021P106000002022-08-10 12:48PM EDT10,600.0067.0543.4046.300.00-1636.88%
NDX221021P106250002022-07-25 10:21AM EDT10,625.00199.2544.5047.300.00-2436.76%
NDX221021P106500002022-08-03 10:41AM EDT10,650.00106.8045.1048.300.00-3536.65%
NDX221021P106750002022-05-25 1:56PM EDT10,675.00529.55352.30370.200.00-141165.42%
NDX221021P107000002022-08-11 10:20AM EDT10,700.0060.8547.4050.600.00-2836.45%
NDX221021P107250002022-08-09 9:59AM EDT10,725.00108.8548.5051.500.00-1736.31%
NDX221021P107500002022-08-09 9:59AM EDT10,750.00111.0549.6052.500.00-12036.18%
NDX221021P107750002022-08-09 9:59AM EDT10,775.00113.1350.7053.600.00-1736.06%
NDX221021P108000002022-08-15 11:47AM EDT10,800.0053.3051.4054.80-8.01-13.06%22435.95%
NDX221021P108250002022-05-18 10:52AM EDT10,825.00485.80697.90712.800.00-2484.71%
NDX221021P108500002022-07-12 10:35AM EDT10,850.00392.8578.5082.900.00-3539.08%
NDX221021P108750002022-06-23 3:00PM EDT10,875.00530.77225.10244.100.00-8652.88%
NDX221021P109000002022-08-15 11:35AM EDT10,900.0059.7056.4059.30-51.30-46.22%2635.45%
NDX221021P109250002022-05-12 2:41PM EDT10,925.00739.75514.20558.200.00-2272.61%
NDX221021P109500002022-07-28 1:33PM EDT10,950.00180.1759.0061.800.00-1735.22%
NDX221021P109750002022-08-08 2:56PM EDT10,975.0067.5260.3063.10-52.48-43.73%252635.10%
NDX221021P110000002022-08-15 11:52AM EDT11,000.0062.7361.6064.70-10.77-14.65%2829035.02%
NDX221021P110250002022-08-01 11:26AM EDT11,025.00138.4063.0066.300.00-2734.94%
NDX221021P110500002022-08-15 11:35AM EDT11,050.0068.0063.9067.30-58.20-46.12%1934.77%
NDX221021P110750002022-07-28 10:15AM EDT11,075.00238.0965.8068.800.00-202334.67%
NDX221021P111000002022-08-09 12:36PM EDT11,100.00149.6767.2070.300.00-43734.56%
NDX221021P111250002022-06-02 11:36AM EDT11,125.00417.20578.00607.100.00-1372.38%
NDX221021P111500002022-08-10 12:01PM EDT11,150.00103.1869.9073.500.00-17734.35%
NDX221021P111750002022-08-05 3:59PM EDT11,175.00132.8071.4074.800.00-11134.21%
NDX221021P112000002022-08-11 10:20AM EDT11,200.0092.0573.0076.500.00-213134.11%
NDX221021P112250002022-08-10 11:26AM EDT11,225.00112.2075.0078.100.00-523334.00%
NDX221021P112500002022-08-10 11:26AM EDT11,250.00114.5076.7079.700.00-105533.88%
NDX221021P112750002022-08-08 11:33AM EDT11,275.00134.0078.4081.500.00-11233.78%
NDX221021P113000002022-08-15 11:52AM EDT11,300.0081.2079.8083.20-14.90-15.50%23033.66%
NDX221021P113250002022-07-22 10:05AM EDT11,325.00290.2481.5084.900.00-2533.54%
NDX221021P113500002022-07-26 10:34AM EDT11,350.00384.5783.3086.800.00-4333.44%
NDX221021P113750002022-08-09 9:30AM EDT11,375.00170.3085.1088.500.00-2433.32%
NDX221021P114000002022-08-10 12:45PM EDT11,400.00129.5587.0090.500.00-154133.22%
NDX221021P114250002022-08-11 10:13AM EDT11,425.00112.5089.3092.600.00-1733.13%
NDX221021P114500002022-08-12 1:19PM EDT11,450.00109.5090.9094.300.00-1932.99%
NDX221021P114750002022-08-10 12:17PM EDT11,475.00138.4892.9096.500.00-1932.90%
NDX221021P115000002022-08-15 9:35AM EDT11,500.00106.9895.0098.40-5.52-4.91%19932.77%
NDX221021P115250002022-08-02 1:52PM EDT11,525.00247.0097.50100.500.00-41732.66%
NDX221021P115500002022-08-08 10:47AM EDT11,550.00160.6599.60102.500.00-11732.54%
NDX221021P115750002022-08-10 9:33AM EDT11,575.00160.00101.50104.800.00-1332.44%
NDX221021P116000002022-08-11 10:10AM EDT11,600.00131.55104.10107.100.00-11912732.34%
NDX221021P116250002022-05-17 10:13AM EDT11,625.00673.601,091.501,109.600.00-21590.07%
NDX221021P116500002022-08-10 2:35PM EDT11,650.00153.05108.40111.700.00-13032.12%
NDX221021P116750002022-08-05 10:44AM EDT11,675.00199.53110.90114.100.00-121232.02%
NDX221021P117000002022-08-15 12:13PM EDT11,700.00114.67113.00116.70-25.33-18.09%28431.92%
NDX221021P117250002022-08-12 11:38AM EDT11,725.00144.38116.10119.000.00-53731.80%
NDX221021P117500002022-08-11 3:12PM EDT11,750.00121.80118.60121.60-60.95-33.35%12931.70%
NDX221021P117750002022-08-12 9:32AM EDT11,775.00166.25121.00124.200.00-1431.59%
NDX221021P118000002022-08-15 12:13PM EDT11,800.00125.20123.90126.70-48.50-27.92%12331.48%
NDX221021P118250002022-07-29 9:48AM EDT11,825.00297.50126.60130.000.00-1331.42%
NDX221021P118500002022-08-01 11:03AM EDT11,850.00260.04129.30132.800.00-2431.31%
NDX221021P118750002022-08-09 12:57PM EDT11,875.00277.00132.10135.200.00-2731.17%
NDX221021P119000002022-08-12 2:47PM EDT11,900.00156.50134.50138.100.00-317831.07%
NDX221021P119250002022-07-25 10:39AM EDT11,925.00506.73138.00141.600.00-12731.01%
NDX221021P119500002022-08-12 1:19PM EDT11,950.00167.65140.80144.100.00-23330.86%
NDX221021P119750002022-07-21 12:22PM EDT11,975.00467.65143.30147.200.00-1530.76%
NDX221021P120000002022-08-12 2:56PM EDT12,000.00171.30147.10150.100.00-217430.64%
NDX221021P120250002022-07-20 9:51AM EDT12,025.00575.30149.90153.600.00-102930.56%
NDX221021P120500002022-08-11 1:29PM EDT12,050.00208.62153.80157.100.00-12930.47%
NDX221021P120750002022-05-20 12:54PM EDT12,075.001,191.371,193.301,252.000.00-8686.52%
NDX221021P121000002022-08-11 12:32PM EDT12,100.00218.70159.40163.600.00-12030.25%
NDX221021P121250002022-08-11 2:50PM EDT12,125.00244.50163.20167.000.00-535430.14%
NDX221021P121500002022-08-11 1:29PM EDT12,150.00226.12167.50171.000.00-1630.06%
NDX221021P121750002022-08-12 10:36AM EDT12,175.00216.30170.30174.100.00-2729.93%
NDX221021P122000002022-08-11 1:27PM EDT12,200.00234.50173.70177.900.00-11029.83%
NDX221021P122250002022-08-11 10:17AM EDT12,225.00216.40178.50182.100.00-13729.76%
NDX221021P122500002022-08-12 1:19PM EDT12,250.00186.23182.40186.00-27.77-12.98%22829.66%
NDX221021P122750002022-08-03 10:11AM EDT12,275.00349.31185.40189.400.00-2329.52%
NDX221021P123000002022-08-15 12:13PM EDT12,300.00190.93190.20194.00-33.87-15.07%11429.46%
NDX221021P123250002022-08-11 10:17AM EDT12,325.00234.50193.80197.500.00-12429.32%
NDX221021P123500002022-08-12 1:19PM EDT12,350.00233.95198.60201.500.00-26729.20%
NDX221021P123750002022-08-11 10:17AM EDT12,375.00244.10202.70206.300.00-1629.14%
NDX221021P124000002022-08-15 12:13PM EDT12,400.00207.71206.70210.90-41.29-16.58%21129.05%
NDX221021P124250002022-08-11 10:17AM EDT12,425.00254.00210.60214.500.00-1828.90%
NDX221021P124500002022-08-11 10:17AM EDT12,450.00259.00215.60219.300.00-113828.81%
NDX221021P124750002022-08-11 10:17AM EDT12,475.00264.30219.50224.000.00-1428.72%
NDX221021P125000002022-08-12 9:44AM EDT12,500.00293.30223.90228.400.00-1928.60%
NDX221021P125250002022-08-12 9:32AM EDT12,525.00306.12229.80233.700.00-1328.53%
NDX221021P125500002022-08-11 12:45PM EDT12,550.00310.15234.60238.800.00-5628.44%
NDX221021P125750002022-08-11 10:17AM EDT12,575.00286.00238.50243.100.00-11128.30%
NDX221021P126000002022-08-15 11:45AM EDT12,600.00246.00244.60249.20-76.35-23.69%54528.26%
NDX221021P126250002022-08-11 10:17AM EDT12,625.00297.50248.70253.200.00-12228.09%
NDX221021P126500002022-08-11 10:17AM EDT12,650.00288.00253.80258.20-15.40-5.08%1427.98%
NDX221021P126750002022-08-11 10:17AM EDT12,675.00309.40258.80263.300.00-1827.86%
NDX221021P127000002022-08-11 10:17AM EDT12,700.00315.40265.80269.800.00-214527.82%
NDX221021P127250002022-08-11 10:26AM EDT12,725.00324.30270.60275.400.00-21727.72%
NDX221021P127500002022-08-12 1:19PM EDT12,750.00281.76276.60281.40-41.74-12.90%123927.63%
NDX221021P127750002022-08-11 10:25AM EDT12,775.00337.30281.60285.700.00-11627.46%
NDX221021P128000002022-08-11 11:16AM EDT12,800.00317.05287.40292.60-52.01-14.09%14027.41%
NDX221021P128250002022-08-11 10:26AM EDT12,825.00350.20292.30298.800.00-12727.32%
NDX221021P128500002022-08-09 1:34PM EDT12,850.00557.20299.50304.200.00-3727.18%
NDX221021P128750002022-08-12 2:50PM EDT12,875.00346.70305.40309.500.00-31727.03%
NDX221021P129000002022-08-12 2:50PM EDT12,900.00353.50312.60316.600.00-32126.97%
NDX221021P129250002022-08-11 9:43AM EDT12,925.00388.68317.50323.500.00-1526.89%
NDX221021P129500002022-08-10 12:22PM EDT12,950.00453.20325.10330.000.00-1926.79%
NDX221021P129750002022-08-10 12:22PM EDT12,975.00461.70331.80335.800.00-1526.64%
NDX221021P130000002022-08-12 3:09PM EDT13,000.00383.70338.40342.500.00-35426.54%
NDX221021P130250002022-08-10 12:22PM EDT13,025.00479.10344.20349.700.00-2526.45%
NDX221021P130500002022-08-10 12:22PM EDT13,050.00488.00352.20357.300.00-1526.37%
NDX221021P130750002022-08-10 12:22PM EDT13,075.00497.10359.60364.500.00-14926.27%
NDX221021P131000002022-08-11 2:17PM EDT13,100.00499.60366.80371.800.00-1926.17%
NDX221021P131250002022-08-10 12:22PM EDT13,125.00515.60372.70377.500.00-1625.99%
NDX221021P131500002022-08-10 12:22PM EDT13,150.00525.10381.20386.700.00-21125.96%
NDX221021P131750002022-08-10 12:22PM EDT13,175.00534.80388.20393.400.00-2925.81%
NDX221021P132000002022-08-12 3:18PM EDT13,200.00441.60396.60401.500.00-81925.72%
NDX221021P132250002022-08-11 10:42AM EDT13,225.00481.90405.00410.000.00-1725.64%
NDX221021P132500002022-08-11 10:42AM EDT13,250.00490.90412.80418.400.00-1425.55%
NDX221021P132750002022-08-11 10:42AM EDT13,275.00500.00420.60425.700.00-14425.41%
NDX221021P133000002022-08-11 10:42AM EDT13,300.00509.30427.90433.700.00-14625.29%
NDX221021P133250002022-08-11 10:42AM EDT13,325.00518.70437.60441.900.00--125.17%
NDX221021P133500002022-08-11 10:42AM EDT13,350.00528.30444.80450.300.00-1225.06%
NDX221021P133750002022-08-12 3:59PM EDT13,375.00498.17455.00459.300.00--424.96%
NDX221021P134000002022-08-12 3:59PM EDT13,400.00507.52463.50469.800.00-35024.92%
NDX221021P134250002022-08-02 1:24PM EDT13,425.00818.90471.00477.000.00-12824.74%
NDX221021P134500002022-08-11 11:09AM EDT13,450.00606.00480.60487.000.00-2924.67%
NDX221021P134750002022-05-04 11:35AM EDT13,475.001,276.971,335.501,371.100.00--161.53%
NDX221021P135000002022-08-12 3:57PM EDT13,500.00549.52501.00506.700.00-1724.49%
NDX221021P135250002022-08-05 12:40PM EDT13,525.00797.70509.40515.400.00-1224.34%
NDX221021P135500002022-08-02 1:24PM EDT13,550.00887.10520.20527.300.00-1224.32%
NDX221021P135750002022-05-18 10:52AM EDT13,575.001,639.822,262.302,659.000.00-26107.27%
NDX221021P136000002022-08-11 9:43AM EDT13,600.00635.40538.30545.300.00-12224.01%
NDX221021P136250002022-05-04 11:36AM EDT13,625.001,354.221,429.301,462.600.00--262.01%
NDX221021P136500002022-08-05 11:53AM EDT13,650.00875.10562.20568.200.00-1223.88%
NDX221021P136750002022-05-04 1:58PM EDT13,675.001,247.771,451.601,493.900.00--261.97%
NDX221021P137000002022-05-04 12:44PM EDT13,700.001,306.251,475.701,510.100.00-22562.24%
NDX221021P137250002022-08-04 2:25PM EDT13,725.00847.34593.40599.400.00-202023.50%
NDX221021P137500002022-08-15 11:51AM EDT13,750.00607.20604.20610.20-253.85-29.48%22423.38%
NDX221021P137750002022-05-04 12:39PM EDT13,775.001,337.721,520.301,558.600.00--262.42%
NDX221021P138000002022-08-15 11:44AM EDT13,800.00635.80627.50634.00-193.70-23.35%22023.20%
NDX221021P138250002022-06-07 11:05AM EDT13,825.001,504.731,818.001,834.900.00-21273.48%
NDX221021P138500002022-07-19 2:31PM EDT13,850.001,700.61650.90657.400.00--422.97%
NDX221021P138750002022-05-04 12:55PM EDT13,875.001,392.831,581.501,625.100.00-2262.69%
NDX221021P139000002022-08-09 2:05PM EDT13,900.001,091.63676.00681.500.00-24422.74%
NDX221021P139250002022-08-09 2:05PM EDT13,925.001,108.62688.90697.500.00-21022.78%
NDX221021P139500002022-08-03 11:38AM EDT13,950.001,024.83701.60710.400.00-1322.68%
NDX221021P139750002022-08-03 11:38AM EDT13,975.001,040.70711.80720.900.00-1222.47%
NDX221021P140000002022-08-15 11:44AM EDT14,000.00736.74725.00733.60-1,762.16-70.52%27922.35%
NDX221021P140500002022-07-19 2:31PM EDT14,050.001,868.25753.90763.200.00-4622.26%
NDX221021P141000002022-05-02 1:55PM EDT14,100.001,753.731,754.801,802.300.00-23764.50%
NDX221021P141500002022-06-28 3:44PM EDT14,150.002,485.951,442.901,490.100.00-4450.92%
NDX221021P141750002022-06-28 11:18AM EDT14,175.002,289.121,462.401,510.500.00-23050.11%
NDX221021P142000002022-05-19 10:11AM EDT14,200.002,348.872,866.702,919.900.00-3067109.57%
NDX221021P142750002022-05-23 10:37AM EDT14,275.002,438.102,618.902,643.100.00--196.30%
NDX221021P143000002022-08-09 11:49AM EDT14,300.001,375.15897.50907.600.00-21821.11%
NDX221021P143500002022-08-12 3:58PM EDT14,350.00999.75928.90939.300.00-1120.90%
NDX221021P143750002022-05-16 12:03AM EDT14,375.002,409.132,526.202,584.700.00---90.39%
NDX221021P144000002022-04-22 11:04AM EDT14,400.001,428.102,597.102,656.000.00-122092.75%
NDX221021P145000002022-08-05 12:51PM EDT14,500.001,416.201,027.001,039.000.00-3920.24%
NDX221021P145750002022-08-12 3:58PM EDT14,575.001,155.981,084.201,095.000.00--220.10%
NDX221021P146000002022-04-22 11:27AM EDT14,600.001,512.822,776.102,833.800.00-4394.91%
NDX221021P146250002022-08-04 2:17PM EDT14,625.001,450.201,115.401,128.100.00-1219.71%
NDX221021P146500002022-08-04 2:17PM EDT14,650.001,470.001,121.701,177.800.00--121.39%
NDX221021P147000002022-04-18 3:45PM EDT14,700.001,453.502,828.202,857.700.00-66893.77%
NDX221021P147250002022-08-10 11:36AM EDT14,725.001,460.301,193.101,206.200.00--219.48%
NDX221021P147500002022-08-10 11:12AM EDT14,750.001,482.601,208.701,222.100.00--119.17%
NDX221021P148000002022-08-05 12:49PM EDT14,800.001,670.001,248.701,261.700.00-313218.99%
NDX221021P148250002022-08-10 10:46AM EDT14,825.001,558.401,268.101,281.100.00--118.86%
NDX221021P148500002022-08-10 11:12AM EDT14,850.001,566.601,288.801,301.800.00--218.80%
NDX221021P148750002022-05-02 11:51AM EDT14,875.002,218.352,369.102,414.200.00-2169.58%
NDX221021P149000002022-07-15 11:06AM EDT14,900.002,921.681,395.401,427.800.00-15324.16%
NDX221021P150000002022-07-25 12:30PM EDT15,000.002,629.001,409.901,424.400.00-25218.07%
NDX221021P151000002022-04-21 4:10PM EDT15,100.001,777.743,238.503,294.200.00-220100.51%
NDX221021P151250002022-07-15 11:06AM EDT15,125.003,139.321,587.001,612.900.00--123.97%
NDX221021P152000002022-04-21 11:40AM EDT15,200.001,595.343,332.703,388.400.00-47101.64%
NDX221021P153000002022-08-03 10:17AM EDT15,300.002,155.601,665.001,680.500.00-3815.33%
NDX221021P153500002022-08-10 9:56AM EDT15,350.002,045.131,708.901,724.000.00-6614.28%
NDX221021P153750002022-08-10 9:56AM EDT15,375.002,068.341,732.101,748.100.00-6614.20%
NDX221021P154000002022-08-03 10:17AM EDT15,400.002,248.701,756.601,772.100.00-3514.08%
NDX221021P154500002022-06-09 4:05PM EDT15,450.003,134.153,224.703,284.100.00--189.75%
NDX221021P154750002022-05-19 10:12AM EDT15,475.003,476.344,100.604,143.600.00-4040126.04%
NDX221021P155000002022-07-22 12:23PM EDT15,500.003,049.331,845.401,861.700.00-2780.00%
NDX221021P155500002022-08-10 10:13AM EDT15,550.002,242.711,894.501,910.800.00-1800.00%
NDX221021P155750002022-08-10 10:13AM EDT15,575.002,265.551,917.601,934.000.00-1800.00%
NDX221021P156000002022-04-13 10:02AM EDT15,600.001,934.613,198.103,257.800.00-26884.06%
NDX221021P156500002022-07-29 12:38PM EDT15,650.002,765.001,987.402,004.000.00-640.00%
NDX221021P157000002022-04-12 3:09PM EDT15,700.002,089.663,706.903,773.100.00-2217103.05%
NDX221021P158000002022-04-12 3:09PM EDT15,800.002,164.983,801.603,867.900.00-125104.08%
NDX221021P159000002022-07-14 9:48AM EDT15,900.004,241.002,289.602,334.300.00-1526.48%
NDX221021P160000002022-07-14 9:47AM EDT16,000.004,354.502,385.002,430.300.00-21926.86%
NDX221021P161000002022-07-14 9:42AM EDT16,100.004,465.802,481.502,527.000.00-1627.28%
NDX221021P162000002022-07-14 9:41AM EDT16,200.004,574.002,578.502,624.100.00-1327.71%
NDX221021P168000002022-04-20 11:12AM EDT16,800.002,774.134,858.404,940.100.00--1118.48%
NDX221021P170000002022-04-05 3:36PM EDT17,000.002,374.904,009.404,056.700.00--172.39%
NDX221021P171000002022-04-05 3:36PM EDT17,100.002,453.404,105.404,152.900.00--173.16%
NDX221021P173000002022-04-20 11:12AM EDT17,300.003,224.375,350.405,432.400.00--2123.45%
NDX221021P174000002022-07-19 10:43AM EDT17,400.005,232.003,695.103,712.900.00--20.00%
NDX221021P178000002022-04-20 11:12AM EDT17,800.003,693.865,843.405,925.700.00--1128.16%