Italia markets open in 8 hours 13 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.846,16+134,12 (+0,85%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221216C040000002021-08-25 4:29PM EST4,000.009,800.0011,160.5011,334.600.00-1280.00%
NDX221216C041000002021-08-25 4:29PM EST4,100.009,675.0011,062.3011,236.400.00-140.00%
NDX221216C042000002021-08-25 4:29PM EST4,200.008,500.0010,964.1011,138.200.00-260.00%
NDX221216C043000002021-08-25 4:29PM EST4,300.009,285.0010,866.1011,040.100.00-240.00%
NDX221216C044000002021-08-25 4:29PM EST4,400.009,389.5010,768.1010,942.100.00-160.00%
NDX221216C045000002021-08-25 4:29PM EST4,500.009,423.0010,670.1010,844.100.00-1100.00%
NDX221216C046000002021-08-25 4:29PM EST4,600.009,248.0010,572.2010,746.200.00-280.00%
NDX221216C047000002021-10-25 8:30AM EST4,700.0010,653.3011,122.6011,455.500.00-11274.62%
NDX221216C048000002021-11-04 8:30AM EST4,800.0011,327.5010,743.0010,925.800.00-1150.00%
NDX221216C049000002021-11-18 9:30AM EST4,900.0011,447.2010,813.9010,967.100.00-12751.93%
NDX221216C050000002021-11-18 9:30AM EST5,000.0011,348.8010,716.5010,869.000.00-13851.71%
NDX221216C051000002021-08-25 4:29PM EST5,100.006,770.0010,083.9010,257.600.00--20.00%
NDX221216C053000002021-08-25 4:29PM EST5,300.003,626.009,889.1010,062.600.00--30.00%
NDX221216C055000002021-08-25 4:29PM EST5,500.002,445.009,694.609,868.000.00--10.00%
NDX221216C056000002021-08-25 4:29PM EST5,600.003,241.009,597.509,770.800.00--10.00%
NDX221216C057000002021-08-25 4:29PM EST5,700.003,071.009,500.509,673.700.00--10.00%
NDX221216C059000002021-11-02 11:50AM EST5,900.0010,028.329,686.009,858.800.00-200.00%
NDX221216C061000002021-08-25 4:29PM EST6,100.006,752.009,113.309,286.300.00-7130.00%
NDX221216C062000002021-11-24 9:30AM EST6,200.009,986.309,556.509,699.900.00-3448.70%
NDX221216C063000002021-08-25 4:29PM EST6,300.006,227.008,920.209,093.000.00-5320.00%
NDX221216C064000002021-08-25 4:29PM EST6,400.006,137.008,823.908,996.600.00-360.00%
NDX221216C066000002021-11-10 6:59AM EST6,600.002,703.009,369.009,508.900.00--159.22%
NDX221216C067000002021-08-25 4:29PM EST6,700.005,339.008,535.708,708.000.00--20.00%
NDX221216C068000002021-11-10 6:59AM EST6,800.005,325.009,168.009,351.600.00--158.89%
NDX221216C069000002021-11-10 6:59AM EST6,900.006,821.609,080.009,219.900.00-1157.34%
NDX221216C070000002021-10-19 3:02PM EST7,000.008,376.009,489.609,640.000.00-21182.09%
NDX221216C071000002021-10-04 3:05PM EST7,100.007,409.009,218.409,366.900.00-18773.59%
NDX221216C072000002021-11-10 6:59AM EST7,200.007,465.008,793.708,932.300.00-12655.62%
NDX221216C073000002021-11-10 6:59AM EST7,300.007,515.008,698.808,836.700.00-11355.08%
NDX221216C074000002021-11-10 6:59AM EST7,400.007,322.008,604.108,741.200.00-21954.55%
NDX221216C075000002021-11-10 6:59AM EST7,500.007,964.008,509.508,646.100.00-81754.03%
NDX221216C076000002021-11-10 6:59AM EST7,600.007,794.008,415.108,550.800.00-21053.51%
NDX221216C077000002021-11-10 6:59AM EST7,700.007,580.008,320.808,455.700.00-71553.01%
NDX221216C078000002021-11-10 6:59AM EST7,800.007,605.008,226.708,360.800.00-2652.51%
NDX221216C079000002021-11-10 6:59AM EST7,900.007,366.008,103.408,299.000.00-2352.12%
NDX221216C080000002021-08-25 4:29PM EST8,000.007,195.007,299.807,470.300.00-130.00%
NDX221216C080500002021-09-29 1:37PM EST8,050.006,869.007,756.407,894.000.00--140.69%
NDX221216C081000002021-11-10 6:59AM EST8,100.005,915.007,945.108,077.100.00-1551.07%
NDX221216C081500002021-11-10 6:59AM EST8,150.005,912.007,867.508,064.000.00-3450.92%
NDX221216C082000002021-10-01 8:34AM EST8,200.006,572.007,614.807,751.100.00-1140.31%
NDX221216C082500002021-11-10 6:59AM EST8,250.007,322.007,773.407,970.000.00-1250.44%
NDX221216C083000002021-08-25 4:29PM EST8,300.004,973.007,018.607,188.400.00--10.00%
NDX221216C083500002021-08-25 8:52AM EST8,350.007,088.006,971.807,141.600.00--30.00%
NDX221216C084000002021-09-30 8:30AM EST8,400.006,530.007,426.607,561.300.00--139.81%
NDX221216C084500002021-08-25 4:29PM EST8,450.004,998.006,878.507,048.100.00-130.00%
NDX221216C085000002021-09-24 2:22PM EST8,500.006,896.006,996.807,143.800.00-190.00%
NDX221216C085500002021-08-25 4:29PM EST8,550.005,476.506,785.506,954.800.00--10.00%
NDX221216C086000002021-08-25 4:29PM EST8,600.005,170.006,739.006,908.200.00-5380.00%
NDX221216C086500002021-08-25 4:29PM EST8,650.005,230.006,692.606,861.700.00-110.00%
NDX221216C087000002021-08-25 4:29PM EST8,700.005,433.006,646.306,815.300.00-120.00%
NDX221216C087500002021-09-16 12:51PM EST8,750.006,804.006,394.806,529.000.00-120.00%
NDX221216C088000002021-08-25 4:29PM EST8,800.003,764.006,553.806,722.500.00-110.00%
NDX221216C088500002021-08-25 4:29PM EST8,850.003,028.006,507.706,676.300.00-120.00%
NDX221216C090000002021-08-25 4:29PM EST9,000.005,162.506,369.606,537.800.00-110.00%
NDX221216C090500002021-08-25 8:55AM EST9,050.006,438.006,323.706,491.700.00-120.00%
NDX221216C092000002021-08-25 4:29PM EST9,200.001,556.006,186.306,353.900.00--10.00%
NDX221216C092500002021-08-25 4:29PM EST9,250.004,326.006,140.706,308.200.00--10.00%
NDX221216C094000002021-08-25 8:55AM EST9,400.006,119.006,004.206,171.200.00--20.00%
NDX221216C094500002021-08-25 4:29PM EST9,450.004,508.005,958.906,125.700.00-120.00%
NDX221216C095000002021-08-25 4:29PM EST9,500.005,693.005,913.606,080.300.00-120.00%
NDX221216C095500002021-08-25 4:29PM EST9,550.001,759.605,868.406,034.900.00--20.00%
NDX221216C096000002021-08-25 4:29PM EST9,600.003,802.205,823.305,989.600.00-110.00%
NDX221216C096500002021-08-25 4:29PM EST9,650.00386.005,778.205,944.400.00--20.00%
NDX221216C097000002021-08-25 4:29PM EST9,700.00700.805,733.205,899.200.00-130.00%
NDX221216C097500002021-08-25 4:29PM EST9,750.001,192.005,688.305,854.200.00--10.00%
NDX221216C098000002021-08-25 4:29PM EST9,800.004,782.005,643.505,809.200.00--20.00%
NDX221216C098500002021-08-25 4:29PM EST9,850.002,315.005,598.805,764.300.00--10.00%
NDX221216C099500002021-08-25 4:29PM EST9,950.004,214.005,509.605,674.700.00--10.00%
NDX221216C100000002021-08-25 4:29PM EST10,000.004,627.005,465.105,630.000.00-160.00%
NDX221216C100500002021-08-25 4:29PM EST10,050.00419.005,420.605,585.400.00-110.00%
NDX221216C101000002021-08-25 4:29PM EST10,100.00557.805,376.305,540.900.00-130.00%
NDX221216C101500002021-08-25 4:29PM EST10,150.002,145.005,332.105,496.500.00--30.00%
NDX221216C102000002021-08-25 4:29PM EST10,200.001,087.505,288.005,452.200.00-160.00%
NDX221216C102500002021-08-25 4:29PM EST10,250.00428.005,243.905,407.900.00--10.00%
NDX221216C103000002021-08-25 4:29PM EST10,300.003,871.005,200.005,363.800.00-130.00%
NDX221216C103500002021-08-25 4:29PM EST10,350.00422.005,156.205,319.800.00-110.00%
NDX221216C104000002021-09-17 12:57PM EST10,400.005,168.784,907.005,040.200.00-10130.00%
NDX221216C104500002021-09-20 8:35AM EST10,450.004,994.005,068.805,198.100.00-1160.00%
NDX221216C105000002021-08-25 4:29PM EST10,500.002,047.645,025.205,188.200.00-230.00%
NDX221216C105500002021-08-25 4:29PM EST10,550.002,090.004,981.805,144.500.00-120.00%
NDX221216C106000002021-08-25 4:29PM EST10,600.001,589.004,938.405,100.900.00-240.00%
NDX221216C106500002021-11-10 6:59AM EST10,650.00418.005,687.905,904.000.00--147.45%
NDX221216C107000002021-08-25 4:29PM EST10,700.002,078.004,851.905,014.000.00-110.00%
NDX221216C107500002021-08-25 4:29PM EST10,750.00157.304,808.804,970.700.00--30.00%
NDX221216C108000002021-08-25 4:29PM EST10,800.00146.704,765.804,927.500.00-220.00%
NDX221216C108500002021-08-25 4:29PM EST10,850.001,999.004,722.904,884.400.00-120.00%
NDX221216C109000002021-08-25 4:29PM EST10,900.001,658.644,680.104,841.400.00-120.00%
NDX221216C109250002021-08-25 4:29PM EST10,925.001,786.004,658.804,819.900.00--10.00%
NDX221216C109500002021-08-25 4:29PM EST10,950.001,774.004,637.404,798.500.00-130.00%
NDX221216C110000002021-08-25 4:29PM EST11,000.001,785.344,594.804,755.600.00-740.00%
NDX221216C111000002021-08-25 4:29PM EST11,100.00345.004,509.904,670.300.00-110.00%
NDX221216C112000002021-08-25 4:29PM EST11,200.001,437.004,425.404,585.300.00-120.00%
NDX221216C113000002021-11-10 6:59AM EST11,300.00134.405,017.805,215.000.00-1141.57%
NDX221216C114000002021-08-25 4:29PM EST11,400.001,698.004,257.804,416.800.00-6100.00%
NDX221216C115000002021-11-10 6:59AM EST11,500.002,095.104,847.105,044.000.00-2440.87%
NDX221216C116000002021-08-25 4:29PM EST11,600.002,516.504,092.204,250.100.00-41112.01%
NDX221216C117000002021-08-25 4:29PM EST11,700.002,254.004,010.104,167.500.00-1415.29%
NDX221216C118000002021-11-10 6:59AM EST11,800.001,687.004,593.904,791.000.00-1539.86%
NDX221216C119000002021-08-25 4:29PM EST11,900.001,479.003,847.204,003.600.00-2517.59%
NDX221216C120000002021-11-10 6:59AM EST12,000.001,850.004,427.104,624.000.00-1839.20%
NDX221216C121000002021-11-10 6:59AM EST12,100.001,698.004,393.004,496.100.00-1637.84%
NDX221216C122000002021-10-19 3:02PM EST12,200.003,695.204,702.004,840.800.00-2446.91%
NDX221216C123000002021-11-10 6:59AM EST12,300.001,473.004,180.204,378.000.00-1138.27%
NDX221216C124000002021-11-10 6:59AM EST12,400.002,282.004,315.004,505.900.00-14542.48%
NDX221216C125000002021-10-27 2:56PM EST12,500.003,639.874,049.004,200.200.00-11037.32%
NDX221216C127000002021-09-28 9:56AM EST12,700.002,931.003,642.203,702.400.00-120529.30%
NDX221216C128000002021-08-25 4:29PM EST12,800.001,211.003,166.003,264.100.00-2319.98%
NDX221216C129000002021-08-25 4:29PM EST12,900.002,276.723,089.803,187.400.00-31220.15%
NDX221216C130000002021-09-30 9:06AM EST13,000.002,707.803,406.203,509.500.00-3929.74%
NDX221216C131000002021-11-10 6:59AM EST13,100.001,681.003,597.003,691.100.00-1634.90%
NDX221216C132000002021-11-10 6:59AM EST13,200.002,565.803,519.503,613.700.00-3634.62%
NDX221216C133000002021-11-10 6:59AM EST13,300.001,730.003,442.603,536.900.00-5734.35%
NDX221216C134000002021-11-10 6:59AM EST13,400.001,303.103,366.203,460.600.00-11234.09%
NDX221216C135000002021-11-30 4:09PM EST13,500.003,453.503,150.703,248.000.00-39031.18%
NDX221216C138000002021-08-25 4:29PM EST13,800.001,110.152,436.202,524.700.00-5520.76%
NDX221216C139000002021-11-10 6:59AM EST13,900.001,584.902,992.903,087.800.00-181832.78%
NDX221216C140000002021-09-22 8:46AM EST14,000.002,172.752,265.102,350.200.00-11520.06%
NDX221216C141000002021-11-10 6:59AM EST14,100.002,105.852,847.902,942.900.00-1932.27%
NDX221216C142000002021-11-03 2:40PM EST14,200.002,729.802,588.002,701.600.00-12329.01%
NDX221216C143000002021-08-25 4:29PM EST14,300.001,370.952,098.102,180.700.00-102120.68%
NDX221216C144000002021-08-25 4:29PM EST14,400.001,460.002,033.002,114.300.00-204920.64%
NDX221216C145000002021-11-10 6:59AM EST14,500.001,313.232,565.802,660.900.00-31331.27%
NDX221216C146000002021-08-25 4:29PM EST14,600.001,227.001,905.801,984.700.00-11820.56%
NDX221216C147000002021-08-25 4:29PM EST14,700.00664.001,843.201,920.700.00-1520.50%
NDX221216C148000002021-08-25 4:29PM EST14,800.00611.001,781.801,858.200.00-11020.45%
NDX221216C149000002021-08-25 4:29PM EST14,900.001,199.511,727.801,791.000.00-242120.30%
NDX221216C150000002021-08-25 4:29PM EST15,000.001,294.801,668.501,730.000.00-203220.24%
NDX221216C151000002021-10-28 1:47PM EST15,100.001,895.832,157.502,304.500.00-1130.57%
NDX221216C152000002021-10-26 9:58AM EST15,200.001,786.452,097.502,243.400.00-2530.39%
NDX221216C153000002021-12-03 10:51AM EST15,300.001,892.901,929.302,012.100.00-12427.44%
NDX221216C154000002021-11-05 9:16AM EST15,400.002,159.121,840.601,927.600.00-6426.87%
NDX221216C155000002021-11-19 3:56PM EST15,500.002,241.571,809.101,889.500.00-12127.03%
NDX221216C156000002021-10-20 11:10AM EST15,600.001,370.002,143.502,215.100.00-19032.97%
NDX221216C157000002021-09-07 2:26PM EST15,700.001,561.831,072.901,121.000.00-51016.39%
NDX221216C158000002021-12-06 3:39PM EST15,800.001,700.751,636.801,713.70-204.07-10.71%52426.45%
NDX221216C159000002021-11-02 9:00AM EST15,900.001,532.601,563.101,644.700.00-202326.07%
NDX221216C160000002021-09-10 12:37PM EST16,000.001,349.53895.00942.300.00-204115.79%
NDX221216C161000002021-11-26 11:28AM EST16,100.00755.191,473.201,547.000.00-2825.90%
NDX221216C162000002021-09-19 11:10PM EST16,200.001,183.59996.601,042.800.00--518.69%
NDX221216C163000002021-11-10 2:42PM EST16,300.001,348.831,369.601,441.300.00-2725.54%
NDX221216C164000002021-09-13 9:30AM EST16,400.001,066.64676.40722.800.00-101314.94%
NDX221216C165000002021-11-10 6:59AM EST16,500.00726.701,352.001,444.200.00-1801926.83%
NDX221216C166000002021-11-10 10:10AM EST16,600.001,338.301,222.301,291.000.00-101125.03%
NDX221216C167000002021-11-24 10:08AM EST16,700.001,370.901,175.401,243.200.00-101024.87%
NDX221216C168000002021-11-10 2:42PM EST16,800.001,108.441,129.701,196.500.00-21624.71%
NDX221216C169000002021-11-18 1:59PM EST16,900.001,333.951,084.901,150.800.00-11924.55%
NDX221216C170000002021-11-22 10:20AM EST17,000.001,461.041,041.301,106.400.00-17924.40%
NDX221216C171000002021-11-02 9:20AM EST17,100.00917.721,001.201,071.200.00-25424.38%
NDX221216C172000002021-11-22 10:15AM EST17,200.001,358.00957.301,020.600.00-103224.09%
NDX221216C173000002021-11-18 2:01PM EST17,300.001,136.37917.00979.500.00-4323.95%
NDX221216C174000002021-11-19 11:10AM EST17,400.001,184.84877.90939.600.00-3623.80%
NDX221216C175000002021-11-18 2:07PM EST17,500.001,059.90839.80901.000.00-52023.67%
NDX221216C176000002021-11-03 9:46AM EST17,600.00745.78811.40877.900.00-1523.77%
NDX221216C177000002021-11-10 2:36PM EST17,700.00760.00767.10826.700.00-1223.39%
NDX221216C178000002021-09-08 10:11AM EST17,800.00628.09348.30370.200.00-2015.83%
NDX221216C179000002021-08-25 4:29PM EST17,900.00420.00449.20485.900.00-1118.40%
NDX221216C180000002021-11-19 11:04AM EST18,000.00928.89666.70724.300.00-92023.02%
NDX221216C182000002021-10-25 11:38AM EST18,200.00395.00696.80746.800.00--2224.26%
NDX221216C184000002021-11-10 6:59AM EST18,400.00348.00611.00653.800.00-11323.47%
NDX221216C186000002021-11-09 11:02AM EST18,600.00576.98495.90548.900.00-93522.35%
NDX221216C188000002021-11-09 11:34AM EST18,800.00519.36447.60498.800.00-7722.16%
NDX221216C190000002021-11-18 12:21PM EST19,000.00535.27403.30452.500.00-13021.97%
NDX221216C192000002021-12-03 3:38PM EST19,200.00399.00363.00410.000.00-11521.80%
NDX221216C194000002021-11-19 3:26PM EST19,400.00471.98326.30370.900.00-101021.64%
NDX221216C196000002021-12-03 4:10PM EST19,600.00342.00293.10335.200.00-11421.49%
NDX221216C198000002021-12-01 9:31AM EST19,800.00365.00263.20302.600.00-11321.36%
NDX221216C200000002021-11-23 11:08AM EST20,000.00305.00236.30273.000.00-4821.24%
NDX221216C202000002021-12-01 9:37AM EST20,200.00295.00212.40246.300.00-12621.13%
NDX221216C204000002021-11-19 10:21AM EST20,400.00291.00191.00222.300.00-22921.04%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221216P040000002021-11-24 9:30AM EST4,000.0011.8010.5025.500.00-55159.50%
NDX221216P041000002021-11-10 7:00AM EST4,100.0015.9011.0025.000.00-1958.47%
NDX221216P042000002021-08-25 4:30PM EST4,200.0040.2014.0032.100.00-1759.42%
NDX221216P043000002021-08-25 4:30PM EST4,300.0051.0015.2033.300.00-1458.82%
NDX221216P044000002021-08-25 4:30PM EST4,400.0044.7015.7035.300.00-1258.24%
NDX221216P045000002021-11-10 7:00AM EST4,500.0028.0014.7029.000.00-1656.04%
NDX221216P046000002021-08-25 4:30PM EST4,600.0065.1018.2038.300.00-12157.14%
NDX221216P047000002021-08-25 4:30PM EST4,700.0069.8019.5039.900.00-1956.60%
NDX221216P048000002021-08-25 4:30PM EST4,800.0042.4020.9041.500.00-1756.07%
NDX221216P049000002021-08-25 4:30PM EST4,900.0045.3022.4043.300.00-11255.58%
NDX221216P050000002021-08-25 4:30PM EST5,000.0036.5024.0045.100.00-41755.09%
NDX221216P051000002021-08-25 4:30PM EST5,100.0051.7025.7046.900.00-11054.61%
NDX221216P052000002021-11-10 7:00AM EST5,200.00122.0020.5040.000.00-11252.27%
NDX221216P053000002021-08-25 4:30PM EST5,300.00175.0029.1050.800.00-51053.66%
NDX221216P054000002021-08-25 4:30PM EST5,400.00182.0031.0052.900.00-31153.21%
NDX221216P055000002021-08-25 4:30PM EST5,500.0042.0033.0055.000.00-192852.77%
NDX221216P056000002021-08-25 4:30PM EST5,600.00108.0035.1057.300.00-11552.34%
NDX221216P057000002021-08-25 4:30PM EST5,700.00116.0037.2059.600.00-41051.91%
NDX221216P058000002021-08-25 4:30PM EST5,800.00125.0039.5062.100.00-2751.50%
NDX221216P059000002021-11-10 7:00AM EST5,900.00133.0036.9051.900.00-11350.87%
NDX221216P060000002021-11-02 11:50AM EST6,000.0028.4547.2069.300.00-11551.07%
NDX221216P061000002021-11-10 7:00AM EST6,100.0055.0027.8046.000.00-11148.31%
NDX221216P062000002021-08-25 4:30PM EST6,200.00145.0049.3072.600.00-21751.46%
NDX221216P063000002021-10-05 11:39AM EST6,300.0056.0026.9040.700.00-101045.88%
NDX221216P064000002021-10-28 1:15PM EST6,400.0038.5545.4065.400.00-1748.94%
NDX221216P065000002021-11-10 7:00AM EST6,500.0067.3749.7069.000.00-23548.65%
NDX221216P066000002021-10-28 1:14PM EST6,600.0044.6951.1071.100.00-1848.15%
NDX221216P067000002021-09-20 9:20AM EST6,700.0092.0038.0065.400.00-1346.69%
NDX221216P068000002021-10-05 11:37AM EST6,800.0072.0034.7052.000.00-11344.15%
NDX221216P069000002021-10-05 11:37AM EST6,900.0076.0036.6054.700.00-11943.84%
NDX221216P070000002021-12-01 1:44PM EST7,000.0062.8070.6097.400.00-33948.04%
NDX221216P071000002021-11-10 7:00AM EST7,100.0075.0668.6088.000.00-24846.36%
NDX221216P072000002021-10-07 8:47AM EST7,200.0079.1442.3063.500.00-4442.93%
NDX221216P073000002021-10-07 8:49AM EST7,300.0085.7144.4066.800.00-72042.65%
NDX221216P074000002021-10-07 8:58AM EST7,400.0089.8746.6070.200.00-41142.36%
NDX221216P075000002021-10-07 8:55AM EST7,500.0094.0149.0073.900.00-6842.10%
NDX221216P076000002021-11-10 7:00AM EST7,600.00162.5088.30107.000.00-11244.59%
NDX221216P077000002021-10-14 10:17AM EST7,700.0089.5654.9073.000.00-22040.69%
NDX221216P078000002021-12-06 10:35AM EST7,800.00133.40109.00131.00+67.60+102.74%20945.11%
NDX221216P079000002021-12-03 12:01PM EST7,900.00143.20113.90136.500.00-41744.82%
NDX221216P080000002021-09-09 9:57AM EST8,000.00120.00119.50138.000.00-11044.23%
NDX221216P080500002021-08-25 4:30PM EST8,050.00218.00119.60146.300.00-1444.46%
NDX221216P081000002021-08-25 4:30PM EST8,100.00219.00122.20149.000.00-1544.30%
NDX221216P081500002021-11-10 7:00AM EST8,150.00229.00114.00133.000.00-1242.84%
NDX221216P082000002021-08-25 4:30PM EST8,200.00494.00132.90148.800.00-1543.59%
NDX221216P082500002021-11-03 12:59PM EST8,250.0088.00153.10181.100.00-1145.30%
NDX221216P083000002021-10-21 12:46PM EST8,300.00116.8578.0098.000.00-3139.17%
NDX221216P083500002021-08-25 4:30PM EST8,350.00223.68141.20157.400.00-11043.13%
NDX221216P084000002021-12-03 12:01PM EST8,400.00175.90141.60167.100.00-21343.40%
NDX221216P084500002021-08-25 10:41AM EST8,450.00153.05147.00163.400.00-151942.82%
NDX221216P085000002021-11-22 2:18PM EST8,500.00105.35147.70173.600.00-41743.11%
NDX221216P085500002021-11-10 7:00AM EST8,550.00277.00135.70155.000.00-2441.62%
NDX221216P086000002021-10-29 11:40AM EST8,600.00120.00139.40159.400.00-5541.56%
NDX221216P086500002021-08-25 4:30PM EST8,650.00191.00159.20176.100.00--242.23%
NDX221216P087000002021-08-25 4:30PM EST8,700.00895.00162.40179.400.00--242.09%
NDX221216P087500002021-08-25 4:30PM EST8,750.00290.00165.60182.800.00-2341.94%
NDX221216P088000002021-11-02 2:53PM EST8,800.00113.00192.80222.600.00-21343.75%
NDX221216P088500002021-11-05 1:52PM EST8,850.00113.00171.50197.700.00-2342.10%
NDX221216P089000002021-10-11 12:19PM EST8,900.00192.04103.00123.000.00-1337.29%
NDX221216P089500002021-11-05 1:52PM EST8,950.00118.00178.60205.200.00-1441.82%
NDX221216P090000002021-11-22 2:18PM EST9,000.00129.20182.30208.900.00-52641.68%
NDX221216P090500002021-08-25 4:30PM EST9,050.001,012.00186.80204.300.00-1141.10%
NDX221216P091000002021-11-10 12:45PM EST9,100.00134.00189.70216.600.00-1841.40%
NDX221216P091500002021-08-25 4:30PM EST9,150.00656.00194.20212.000.00--140.83%
NDX221216P092000002021-11-11 10:52AM EST9,200.00140.00196.70225.000.00-17141.14%
NDX221216P092500002021-11-03 1:33PM EST9,250.00137.00230.60261.500.00-4542.52%
NDX221216P093000002021-11-09 12:15PM EST9,300.00145.77204.60233.100.00-2340.87%
NDX221216P093500002021-11-22 1:50PM EST9,350.00149.63209.30237.400.00-1340.73%
NDX221216P094000002021-11-03 1:30PM EST9,400.00144.00244.40275.600.00-1442.12%
NDX221216P094500002021-08-25 4:30PM EST9,450.00372.00217.50236.700.00--1540.04%
NDX221216P095000002021-11-10 12:21PM EST9,500.00157.00221.10250.000.00-14940.31%
NDX221216P096000002021-11-02 8:33AM EST9,600.00168.00263.50295.200.00-11641.59%
NDX221216P096500002021-11-03 10:48AM EST9,650.00166.01268.50300.300.00--341.46%
NDX221216P097000002021-11-22 3:34PM EST9,700.00174.58238.50267.900.00-3739.77%
NDX221216P097500002021-08-25 4:30PM EST9,750.001,055.00243.90264.100.00--239.28%
NDX221216P098000002021-08-25 4:30PM EST9,800.00406.18248.50268.900.00-52339.16%
NDX221216P098500002021-11-09 3:49PM EST9,850.00187.00253.10282.500.00-2439.39%
NDX221216P099000002021-08-25 4:30PM EST9,900.001,416.00258.10278.800.00-2238.91%
NDX221216P099500002021-11-10 7:00AM EST9,950.00760.00239.30259.000.00-1137.77%
NDX221216P100000002021-11-30 12:34PM EST10,000.00222.20267.40297.300.00-317539.00%
NDX221216P100500002021-11-09 3:19PM EST10,050.00204.00272.70302.000.00-1138.85%
NDX221216P101000002021-11-11 9:32AM EST10,100.00204.00277.70307.200.00-1738.72%
NDX221216P101500002021-11-10 3:50PM EST10,150.00219.00283.00312.600.00--138.60%
NDX221216P102000002021-11-10 7:00AM EST10,200.001,401.00263.20283.000.00-1237.14%
NDX221216P102500002021-11-09 9:35AM EST10,250.00205.00293.10323.200.00--238.34%
NDX221216P103000002021-08-25 4:30PM EST10,300.00353.15300.10321.900.00-1237.97%
NDX221216P103500002021-11-10 7:00AM EST10,350.00340.50278.50298.000.00-102336.76%
NDX221216P104000002021-11-10 7:00AM EST10,400.00346.70283.70303.000.00-101336.62%
NDX221216P104500002021-09-20 10:15AM EST10,450.00389.36283.30302.600.00-101136.29%
NDX221216P105000002021-11-18 1:44PM EST10,500.00226.48320.60351.800.00-32737.73%
NDX221216P105250002021-11-10 7:00AM EST10,525.001,670.00297.10317.000.00-2736.34%
NDX221216P105500002021-11-10 7:00AM EST10,550.00387.00299.80319.000.00-1436.25%
NDX221216P105750002021-08-25 4:30PM EST10,575.00376.10332.00355.000.00-1237.35%
NDX221216P106000002021-09-28 8:55AM EST10,600.00394.00257.20276.100.00-12934.36%
NDX221216P106250002021-11-10 7:00AM EST10,625.00398.00308.20328.000.00-1236.09%
NDX221216P106500002021-09-28 9:40AM EST10,650.00420.00262.40281.400.00-2434.25%
NDX221216P106750002021-11-10 7:00AM EST10,675.00419.00313.80333.000.00--135.94%
NDX221216P107000002021-11-16 3:53PM EST10,700.00249.33344.10376.200.00-1137.25%
NDX221216P107500002021-11-10 7:00AM EST10,750.002,238.00322.40342.000.00--135.78%
NDX221216P107750002021-08-25 4:30PM EST10,775.00409.95357.00380.900.00--136.91%
NDX221216P108000002021-11-10 7:00AM EST10,800.00420.00328.30348.000.00-11135.66%
NDX221216P108500002021-08-25 4:30PM EST10,850.002,307.00366.80391.000.00--136.75%
NDX221216P108750002021-08-25 4:30PM EST10,875.001,675.00370.10394.400.00--136.69%
NDX221216P109000002021-09-02 1:00PM EST10,900.00370.82420.80457.800.00-151038.50%
NDX221216P109500002021-11-10 7:00AM EST10,950.00418.72346.40366.000.00--635.30%
NDX221216P109750002021-08-25 4:30PM EST10,975.001,738.00383.50408.300.00--236.48%
NDX221216P110000002021-11-16 3:48PM EST11,000.00279.80381.80415.600.00-23336.54%
NDX221216P111000002021-11-03 10:48AM EST11,100.00302.50446.90485.800.00-61837.98%
NDX221216P112000002021-11-22 11:06AM EST11,200.00288.00408.10443.800.00-3836.08%
NDX221216P113000002021-11-18 1:45PM EST11,300.00309.60422.10458.600.00-5435.86%
NDX221216P114000002021-11-18 1:48PM EST11,400.00321.79436.60473.700.00-11135.63%
NDX221216P115000002021-11-10 7:00AM EST11,500.00514.10410.50451.900.00-42334.36%
NDX221216P116000002021-11-17 10:15AM EST11,600.00348.00466.70505.200.00-21335.19%
NDX221216P117000002021-08-25 4:30PM EST11,700.00846.32493.30522.300.00-7834.98%
NDX221216P118000002021-11-10 7:00AM EST11,800.00555.31454.30497.000.00-23933.66%
NDX221216P119000002021-08-25 4:30PM EST11,900.00585.21528.50558.000.00-42834.59%
NDX221216P120000002021-11-09 3:49PM EST12,000.00438.83532.10573.700.00-209034.32%
NDX221216P121000002021-08-23 9:20AM EST12,100.00596.61564.40595.500.00-5934.19%
NDX221216P122000002021-11-29 10:07AM EST12,200.00486.00567.40610.600.00-11033.89%
NDX221216P123000002021-11-30 10:49AM EST12,300.00500.50585.70629.700.00-11433.67%
NDX221216P124000002021-11-10 7:00AM EST12,400.001,055.46553.00598.000.00-2632.26%
NDX221216P125000002021-11-26 11:32AM EST12,500.00595.80623.20668.800.00-71633.23%
NDX221216P126000002021-11-10 7:00AM EST12,600.001,130.70589.40635.000.00-15015331.79%
NDX221216P127000002021-11-10 7:00AM EST12,700.00725.92608.30654.000.00-3431.56%
NDX221216P128000002021-09-22 9:05AM EST12,800.00810.00663.50694.000.00-494931.77%
NDX221216P129000002021-11-01 1:26PM EST12,900.00606.00647.70694.000.00-22531.10%
NDX221216P130000002021-11-04 9:41AM EST13,000.00560.53808.00862.800.00-11233.97%
NDX221216P131000002021-11-10 7:00AM EST13,100.001,496.40689.70736.000.00-303330.64%
NDX221216P132000002021-11-15 12:15PM EST13,200.00627.40771.20822.800.00-173731.75%
NDX221216P133000002021-12-06 10:35AM EST13,300.00874.60794.40846.90-504.00-36.56%101431.53%
NDX221216P134000002021-11-09 11:02AM EST13,400.00656.02818.10871.500.00-911531.32%
NDX221216P135000002021-11-26 10:16AM EST13,500.00829.00842.40896.700.00-7020931.11%
NDX221216P136000002021-08-25 4:30PM EST13,600.001,659.62907.70946.700.00-1131.37%
NDX221216P137000002021-09-20 8:45AM EST13,700.001,027.50884.80920.600.00-21030.16%
NDX221216P138000002021-11-10 7:00AM EST13,800.001,058.00850.50913.300.00-2529.31%
NDX221216P139000002021-09-28 9:40AM EST13,900.001,177.00826.50861.700.00-11827.64%
NDX221216P140000002021-12-06 4:01PM EST14,000.001,004.00974.801,033.20-90.00-8.23%405430.09%
NDX221216P142000002021-09-02 1:20PM EST14,200.001,064.391,267.101,335.800.00-101533.99%
NDX221216P143000002021-11-24 11:02AM EST14,300.00933.801,059.901,121.700.00-101529.47%
NDX221216P144000002021-11-09 10:22AM EST14,400.00910.161,089.901,152.800.00-254829.26%
NDX221216P145000002021-11-09 10:22AM EST14,500.00938.151,120.201,184.300.00-252629.06%
NDX221216P146000002021-10-14 10:02AM EST14,600.001,322.00941.50976.600.00-11024.73%
NDX221216P147000002021-09-28 9:40AM EST14,700.001,485.001,056.101,096.100.00-11626.04%
NDX221216P148000002021-11-16 11:04AM EST14,800.001,015.001,215.801,283.700.00-4728.45%
NDX221216P149000002021-08-25 4:30PM EST14,900.001,566.831,331.201,378.200.00-102229.24%
NDX221216P150000002021-12-06 10:36AM EST15,000.001,385.001,283.801,354.20+383.00+38.22%23128.05%
NDX221216P151000002021-08-25 4:30PM EST15,100.002,348.001,410.001,458.600.00--128.97%
NDX221216P152000002021-10-26 9:58AM EST15,200.001,314.901,259.101,387.000.00-2727.00%
NDX221216P153000002021-10-20 11:08AM EST15,300.001,445.001,082.801,118.900.00-11421.86%
NDX221216P154000002021-11-10 3:36PM EST15,400.001,316.551,428.801,504.800.00-2727.27%
NDX221216P155000002021-12-03 9:55AM EST15,500.001,503.601,467.301,544.700.00-206827.08%
NDX221216P156000002021-11-10 7:00AM EST15,600.001,904.001,409.801,498.000.00-18925.50%
NDX221216P158000002021-12-06 3:39PM EST15,800.001,639.251,588.401,670.30-73.46-4.29%52026.52%
NDX221216P159000002021-11-02 9:00AM EST15,900.001,472.401,762.401,855.600.00-202128.56%
NDX221216P160000002021-11-09 3:19PM EST16,000.001,487.001,674.201,759.200.00-52626.17%
NDX221216P161000002021-11-26 11:28AM EST16,100.001,749.701,718.801,805.200.00-21025.99%
NDX221216P162000002021-11-22 9:53AM EST16,200.001,375.401,764.301,852.300.00-1225.82%
NDX221216P163000002021-11-24 1:02PM EST16,300.001,590.001,811.001,900.600.00--525.65%
NDX221216P166000002021-11-10 10:10AM EST16,600.001,749.701,958.502,054.800.00-101125.22%
NDX221216P167000002021-11-24 10:08AM EST16,700.001,849.102,010.302,106.700.00-102225.05%
NDX221216P168000002021-11-23 2:45PM EST16,800.001,876.032,063.202,159.800.00-65924.89%
NDX221216P169000002021-08-25 4:30PM EST16,900.002,663.792,316.102,401.700.00-5627.67%
NDX221216P170000002021-11-04 8:59AM EST17,000.001,881.102,316.702,435.800.00-606127.19%
NDX221216P172000002021-11-22 10:15AM EST17,200.001,792.002,286.102,383.000.00--1024.26%
NDX221216P175000002021-12-03 9:55AM EST17,500.002,502.202,464.302,562.300.00-1013023.82%
NDX221216P184000002021-11-24 11:02AM EST18,400.002,808.003,060.303,163.500.00--1022.71%
NDX221216P190000002021-08-25 4:30PM EST19,000.005,734.003,840.304,000.300.00-1629.25%
NDX221216P194000002021-11-10 7:00AM EST19,400.005,549.003,665.203,756.800.00-1217.70%
NDX221216P196000002021-11-04 10:02AM EST19,600.003,625.604,148.104,276.200.00-11325.48%
NDX221216P198000002021-08-25 4:30PM EST19,800.006,318.004,540.404,705.900.00-1330.52%
NDX221216P200000002021-08-25 4:30PM EST20,000.006,597.004,721.904,888.300.00-1430.89%
NDX221216P202000002021-08-25 4:30PM EST20,200.005,218.874,905.405,072.800.00-11331.27%
NDX221216P204000002021-11-18 12:21PM EST20,400.004,158.684,674.004,778.800.00-21921.17%