Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.333,47-182,44 (-1,18%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221216C040000002021-08-25 5:29PM EDT4,000.009,800.0010,956.0011,506.000.00-1078.40%
NDX221216C041000002021-08-25 5:29PM EDT4,100.009,675.0010,858.1011,408.100.00-1077.24%
NDX221216C042000002021-08-25 5:29PM EDT4,200.008,500.0010,760.2011,310.200.00-2076.10%
NDX221216C043000002021-08-25 5:29PM EDT4,300.009,285.0010,662.2011,212.200.00-2074.98%
NDX221216C044000002021-08-25 5:29PM EDT4,400.009,389.5010,564.3011,114.300.00-1073.90%
NDX221216C045000002021-08-25 5:29PM EDT4,500.009,423.0010,466.4011,016.400.00-1072.84%
NDX221216C046000002021-08-25 5:29PM EDT4,600.009,248.0010,368.5010,918.500.00-2071.80%
NDX221216C047000002021-08-25 5:29PM EDT4,700.008,503.0010,270.9010,820.900.00-1070.81%
NDX221216C048000002021-08-19 10:35AM EDT4,800.009,976.0010,173.4010,723.400.00-21269.86%
NDX221216C049000002021-08-19 3:46PM EDT4,900.009,966.0010,076.0010,626.000.00-12368.93%
NDX221216C050000002021-08-18 2:36PM EDT5,000.009,925.009,978.5010,528.500.00-13368.00%
NDX221216C051000002021-08-25 5:29PM EDT5,100.006,770.009,881.1010,431.100.00--067.11%
NDX221216C053000002021-08-25 5:29PM EDT5,300.003,626.009,686.3010,236.300.00--065.36%
NDX221216C055000002021-08-25 5:29PM EDT5,500.002,445.009,492.6010,042.600.00--063.75%
NDX221216C056000002021-08-25 5:29PM EDT5,600.003,241.009,396.109,946.100.00--063.00%
NDX221216C057000002021-08-25 5:29PM EDT5,700.003,071.009,299.709,849.700.00--062.25%
NDX221216C061000002021-08-25 5:29PM EDT6,100.006,752.008,913.909,463.900.00-7059.36%
NDX221216C062000002021-08-25 5:29PM EDT6,200.002,678.008,817.509,367.500.00--058.67%
NDX221216C063000002021-08-25 5:29PM EDT6,300.006,227.008,721.009,271.000.00-5057.97%
NDX221216C064000002021-08-25 5:29PM EDT6,400.006,137.008,624.509,174.500.00-3057.28%
NDX221216C066000002021-08-25 5:29PM EDT6,600.002,703.008,431.708,981.700.00--055.94%
NDX221216C067000002021-08-25 5:29PM EDT6,700.005,339.008,335.608,885.600.00--055.30%
NDX221216C068000002021-08-25 5:29PM EDT6,800.005,325.008,239.708,789.700.00--054.68%
NDX221216C069000002021-08-25 5:29PM EDT6,900.006,821.608,144.208,694.200.00-1054.08%
NDX221216C070000002021-08-25 5:29PM EDT7,000.006,720.008,048.808,598.800.00-2053.49%
NDX221216C071000002021-09-16 12:16PM EDT7,100.008,334.007,953.608,503.600.00-1052.92%
NDX221216C072000002021-08-25 5:29PM EDT7,200.007,121.007,858.708,408.700.00-2052.36%
NDX221216C073000002021-09-17 2:55PM EDT7,300.008,040.007,763.808,313.80+1,253.00+18.46%1051.81%
NDX221216C074000002021-09-16 10:56AM EDT7,400.008,014.007,669.208,219.200.00-11751.28%
NDX221216C075000002021-09-16 1:41PM EDT7,500.007,964.007,574.708,124.700.00-81750.75%
NDX221216C076000002021-09-17 10:52AM EDT7,600.007,794.007,480.408,030.40-30.00-0.38%2850.24%
NDX221216C077000002021-09-17 11:04AM EDT7,700.007,700.007,386.307,936.30+1,061.00+15.98%7049.73%
NDX221216C078000002021-09-17 10:52AM EDT7,800.007,605.007,292.207,842.20+1,837.00+31.85%2049.23%
NDX221216C079000002021-08-25 5:29PM EDT7,900.006,048.007,198.207,748.200.00-1048.73%
NDX221216C080000002021-08-25 5:29PM EDT8,000.007,195.007,104.407,654.400.00-1048.24%
NDX221216C081000002021-08-25 5:29PM EDT8,100.005,915.007,010.807,560.800.00-1047.76%
NDX221216C081500002021-08-25 5:29PM EDT8,150.005,912.006,964.107,514.100.00-3047.53%
NDX221216C082500002021-09-16 2:55PM EDT8,250.007,322.006,870.807,420.800.00-1047.06%
NDX221216C083000002021-08-25 5:29PM EDT8,300.004,973.006,824.207,374.200.00--046.83%
NDX221216C083500002021-08-25 9:52AM EDT8,350.007,088.006,777.607,327.600.00--346.60%
NDX221216C084500002021-08-25 5:29PM EDT8,450.004,998.006,684.707,234.700.00-1046.15%
NDX221216C085000002021-08-25 9:59AM EDT8,500.006,948.006,638.307,188.300.00-1645.92%
NDX221216C085500002021-08-25 5:29PM EDT8,550.005,476.506,591.907,141.900.00--045.70%
NDX221216C086000002021-08-25 5:29PM EDT8,600.005,170.006,545.707,095.700.00-5045.48%
NDX221216C086500002021-08-25 5:29PM EDT8,650.005,230.006,499.407,049.400.00-1045.26%
NDX221216C087000002021-08-25 5:29PM EDT8,700.005,433.006,453.307,003.300.00-1045.05%
NDX221216C087500002021-09-16 1:51PM EDT8,750.006,804.006,407.206,957.200.00-1244.84%
NDX221216C088000002021-08-25 5:29PM EDT8,800.003,764.006,361.306,911.300.00-1044.63%
NDX221216C088500002021-08-25 5:29PM EDT8,850.003,028.006,315.306,865.300.00-1044.42%
NDX221216C090000002021-08-25 5:29PM EDT9,000.005,162.506,177.906,727.900.00-1043.81%
NDX221216C090500002021-08-25 9:55AM EDT9,050.006,438.006,132.206,682.200.00-1243.61%
NDX221216C092000002021-08-25 5:29PM EDT9,200.001,556.005,995.706,545.700.00--043.02%
NDX221216C092500002021-08-25 5:29PM EDT9,250.004,326.005,950.306,500.300.00--042.82%
NDX221216C094000002021-08-25 9:55AM EDT9,400.006,119.005,814.506,364.500.00--242.25%
NDX221216C094500002021-08-25 5:29PM EDT9,450.004,508.005,769.306,319.300.00-1042.06%
NDX221216C095000002021-08-25 5:29PM EDT9,500.005,693.005,724.206,274.200.00-1041.87%
NDX221216C095500002021-08-25 5:29PM EDT9,550.001,759.605,679.206,229.200.00--041.69%
NDX221216C096000002021-08-25 5:29PM EDT9,600.003,802.205,634.206,184.200.00-1041.50%
NDX221216C096500002021-08-25 5:29PM EDT9,650.00386.005,589.206,139.200.00--041.31%
NDX221216C097000002021-08-25 5:29PM EDT9,700.00700.805,544.406,094.400.00-1041.13%
NDX221216C097500002021-08-25 5:29PM EDT9,750.001,192.005,499.606,049.600.00--040.95%
NDX221216C098000002021-08-25 5:29PM EDT9,800.004,782.005,454.806,004.800.00--040.77%
NDX221216C098500002021-08-25 5:29PM EDT9,850.002,315.005,410.205,960.200.00--040.59%
NDX221216C099500002021-08-25 5:29PM EDT9,950.004,214.005,321.205,871.200.00--040.23%
NDX221216C100000002021-08-25 5:29PM EDT10,000.004,627.005,276.805,826.800.00-1040.06%
NDX221216C100500002021-08-25 5:29PM EDT10,050.00419.005,232.605,782.600.00-1039.89%
NDX221216C101000002021-08-25 5:29PM EDT10,100.00557.805,188.405,738.400.00-1039.72%
NDX221216C101500002021-08-25 5:29PM EDT10,150.002,145.005,144.305,694.300.00--039.55%
NDX221216C102000002021-08-25 5:29PM EDT10,200.001,087.505,100.405,650.400.00-1039.38%
NDX221216C102500002021-08-25 5:29PM EDT10,250.00428.005,056.605,606.600.00--039.22%
NDX221216C103000002021-08-25 5:29PM EDT10,300.003,871.005,012.805,562.800.00-1039.05%
NDX221216C103500002021-08-25 5:29PM EDT10,350.00422.004,969.205,519.200.00-1038.89%
NDX221216C104000002021-09-17 1:57PM EDT10,400.005,168.784,925.705,475.70+4,777.78+1,221.94%10038.73%
NDX221216C104500002021-09-17 1:57PM EDT10,450.005,129.504,882.305,432.30+2,632.50+105.43%10038.57%
NDX221216C105000002021-08-25 5:29PM EDT10,500.002,047.644,838.905,388.900.00-2038.41%
NDX221216C105500002021-08-25 5:29PM EDT10,550.002,090.004,795.705,345.700.00-1038.26%
NDX221216C106000002021-08-25 5:29PM EDT10,600.001,589.004,752.605,302.600.00-2038.10%
NDX221216C106500002021-08-25 5:29PM EDT10,650.00418.004,709.505,259.500.00--037.95%
NDX221216C107000002021-08-25 5:29PM EDT10,700.002,078.004,666.605,216.600.00-1037.80%
NDX221216C107500002021-08-25 5:29PM EDT10,750.00157.304,623.705,173.700.00--337.64%
NDX221216C108000002021-08-25 5:29PM EDT10,800.00146.704,580.905,130.900.00-2037.49%
NDX221216C108500002021-08-25 5:29PM EDT10,850.001,999.004,538.205,088.200.00-1037.34%
NDX221216C109000002021-08-25 5:29PM EDT10,900.001,658.644,495.505,045.500.00-1037.19%
NDX221216C109250002021-08-25 5:29PM EDT10,925.001,786.004,474.205,024.200.00--037.11%
NDX221216C109500002021-08-25 5:29PM EDT10,950.001,774.004,453.005,003.000.00-1037.04%
NDX221216C110000002021-08-25 5:29PM EDT11,000.001,785.344,410.504,960.500.00-7036.89%
NDX221216C111000002021-08-25 5:29PM EDT11,100.00345.004,325.904,875.900.00-1036.59%
NDX221216C112000002021-08-25 5:29PM EDT11,200.001,437.004,241.604,791.600.00-1036.29%
NDX221216C113000002021-08-25 5:29PM EDT11,300.00134.404,157.804,707.800.00-1036.00%
NDX221216C114000002021-08-25 5:29PM EDT11,400.001,698.004,074.304,624.300.00-6035.72%
NDX221216C115000002021-08-25 5:29PM EDT11,500.002,095.103,991.404,541.400.00-2035.43%
NDX221216C116000002021-08-25 5:29PM EDT11,600.002,516.503,909.004,459.000.00-4035.16%
NDX221216C117000002021-08-25 5:29PM EDT11,700.002,254.003,827.004,377.000.00-1034.88%
NDX221216C118000002021-08-25 5:29PM EDT11,800.001,687.003,745.604,295.600.00-1034.61%
NDX221216C119000002021-08-25 5:29PM EDT11,900.001,479.003,664.704,214.700.00-2034.34%
NDX221216C120000002021-08-25 5:29PM EDT12,000.001,850.003,558.504,108.400.00-1033.54%
NDX221216C121000002021-08-25 5:29PM EDT12,100.001,698.003,492.604,042.600.00-1033.58%
NDX221216C122000002021-08-25 5:29PM EDT12,200.001,653.003,424.903,974.900.00-1033.56%
NDX221216C123000002021-08-25 5:29PM EDT12,300.001,473.003,345.903,895.900.00-1033.30%
NDX221216C124000002021-08-25 5:29PM EDT12,400.002,282.003,258.603,808.600.00-1032.87%
NDX221216C125000002021-08-25 5:29PM EDT12,500.002,323.173,189.403,739.400.00-1032.79%
NDX221216C127000002021-08-25 5:29PM EDT12,700.002,469.203,030.403,580.400.00-1032.21%
NDX221216C128000002021-08-25 5:29PM EDT12,800.001,211.002,958.603,508.600.00-2032.04%
NDX221216C129000002021-08-25 5:29PM EDT12,900.002,276.722,878.303,428.300.00-3031.72%
NDX221216C130000002021-08-25 5:29PM EDT13,000.001,507.262,807.503,357.500.00-1031.55%
NDX221216C131000002021-08-25 5:29PM EDT13,100.001,681.002,732.903,282.900.00-1031.31%
NDX221216C132000002021-08-25 5:29PM EDT13,200.001,780.002,658.903,208.900.00-2031.08%
NDX221216C133000002021-08-25 5:29PM EDT13,300.001,730.002,585.703,135.700.00-5030.84%
NDX221216C134000002021-08-25 5:29PM EDT13,400.001,303.102,513.103,063.100.00-1030.61%
NDX221216C135000002021-09-15 11:34AM EDT13,500.002,740.002,422.202,972.100.00-78730.06%
NDX221216C138000002021-08-25 5:29PM EDT13,800.001,110.152,229.802,779.800.00-5029.71%
NDX221216C139000002021-08-25 5:29PM EDT13,900.001,584.902,160.702,710.700.00-18029.49%
NDX221216C140000002021-08-25 5:29PM EDT14,000.001,397.112,092.502,642.500.00-2029.28%
NDX221216C141000002021-08-25 5:29PM EDT14,100.001,510.002,024.902,574.900.00-1029.06%
NDX221216C142000002021-08-25 5:29PM EDT14,200.001,435.801,958.202,508.200.00-10028.85%
NDX221216C143000002021-08-25 5:29PM EDT14,300.001,370.951,892.202,442.200.00-10028.64%
NDX221216C144000002021-08-25 5:29PM EDT14,400.001,460.001,827.002,377.000.00-20028.44%
NDX221216C145000002021-08-25 5:29PM EDT14,500.001,313.231,762.602,312.600.00-3028.23%
NDX221216C146000002021-08-25 5:29PM EDT14,600.001,227.001,699.202,249.200.00-1028.03%
NDX221216C147000002021-08-25 5:29PM EDT14,700.00664.001,636.602,186.600.00-1027.83%
NDX221216C148000002021-08-25 5:29PM EDT14,800.00611.001,575.102,125.100.00-1027.64%
NDX221216C149000002021-08-25 5:29PM EDT14,900.001,199.511,514.502,064.500.00-24027.45%
NDX221216C150000002021-08-25 5:29PM EDT15,000.001,294.801,454.902,004.900.00-20027.26%
NDX221216C151000002021-08-25 5:29PM EDT15,100.00640.001,396.401,946.400.00---27.08%
NDX221216C152000002021-09-07 1:54PM EDT15,200.001,852.241,338.901,888.900.00-3226.90%
NDX221216C153000002021-08-25 11:20AM EDT15,300.001,531.201,282.601,832.600.00-101526.73%
NDX221216C154000002021-09-07 2:01PM EDT15,400.001,732.431,227.401,777.400.00--326.56%
NDX221216C155000002021-08-25 5:29PM EDT15,500.00832.001,173.301,723.300.00--026.40%
NDX221216C156000002021-09-03 1:29PM EDT15,600.001,591.801,120.401,670.400.00-348926.25%
NDX221216C157000002021-09-07 3:26PM EDT15,700.001,561.831,068.501,618.500.00-51026.09%
NDX221216C158000002021-09-15 3:06PM EDT15,800.001,403.891,017.901,567.900.00-202025.95%
NDX221216C159000002021-09-08 10:02AM EDT15,900.001,435.74968.301,518.300.00-2325.80%
NDX221216C160000002021-09-10 1:37PM EDT16,000.001,349.53920.001,470.000.00-204125.67%
NDX221216C161000002021-08-25 5:29PM EDT16,100.00755.19872.701,422.700.00-5025.53%
NDX221216C163000002021-08-25 5:29PM EDT16,300.00926.47781.801,331.800.00-2025.28%
NDX221216C164000002021-09-13 10:30AM EDT16,400.001,066.64738.101,288.100.00-101325.16%
NDX221216C165000002021-09-02 11:34AM EDT16,500.001,110.36695.601,245.600.00-418125.05%
NDX221216C166000002021-08-25 5:29PM EDT16,600.00689.00654.201,204.200.00--024.94%
NDX221216C167000002021-08-25 5:29PM EDT16,700.00581.06614.001,164.000.00-5024.83%
NDX221216C168000002021-08-25 5:29PM EDT16,800.00747.48575.001,125.000.00-2024.73%
NDX221216C169000002021-08-25 5:29PM EDT16,900.00374.00537.201,087.200.00-1024.64%
NDX221216C170000002021-08-25 5:29PM EDT17,000.00387.00500.501,050.500.00-1024.55%
NDX221216C171000002021-08-25 5:29PM EDT17,100.00637.03465.001,015.000.00-3024.47%
NDX221216C172000002021-08-25 5:29PM EDT17,200.00324.00430.70980.700.00--024.39%
NDX221216C173000002021-08-25 5:29PM EDT17,300.00303.00397.50947.500.00-1024.32%
NDX221216C174000002021-08-25 5:29PM EDT17,400.00320.00365.50915.500.00-1024.25%
NDX221216C175000002021-08-25 5:29PM EDT17,500.00393.20334.60884.600.00-14024.19%
NDX221216C176000002021-08-25 5:29PM EDT17,600.00545.48304.80854.800.00--024.14%
NDX221216C177000002021-08-25 5:29PM EDT17,700.00289.00276.10826.100.00--024.09%
NDX221216C178000002021-09-08 11:11AM EDT17,800.00628.09248.60798.600.00-2024.04%
NDX221216C179000002021-08-25 5:29PM EDT17,900.00420.00222.10772.100.00-1024.01%
NDX221216C180000002021-08-25 11:57AM EDT18,000.00450.70208.60758.600.00-62524.17%
NDX221216C182000002021-08-25 10:54AM EDT18,200.00409.42151.40651.400.00--2023.13%
NDX221216C184000002021-08-25 10:36AM EDT18,400.00370.63107.70607.700.00-111223.10%
NDX221216C186000002021-08-25 10:17AM EDT18,600.00333.8967.90567.900.00-272923.08%
NDX221216C188000002021-09-17 9:44AM EDT18,800.00330.0031.70531.70-4.02-1.20%1623.10%
NDX221216C190000002021-08-20 10:02AM EDT19,000.00232.0068.80568.800.00-13124.42%
NDX221216C192000002021-08-26 2:05PM EDT19,200.00235.550.20500.200.00-121523.78%
NDX221216C194000002021-08-30 3:07PM EDT19,400.00239.790.20500.200.00-5724.39%
NDX221216C196000002021-08-25 5:29PM EDT19,600.00167.000.20500.200.00-8024.99%
NDX221216C198000002021-08-26 2:21PM EDT19,800.00169.450.20500.200.00-61025.58%
NDX221216C200000002021-08-23 12:03PM EDT20,000.00138.780.20500.200.00-10526.16%
NDX221216C202000002021-09-17 2:51PM EDT20,200.00148.280.20500.20-20.72-12.26%51826.72%
NDX221216C204000002021-09-14 3:22PM EDT20,400.00145.020.20500.200.00-2727.28%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221216P040000002021-09-17 2:53PM EDT4,000.0022.120.00500.00+3.93+21.61%12085.71%
NDX221216P041000002021-08-25 5:30PM EDT4,100.0015.900.00500.000.00-1084.21%
NDX221216P042000002021-08-25 5:30PM EDT4,200.0040.200.00500.000.00-1082.74%
NDX221216P043000002021-08-25 5:30PM EDT4,300.0051.000.00500.000.00-1081.32%
NDX221216P044000002021-08-25 5:30PM EDT4,400.0044.700.00500.000.00-1079.93%
NDX221216P045000002021-08-24 3:49PM EDT4,500.0028.000.00500.000.00-1678.58%
NDX221216P046000002021-08-25 5:30PM EDT4,600.0065.100.00500.000.00-1077.27%
NDX221216P047000002021-08-25 5:30PM EDT4,700.0069.800.00500.000.00-1075.98%
NDX221216P048000002021-08-25 5:30PM EDT4,800.0042.400.00500.000.00-1074.73%
NDX221216P049000002021-08-25 5:30PM EDT4,900.0045.300.00500.000.00-1073.50%
NDX221216P050000002021-08-25 5:30PM EDT5,000.0036.500.00500.000.00-4072.30%
NDX221216P051000002021-08-25 5:30PM EDT5,100.0051.700.00500.000.00-1071.13%
NDX221216P052000002021-08-25 5:30PM EDT5,200.00122.000.00500.000.00-1069.99%
NDX221216P053000002021-08-25 5:30PM EDT5,300.00175.000.00500.000.00-5068.86%
NDX221216P054000002021-08-25 5:30PM EDT5,400.00182.000.00500.000.00-3067.77%
NDX221216P055000002021-08-25 5:30PM EDT5,500.0042.000.00500.000.00-19066.69%
NDX221216P056000002021-08-25 5:30PM EDT5,600.00108.000.00500.000.00-1065.64%
NDX221216P057000002021-08-25 5:30PM EDT5,700.00116.000.00500.000.00-4064.60%
NDX221216P058000002021-08-25 5:30PM EDT5,800.00125.000.00500.000.00-2063.59%
NDX221216P059000002021-08-25 5:30PM EDT5,900.00133.000.00500.000.00-1062.59%
NDX221216P060000002021-09-17 2:53PM EDT6,000.0062.890.00500.00+8.39+15.39%6061.61%
NDX221216P061000002021-08-25 5:30PM EDT6,100.00142.000.00500.000.00-1060.65%
NDX221216P062000002021-08-25 5:30PM EDT6,200.00145.000.00500.000.00-2059.71%
NDX221216P063000002021-08-25 5:30PM EDT6,300.0081.600.00500.000.00-10058.78%
NDX221216P064000002021-08-25 5:30PM EDT6,400.0064.250.00500.000.00-1057.87%
NDX221216P065000002021-08-25 5:30PM EDT6,500.0067.370.00500.000.00-2056.98%
NDX221216P066000002021-08-25 5:30PM EDT6,600.00184.000.00500.000.00-1056.09%
NDX221216P067000002021-08-25 5:30PM EDT6,700.00194.000.00500.000.00-1055.23%
NDX221216P068000002021-08-25 5:30PM EDT6,800.00228.400.00500.000.00-1054.37%
NDX221216P069000002021-08-25 5:30PM EDT6,900.00140.000.00500.000.00-1053.53%
NDX221216P070000002021-08-26 10:11AM EDT7,000.0086.210.00500.000.00-12852.70%
NDX221216P071000002021-08-25 5:30PM EDT7,100.00114.260.00500.000.00-4051.89%
NDX221216P072000002021-08-25 5:30PM EDT7,200.00256.100.00500.000.00-1051.08%
NDX221216P073000002021-09-09 12:27PM EDT7,300.0098.120.00500.000.00-31350.29%
NDX221216P074000002021-08-25 5:30PM EDT7,400.00160.000.00500.000.00-3060.72%
NDX221216P075000002021-08-25 5:30PM EDT7,500.00170.000.00500.000.00-1059.81%
NDX221216P076000002021-08-25 5:30PM EDT7,600.00162.500.00500.000.00-1058.91%
NDX221216P077000002021-08-25 5:30PM EDT7,700.00170.100.00500.000.00-1058.02%
NDX221216P078000002021-08-25 5:30PM EDT7,800.00194.000.20500.200.00-1057.16%
NDX221216P079000002021-08-25 5:30PM EDT7,900.00203.000.20500.200.00-2056.29%
NDX221216P080000002021-09-09 10:57AM EDT8,000.00120.000.20500.200.00-11055.44%
NDX221216P080500002021-08-25 5:30PM EDT8,050.00218.000.20500.200.00-1055.02%
NDX221216P081000002021-08-25 5:30PM EDT8,100.00219.000.20500.200.00-1054.60%
NDX221216P081500002021-08-25 5:30PM EDT8,150.00229.000.20500.200.00-1054.18%
NDX221216P082000002021-08-25 5:30PM EDT8,200.00494.000.20500.200.00-1053.77%
NDX221216P082500002021-08-25 5:30PM EDT8,250.00463.000.20500.200.00-1053.36%
NDX221216P083000002021-08-25 5:30PM EDT8,300.00155.000.20500.200.00-3052.95%
NDX221216P083500002021-08-25 5:30PM EDT8,350.00223.680.20500.200.00-1052.54%
NDX221216P084000002021-08-25 5:30PM EDT8,400.00171.000.20500.200.00-1052.14%
NDX221216P084500002021-08-25 11:41AM EDT8,450.00153.050.20500.200.00-151951.74%
NDX221216P085000002021-08-25 5:30PM EDT8,500.00243.500.20500.200.00-1051.34%
NDX221216P085500002021-08-25 5:30PM EDT8,550.00277.000.20500.200.00-2050.94%
NDX221216P086000002021-08-25 5:30PM EDT8,600.001,225.000.20500.200.00-5050.54%
NDX221216P086500002021-08-25 5:30PM EDT8,650.00191.000.20500.200.00--050.15%
NDX221216P087000002021-08-25 5:30PM EDT8,700.00895.000.20500.200.00--049.76%
NDX221216P087500002021-08-25 5:30PM EDT8,750.00290.000.20500.200.00-2049.37%
NDX221216P088000002021-09-16 10:04AM EDT8,800.00180.800.20500.200.00-11448.99%
NDX221216P088500002021-08-25 5:30PM EDT8,850.00515.000.20500.200.00-1048.60%
NDX221216P089000002021-08-25 5:30PM EDT8,900.00214.000.20500.200.00-2048.22%
NDX221216P089500002021-08-25 5:30PM EDT8,950.00219.000.20500.200.00-1047.84%
NDX221216P090000002021-08-25 5:30PM EDT9,000.00224.000.20500.200.00-1047.47%
NDX221216P090500002021-08-25 5:30PM EDT9,050.001,012.000.20500.200.00-1047.09%
NDX221216P091000002021-08-30 1:33PM EDT9,100.00184.030.20500.200.00-5746.72%
NDX221216P091500002021-08-25 5:30PM EDT9,150.00656.000.20500.200.00--046.34%
NDX221216P092000002021-08-26 11:55AM EDT9,200.00208.500.20500.200.00-316745.97%
NDX221216P092500002021-08-25 5:30PM EDT9,250.001,059.330.20500.200.00-4045.61%
NDX221216P093000002021-08-25 5:30PM EDT9,300.00282.980.20500.200.00-1045.24%
NDX221216P093500002021-08-25 5:30PM EDT9,350.00577.000.10500.100.00--044.87%
NDX221216P094000002021-08-25 5:30PM EDT9,400.00354.000.10500.100.00-1044.51%
NDX221216P094500002021-08-25 5:30PM EDT9,450.00372.000.20500.200.00--044.15%
NDX221216P095000002021-08-25 5:30PM EDT9,500.00381.600.10500.100.00-10043.79%
NDX221216P096000002021-08-25 5:30PM EDT9,600.00415.5860.40560.400.00-15044.90%
NDX221216P096500002021-08-25 5:30PM EDT9,650.001,166.0063.00563.000.00--044.61%
NDX221216P097000002021-08-25 5:30PM EDT9,700.00280.2265.70565.700.00-1044.32%
NDX221216P097500002021-08-25 5:30PM EDT9,750.001,055.0068.40568.400.00--044.04%
NDX221216P098000002021-08-25 5:30PM EDT9,800.00406.1871.20571.200.00-5043.76%
NDX221216P098500002021-08-25 5:30PM EDT9,850.002,411.0017.60517.600.00--041.84%
NDX221216P099000002021-08-25 5:30PM EDT9,900.001,416.0021.70521.700.00-2041.62%
NDX221216P099500002021-08-25 5:30PM EDT9,950.00760.0018.00518.000.00-1041.16%
NDX221216P100000002021-08-25 5:30PM EDT10,000.00315.000.00320.000.00-10034.64%
NDX221216P100500002021-08-25 5:30PM EDT10,050.001,160.0028.70528.700.00-1040.78%
NDX221216P101000002021-08-24 1:11PM EDT10,100.00297.8534.20534.200.00-2540.59%
NDX221216P101500002021-08-25 5:30PM EDT10,150.001,466.0039.80539.800.00--040.40%
NDX221216P102000002021-08-25 5:30PM EDT10,200.001,401.0045.50545.500.00-1040.22%
NDX221216P103000002021-08-25 5:30PM EDT10,300.00353.1557.30557.300.00-1039.86%
NDX221216P103500002021-09-17 1:57PM EDT10,350.00340.5063.30563.30-575.13-62.81%10039.68%
NDX221216P104000002021-09-17 1:57PM EDT10,400.00346.7076.50576.50-543.30-61.04%10039.69%
NDX221216P104500002021-08-25 5:30PM EDT10,450.001,630.0080.20580.200.00-1039.45%
NDX221216P105000002021-08-25 5:30PM EDT10,500.00380.0086.40586.400.00-2039.27%
NDX221216P105250002021-08-25 5:30PM EDT10,525.001,670.0085.30585.300.00-2039.07%
NDX221216P105500002021-08-25 5:30PM EDT10,550.003,608.0088.50588.500.00--038.98%
NDX221216P105750002021-08-25 5:30PM EDT10,575.00376.1091.70591.700.00-1038.90%
NDX221216P106000002021-08-25 5:30PM EDT10,600.00386.8495.00595.000.00-10038.81%
NDX221216P106250002021-08-25 5:30PM EDT10,625.001,715.0098.30598.300.00--038.73%
NDX221216P106500002021-08-25 5:30PM EDT10,650.00399.53101.60601.600.00--038.64%
NDX221216P106750002021-08-25 5:30PM EDT10,675.00419.00104.90604.900.00--038.56%
NDX221216P107000002021-08-25 5:30PM EDT10,700.001,777.00108.30608.300.00-1038.48%
NDX221216P107500002021-08-25 5:30PM EDT10,750.002,238.00115.10615.100.00--038.31%
NDX221216P107750002021-08-25 5:30PM EDT10,775.00409.95118.50618.500.00--138.23%
NDX221216P108000002021-08-25 5:30PM EDT10,800.00451.83122.00622.000.00-5038.14%
NDX221216P108500002021-08-25 5:30PM EDT10,850.002,307.00128.90628.900.00--037.98%
NDX221216P108750002021-08-25 5:30PM EDT10,875.001,675.00132.40632.400.00--037.89%
NDX221216P109000002021-09-02 2:00PM EDT10,900.00370.82135.90635.900.00-151037.81%
NDX221216P109500002021-08-25 5:30PM EDT10,950.00418.72143.00643.000.00--037.65%
NDX221216P109750002021-08-25 5:30PM EDT10,975.001,738.00146.60646.600.00--037.57%
NDX221216P110000002021-08-20 10:35AM EDT11,000.00437.00152.40652.400.00-53137.54%
NDX221216P111000002021-08-25 5:30PM EDT11,100.00450.73165.70665.700.00-3037.18%
NDX221216P113000002021-08-25 5:30PM EDT11,300.00495.96206.00756.000.00-2037.91%
NDX221216P114000002021-08-25 5:30PM EDT11,400.00504.79208.90758.900.00-9037.29%
NDX221216P115000002021-08-25 5:30PM EDT11,500.00514.10225.30775.300.00-4036.97%
NDX221216P116000002021-08-25 5:30PM EDT11,600.00545.13242.10792.100.00-4036.65%
NDX221216P117000002021-08-25 5:30PM EDT11,700.00846.32259.50809.500.00-7036.34%
NDX221216P118000002021-09-14 4:04PM EDT11,800.00555.31277.40827.400.00-23936.03%
NDX221216P119000002021-08-25 5:30PM EDT11,900.00585.21295.80845.800.00-4035.73%
NDX221216P120000002021-08-25 10:56AM EDT12,000.00559.85314.70864.700.00-47335.43%
NDX221216P121000002021-08-23 10:20AM EDT12,100.00596.61334.10884.100.00-5935.13%
NDX221216P122000002021-08-25 5:30PM EDT12,200.001,693.00354.00904.000.00-1034.84%
NDX221216P123000002021-08-23 11:11AM EDT12,300.00633.01374.40924.400.00-11334.56%
NDX221216P124000002021-08-25 5:30PM EDT12,400.001,055.46395.20945.200.00-2034.27%
NDX221216P125000002021-08-27 3:01PM EDT12,500.00632.90416.50966.500.00-1933.99%
NDX221216P126000002021-08-25 5:30PM EDT12,600.001,130.70438.40988.400.00-150033.71%
NDX221216P127000002021-08-23 10:15AM EDT12,700.00725.92460.701,010.700.00-3433.43%
NDX221216P128000002021-08-23 11:30AM EDT12,800.00737.91483.601,033.600.00-51233.15%
NDX221216P129000002021-08-25 5:30PM EDT12,900.00826.35507.101,057.100.00-1032.88%
NDX221216P130000002021-08-25 10:44AM EDT13,000.00784.00531.201,081.200.00-21232.61%
NDX221216P131000002021-08-25 5:30PM EDT13,100.001,496.40555.901,105.900.00-30032.35%
NDX221216P133000002021-08-25 5:30PM EDT13,300.001,378.60607.301,157.300.00-7031.83%
NDX221216P134000002021-08-25 5:30PM EDT13,400.00952.32634.101,184.100.00-100031.58%
NDX221216P135000002021-09-09 4:04PM EDT13,500.00888.20661.501,211.500.00-4016431.32%
NDX221216P136000002021-08-25 5:30PM EDT13,600.001,659.62689.601,239.600.00-1031.08%
NDX221216P137000002021-09-01 3:26PM EDT13,700.00887.63718.501,268.500.00-5830.83%
NDX221216P138000002021-08-25 5:30PM EDT13,800.001,657.36748.101,298.100.00--030.59%
NDX221216P139000002021-09-02 12:26PM EDT13,900.00966.25778.401,328.400.00-51930.36%
NDX221216P140000002021-09-01 10:37AM EDT14,000.00967.00809.401,359.400.00-45530.12%
NDX221216P142000002021-09-02 2:20PM EDT14,200.001,064.39873.801,423.800.00-101529.66%
NDX221216P144000002021-09-02 2:23PM EDT14,400.001,127.21941.201,491.200.00-52329.21%
NDX221216P145000002021-08-25 5:30PM EDT14,500.001,428.60976.201,526.200.00-20028.99%
NDX221216P146000002021-09-03 3:25PM EDT14,600.001,176.361,012.101,562.100.00-101028.77%
NDX221216P147000002021-09-08 12:18PM EDT14,700.001,269.891,048.901,598.900.00-51528.56%
NDX221216P148000002021-09-14 4:04PM EDT14,800.001,359.181,086.601,636.600.00-1428.35%
NDX221216P149000002021-08-25 5:30PM EDT14,900.001,566.831,125.301,675.300.00-10028.14%
NDX221216P150000002021-09-15 1:27PM EDT15,000.001,394.541,165.101,715.100.00-13127.95%
NDX221216P151000002021-08-25 5:30PM EDT15,100.002,348.001,205.901,755.900.00--027.75%
NDX221216P152000002021-09-16 9:36AM EDT15,200.001,487.931,247.801,797.800.00-2527.56%
NDX221216P153000002021-08-25 11:20AM EDT15,300.001,520.401,290.801,840.800.00-101227.38%
NDX221216P154000002021-09-08 9:55AM EDT15,400.001,510.261,334.901,884.900.00--527.20%
NDX221216P155000002021-08-25 5:30PM EDT15,500.001,745.851,380.101,930.100.00-130027.03%
NDX221216P156000002021-09-07 3:54PM EDT15,600.001,574.621,426.501,976.500.00-108926.86%
NDX221216P160000002021-09-10 1:37PM EDT16,000.001,780.471,623.402,173.400.00-202126.24%
NDX221216P161000002021-09-01 11:39AM EDT16,100.001,749.701,675.502,225.500.00--1026.09%
NDX221216P166000002021-08-25 5:30PM EDT16,600.004,419.001,953.602,503.600.00-1025.45%
NDX221216P168000002021-08-25 5:30PM EDT16,800.002,607.132,073.002,623.000.00--025.23%
NDX221216P169000002021-08-25 5:30PM EDT16,900.002,663.792,134.502,684.500.00-5025.13%
NDX221216P170000002021-08-25 5:30PM EDT17,000.004,677.512,197.202,747.200.00-1025.04%
NDX221216P184000002021-08-25 5:30PM EDT18,400.004,768.003,192.403,742.400.00--024.30%
NDX221216P190000002021-08-25 5:30PM EDT19,000.005,734.003,679.604,229.600.00-1024.36%
NDX221216P194000002021-08-25 5:30PM EDT19,400.005,549.004,021.304,571.300.00-1024.53%
NDX221216P196000002021-08-25 5:30PM EDT19,600.004,737.004,196.604,746.600.00-1024.65%
NDX221216P198000002021-08-25 5:30PM EDT19,800.006,318.004,374.604,924.600.00-1024.80%
NDX221216P200000002021-08-25 5:30PM EDT20,000.006,597.004,555.305,105.300.00-1024.98%
NDX221216P202000002021-08-25 5:30PM EDT20,200.005,218.874,738.005,288.000.00-1025.18%
NDX221216P204000002021-08-25 5:30PM EDT20,400.007,266.004,921.005,471.000.00-1025.36%