Italia markets open in 6 hours 49 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.271,75+17,64 (+0,16%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221216C040000002022-09-22 3:41PM EDT4,000.007,577.757,267.607,321.500.00-374106.68%
NDX221216C041000002022-08-30 3:01PM EDT4,100.008,202.687,165.407,229.600.00-211106.27%
NDX221216C042000002022-03-21 10:08AM EDT4,200.0010,073.709,831.509,863.300.00-16527.33%
NDX221216C043000002022-05-18 9:30AM EDT4,300.008,070.500.000.000.00-150.00%
NDX221216C044000002022-05-19 9:30AM EDT4,400.007,499.006,846.206,951.400.00-19100.14%
NDX221216C045000002022-04-28 9:30AM EDT4,500.008,767.108,147.508,234.700.00-121308.24%
NDX221216C046000002022-08-29 11:15AM EDT4,600.007,877.506,671.006,735.000.00-11598.03%
NDX221216C047000002022-05-18 9:30AM EDT4,700.007,688.800.000.000.00-1180.00%
NDX221216C048000002022-05-17 9:30AM EDT4,800.007,731.300.000.000.00-1230.00%
NDX221216C049000002022-05-17 9:30AM EDT4,900.007,634.000.000.000.00-1350.00%
NDX221216C050000002022-07-29 3:59PM EDT5,000.007,963.107,594.207,637.100.00-200220270.63%
NDX221216C051000002021-11-10 7:59AM EDT5,100.006,770.0011,109.0011,235.100.00--21,057.75%
NDX221216C053000002021-11-10 7:59AM EDT5,300.003,626.0010,913.9011,038.600.00--3883.10%
NDX221216C055000002021-11-10 7:59AM EDT5,500.002,445.0010,719.1010,842.600.00--1793.66%
NDX221216C056000002021-11-10 7:59AM EDT5,600.003,241.0010,622.7010,747.300.00--1760.95%
NDX221216C057000002021-11-10 7:59AM EDT5,700.003,071.0010,524.8010,646.800.00--1731.65%
NDX221216C059000002021-11-02 12:50PM EDT5,900.0010,028.329,686.009,858.800.00-20563.31%
NDX221216C060000002022-07-29 3:59PM EDT6,000.006,982.806,606.306,651.900.00-200200224.75%
NDX221216C061000002022-06-01 12:47PM EDT6,100.006,425.605,489.205,607.000.00-714127.14%
NDX221216C062000002021-11-24 10:30AM EDT6,200.009,986.3010,069.2010,108.200.00-34625.02%
NDX221216C063000002022-05-20 9:30AM EDT6,300.005,815.005,014.805,117.500.00-13282.80%
NDX221216C064000002022-05-20 9:30AM EDT6,400.005,720.204,920.205,022.700.00-1681.93%
NDX221216C065000002022-05-06 9:30AM EDT6,500.006,355.606,086.506,154.800.00-13204.00%
NDX221216C066000002021-11-10 7:59AM EDT6,600.002,703.009,655.609,773.900.00--1569.12%
NDX221216C067000002021-11-10 7:59AM EDT6,700.005,339.009,559.009,674.800.00--2556.40%
NDX221216C068000002021-11-10 7:59AM EDT6,800.005,325.009,463.509,580.500.00--1544.75%
NDX221216C069000002021-11-10 7:59AM EDT6,900.006,821.609,367.609,484.100.00-11533.48%
NDX221216C070000002021-10-19 4:02PM EDT7,000.008,376.009,489.609,640.000.00-211554.67%
NDX221216C071000002022-09-07 10:59AM EDT7,100.005,031.404,218.504,269.100.00-109864.25%
NDX221216C072000002021-11-10 7:59AM EDT7,200.007,465.009,080.309,193.000.00-126502.48%
NDX221216C073000002021-11-10 7:59AM EDT7,300.007,515.008,985.409,099.300.00-113493.22%
NDX221216C074000002022-09-19 9:42AM EDT7,400.004,481.503,928.203,978.500.00-15861.15%
NDX221216C075000002022-09-13 9:30AM EDT7,500.004,924.203,827.803,889.300.00-11960.43%
NDX221216C076000002022-09-19 2:40PM EDT7,600.004,326.183,736.003,786.200.00-57759.24%
NDX221216C077000002022-09-26 9:54AM EDT7,700.003,774.363,639.003,690.300.00-26258.20%
NDX221216C078000002022-08-10 9:30AM EDT7,800.005,607.430.000.000.00-2110.00%
NDX221216C079000002022-09-13 9:30AM EDT7,900.004,535.003,445.503,506.400.00-1456.67%
NDX221216C080000002022-09-23 3:07PM EDT8,000.003,293.133,350.503,411.500.00-1455.77%
NDX221216C080500002021-11-10 7:59AM EDT8,050.006,869.008,274.408,383.600.00--1432.63%
NDX221216C081000002021-11-10 7:59AM EDT8,100.005,915.008,227.308,336.200.00-15429.10%
NDX221216C081500002021-11-10 7:59AM EDT8,150.005,912.008,179.808,286.500.00-34425.50%
NDX221216C082000002021-11-10 7:59AM EDT8,200.006,572.008,132.808,239.200.00-11422.08%
NDX221216C082500002021-11-10 7:59AM EDT8,250.007,322.008,085.808,191.800.00-12418.70%
NDX221216C083000002021-11-10 7:59AM EDT8,300.004,973.008,038.808,144.600.00--1415.38%
NDX221216C083500002021-11-10 7:59AM EDT8,350.007,088.007,991.908,097.300.00--3412.10%
NDX221216C084000002021-11-10 7:59AM EDT8,400.006,530.007,945.308,052.300.00--1408.98%
NDX221216C084500002021-11-10 7:59AM EDT8,450.004,998.007,898.108,002.900.00-13405.67%
NDX221216C085000002021-11-10 7:59AM EDT8,500.006,896.007,851.307,955.800.00-19402.53%
NDX221216C085500002021-11-10 7:59AM EDT8,550.005,476.507,804.807,910.900.00--1399.53%
NDX221216C086000002021-11-10 7:59AM EDT8,600.005,170.007,758.007,863.800.00-538396.46%
NDX221216C086500002021-11-10 7:59AM EDT8,650.005,230.007,711.307,816.800.00-11393.43%
NDX221216C087000002021-11-10 7:59AM EDT8,700.005,433.007,664.607,769.800.00-12390.44%
NDX221216C087500002021-11-10 7:59AM EDT8,750.006,804.007,618.007,722.800.00-12387.49%
NDX221216C088000002021-11-10 7:59AM EDT8,800.003,764.007,571.407,675.900.00-11384.58%
NDX221216C088500002021-11-10 7:59AM EDT8,850.003,028.007,524.907,629.100.00-12381.70%
NDX221216C090000002021-11-10 7:59AM EDT9,000.005,162.507,385.007,488.300.00-11373.23%
NDX221216C090500002021-11-10 7:59AM EDT9,050.006,438.007,338.807,439.900.00-12370.43%
NDX221216C091000002022-04-05 3:31PM EDT9,100.005,881.904,053.304,100.100.00--1154.22%
NDX221216C092000002022-04-05 2:32PM EDT9,200.005,854.603,965.904,012.500.00-12151.86%
NDX221216C092500002022-04-05 3:03PM EDT9,250.005,787.803,922.503,968.800.00-12150.70%
NDX221216C093500002022-04-05 3:03PM EDT9,350.005,695.203,835.903,881.900.00--1148.41%
NDX221216C094000002022-04-05 2:32PM EDT9,400.005,668.903,792.803,838.700.00-13147.27%
NDX221216C094500002021-11-10 7:59AM EDT9,450.004,508.006,969.207,067.900.00-12349.56%
NDX221216C095000002022-09-02 11:57AM EDT9,500.003,063.011,998.602,048.300.00-2446.47%
NDX221216C095250002022-09-20 3:32PM EDT9,525.002,493.701,958.202,039.600.00--147.17%
NDX221216C095500002021-11-10 7:59AM EDT9,550.001,759.606,877.306,975.300.00--2344.62%
NDX221216C096000002021-11-10 7:59AM EDT9,600.003,802.206,831.306,929.000.00-11342.18%
NDX221216C096250002022-09-20 3:08PM EDT9,625.002,389.601,874.001,956.400.00-1246.52%
NDX221216C096500002022-09-19 12:21PM EDT9,650.002,359.701,872.401,923.200.00--245.52%
NDX221216C096750002022-09-19 12:21PM EDT9,675.002,337.701,832.401,915.300.00--146.21%
NDX221216C097000002021-11-10 7:59AM EDT9,700.00700.806,740.006,839.000.00-13337.48%
NDX221216C097500002022-09-07 1:43PM EDT9,750.002,639.101,789.601,840.900.00--144.88%
NDX221216C097750002022-08-29 11:33AM EDT9,775.002,900.601,750.001,833.700.00--145.58%
NDX221216C098000002022-08-29 11:33AM EDT9,800.002,878.301,746.501,800.400.00--344.58%
NDX221216C098500002021-11-10 7:59AM EDT9,850.002,315.006,602.606,698.700.00--1330.38%
NDX221216C099500002021-11-10 7:59AM EDT9,950.004,214.006,511.106,606.600.00--1325.80%
NDX221216C100000002022-09-23 3:07PM EDT10,000.001,531.761,569.501,654.200.00-2744.18%
NDX221216C100500002022-01-05 3:27PM EDT10,050.006,117.754,875.804,914.200.00-12223.82%
NDX221216C101000002021-11-10 7:59AM EDT10,100.00557.806,375.106,469.900.00-13319.15%
NDX221216C101250002022-09-07 11:53AM EDT10,125.002,266.601,472.201,557.200.00--143.43%
NDX221216C101500002021-11-10 7:59AM EDT10,150.002,145.006,329.906,424.200.00--3316.97%
NDX221216C102000002022-09-07 11:02AM EDT10,200.002,142.601,414.901,499.900.00-1742.98%
NDX221216C102500002022-09-07 11:53AM EDT10,250.002,160.401,377.201,462.200.00--242.69%
NDX221216C103000002021-11-10 7:59AM EDT10,300.003,871.006,194.106,287.400.00-13310.52%
NDX221216C103250002022-06-02 3:46PM EDT10,325.002,925.001,739.201,907.000.00-2264.49%
NDX221216C103500002021-11-10 7:59AM EDT10,350.00422.006,149.406,244.200.00-11308.50%
NDX221216C104000002021-11-10 7:59AM EDT10,400.005,168.786,104.506,197.200.00-1013306.36%
NDX221216C104500002021-11-10 7:59AM EDT10,450.004,994.006,059.606,152.000.00-116304.30%
NDX221216C105000002021-11-10 7:59AM EDT10,500.002,047.646,015.106,109.000.00-23302.33%
NDX221216C105250002022-07-22 1:18PM EDT10,525.002,247.842,915.302,960.900.00-21127.04%
NDX221216C105500002021-11-10 7:59AM EDT10,550.002,090.005,970.306,063.900.00-12300.30%
NDX221216C106000002021-11-10 7:59AM EDT10,600.001,589.005,925.706,019.000.00-24298.30%
NDX221216C106500002021-11-10 7:59AM EDT10,650.00418.005,880.805,971.900.00--1296.23%
NDX221216C107000002021-12-28 4:06PM EDT10,700.006,024.403,705.703,745.600.00-1920171.83%
NDX221216C107250002021-12-28 4:05PM EDT10,725.006,001.843,678.703,718.400.00--8170.88%
NDX221216C107500002021-12-28 4:06PM EDT10,750.005,979.403,665.903,705.700.00--8170.69%
NDX221216C108000002021-12-28 4:06PM EDT10,800.005,931.493,621.703,661.600.00-25169.33%
NDX221216C108500002022-06-24 9:51AM EDT10,850.001,740.001,978.102,023.100.00-1286.85%
NDX221216C109000002022-09-23 2:24PM EDT10,900.00924.15954.50976.600.00-1237.55%
NDX221216C109250002021-11-10 7:59AM EDT10,925.001,786.005,637.005,728.300.00--1285.65%
NDX221216C109500002022-09-07 12:07PM EDT10,950.001,589.80926.20940.400.00-1437.09%
NDX221216C109750002022-09-07 12:07PM EDT10,975.001,570.80907.30929.100.00--137.19%
NDX221216C110000002022-09-27 9:47AM EDT11,000.001,012.60895.10907.80-161.39-13.75%1536.79%
NDX221216C111000002022-09-26 3:53PM EDT11,100.00859.60833.40844.800.00-1236.22%
NDX221216C111500002022-09-06 10:35AM EDT11,150.001,335.30803.60816.900.00--136.07%
NDX221216C112000002022-09-23 10:11AM EDT11,200.00776.35775.60788.200.00-2635.86%
NDX221216C112500002022-09-23 3:44PM EDT11,250.00758.70746.00757.400.00-1435.53%
NDX221216C113000002022-09-06 10:34AM EDT11,300.001,230.60719.10729.600.00-11235.31%
NDX221216C113250002022-09-27 3:51PM EDT11,325.00707.20705.80715.70-800.23-53.09%7135.20%
NDX221216C113500002022-09-26 2:38PM EDT11,350.00675.80692.20701.300.00-707935.05%
NDX221216C113750002022-09-23 10:39AM EDT11,375.00684.80676.30695.400.00-9935.30%
NDX221216C114000002022-09-23 9:53AM EDT11,400.00683.00664.90674.400.00-26634.83%
NDX221216C114500002022-09-27 12:53PM EDT11,450.00622.40638.40648.90-550.85-46.95%1234.65%
NDX221216C114750002022-09-26 10:59AM EDT11,475.00676.10623.60642.400.00--1134.85%
NDX221216C115000002022-09-27 12:02PM EDT11,500.00611.30613.30621.50-21.16-3.35%501034.36%
NDX221216C115500002022-07-01 1:15PM EDT11,550.00951.601,837.301,883.800.00-2394.45%
NDX221216C115750002022-09-22 2:30PM EDT11,575.00667.00573.20584.500.00-9934.06%
NDX221216C116000002022-09-26 9:31AM EDT11,600.00581.56563.10572.200.00-11633.95%
NDX221216C116250002022-09-22 11:23AM EDT11,625.00635.20548.90560.100.00-4833.85%
NDX221216C116500002022-08-30 2:23PM EDT11,650.001,244.50539.20551.300.00--133.89%
NDX221216C117000002022-09-16 2:16PM EDT11,700.00800.40515.50524.500.00-1633.52%
NDX221216C117500002022-08-31 10:16AM EDT11,750.001,231.60492.00501.500.00--233.31%
NDX221216C117750002022-08-30 9:40AM EDT11,775.001,322.20479.40490.300.00-3433.20%
NDX221216C118000002022-09-23 3:04PM EDT11,800.00450.90470.30480.500.00-3833.16%
NDX221216C118500002022-09-23 9:55AM EDT11,850.00457.35448.20457.400.00-1132.89%
NDX221216C118750002022-09-23 12:23PM EDT11,875.00435.80438.00448.300.00-26032.86%
NDX221216C119000002022-09-26 1:40PM EDT11,900.00420.05429.10436.200.00-22532.68%
NDX221216C119250002022-09-23 3:48PM EDT11,925.00421.40418.80427.600.00-91932.66%
NDX221216C119500002022-09-23 3:48PM EDT11,950.00411.20408.30416.800.00-42532.53%
NDX221216C119750002022-09-23 3:48PM EDT11,975.00401.10398.30407.300.00-21232.45%
NDX221216C120000002022-09-27 12:22PM EDT12,000.00362.02388.60396.40-24.45-6.33%52,23132.30%
NDX221216C120250002022-09-19 3:39PM EDT12,025.00697.10379.10387.500.00-6932.24%
NDX221216C120500002022-09-26 10:25AM EDT12,050.00360.30369.30377.90-66.70-15.62%11532.14%
NDX221216C120750002022-09-27 10:34AM EDT12,075.00405.00360.20369.30-367.00-47.54%1332.09%
NDX221216C121000002022-09-23 11:15AM EDT12,100.00364.90350.60359.000.00-11231.93%
NDX221216C121250002022-09-22 3:31PM EDT12,125.00440.30342.00350.000.00-151431.84%
NDX221216C121500002022-09-23 12:34PM EDT12,150.00329.52333.30341.000.00-214731.74%
NDX221216C121750002022-09-27 11:55AM EDT12,175.00332.13323.90332.10+10.06+3.12%35031.64%
NDX221216C122000002022-09-26 1:57PM EDT12,200.00310.77315.90323.400.00-161731.55%
NDX221216C122250002022-09-27 12:01PM EDT12,225.00309.87307.30314.90-11.03-3.44%2931.45%
NDX221216C122500002022-09-27 12:28PM EDT12,250.00290.03298.90306.50+0.48+0.17%51931.35%
NDX221216C122750002022-09-13 2:21PM EDT12,275.00727.50290.80298.300.00-8831.26%
NDX221216C123000002022-09-19 11:19AM EDT12,300.00274.68282.60290.20-255.82-48.22%11331.16%
NDX221216C123250002022-09-23 10:51AM EDT12,325.00287.40275.00282.300.00-1231.07%
NDX221216C123500002022-09-23 4:01PM EDT12,350.00274.67267.20275.600.00-1331.04%
NDX221216C124000002022-09-27 1:54PM EDT12,400.00243.90252.50260.50-13.67-5.31%28530.86%
NDX221216C124250002022-09-27 1:54PM EDT12,425.00237.00245.30253.10-226.10-48.82%1330.76%
NDX221216C124500002022-09-27 1:54PM EDT12,450.00230.20238.10245.90-222.20-49.12%1730.67%
NDX221216C124750002022-09-27 1:54PM EDT12,475.00223.60231.10239.00-218.20-49.39%1230.59%
NDX221216C125000002022-09-27 4:12PM EDT12,500.00226.47224.30232.10+1.47+0.65%1263130.50%
NDX221216C125250002022-09-27 1:54PM EDT12,525.00210.50217.60225.30-142.50-40.37%11230.41%
NDX221216C125500002022-09-27 1:54PM EDT12,550.00204.30211.10218.70-179.60-46.78%22030.33%
NDX221216C125750002022-09-16 12:54PM EDT12,575.00374.30204.70212.200.00-1530.24%
NDX221216C126000002022-09-27 10:38AM EDT12,600.00227.38198.40205.70+17.18+8.17%15230.14%
NDX221216C126250002022-09-27 1:54PM EDT12,625.00186.70192.30199.50-113.50-37.81%11030.06%
NDX221216C126500002022-09-27 3:38PM EDT12,650.00181.55186.60193.60-165.15-47.63%114029.98%
NDX221216C126750002022-09-16 12:54PM EDT12,675.00337.60180.60187.800.00-101429.91%
NDX221216C127000002022-09-26 9:31AM EDT12,700.00185.80175.30181.900.00-186029.82%
NDX221216C127250002022-09-16 12:54PM EDT12,725.00320.20169.30176.300.00-11029.74%
NDX221216C127500002022-09-27 12:22PM EDT12,750.00153.45164.50170.80-5.80-3.64%53629.66%
NDX221216C127750002022-09-16 12:54PM EDT12,775.00303.30158.50165.400.00-11229.58%
NDX221216C128000002022-09-26 1:57PM EDT12,800.00185.90154.50160.20+34.35+22.67%710929.50%
NDX221216C128250002022-09-21 4:11PM EDT12,825.00236.70148.30155.100.00-1829.42%
NDX221216C128500002022-09-27 1:53PM EDT12,850.00140.40144.00150.00-92.10-39.61%1629.34%
NDX221216C128750002022-09-27 1:53PM EDT12,875.00135.90139.30145.20-12.40-8.36%116429.27%
NDX221216C129000002022-09-23 12:45PM EDT12,900.00137.20135.10140.500.00-136529.19%
NDX221216C129250002022-09-16 12:54PM EDT12,925.00256.50130.00135.900.00-4429.12%
NDX221216C129500002022-09-27 1:53PM EDT12,950.00123.40125.60131.50-125.90-50.50%3629.05%
NDX221216C129750002022-09-16 12:54PM EDT12,975.00242.10121.50127.100.00-3928.98%
NDX221216C130000002022-09-27 1:53PM EDT13,000.00115.90117.90122.90-4.15-3.46%483828.91%
NDX221216C130250002022-09-27 1:53PM EDT13,025.00111.90113.30118.80-116.50-51.01%31328.84%
NDX221216C130500002022-09-27 1:53PM EDT13,050.00108.20110.20114.80-26.33-19.57%212228.77%
NDX221216C130750002022-09-16 12:54PM EDT13,075.00215.20105.60111.000.00-2828.72%
NDX221216C131000002022-09-23 12:45PM EDT13,100.00105.45102.80107.200.00-115628.65%
NDX221216C131250002022-09-16 12:54PM EDT13,125.00202.6098.80103.400.00-33028.57%
NDX221216C131500002022-09-21 3:45PM EDT13,150.00168.9095.00100.000.00-2728.52%
NDX221216C131750002022-09-27 1:53PM EDT13,175.0090.8091.4096.60-36.80-28.84%11428.47%
NDX221216C132000002022-09-27 1:53PM EDT13,200.0087.7089.4093.20-10.30-10.51%120728.40%
NDX221216C132250002022-09-27 1:53PM EDT13,225.0085.4084.9090.00-93.80-52.34%1728.35%
NDX221216C132500002022-09-27 1:53PM EDT13,250.0082.5083.1087.00-1.30-1.55%71428.30%
NDX221216C132750002022-08-26 11:59AM EDT13,275.00585.2079.7084.100.00-1128.26%
NDX221216C133000002022-09-21 11:14AM EDT13,300.00181.7176.2080.900.00-12128.18%
NDX221216C133250002022-09-16 3:04PM EDT13,325.00173.9073.4078.800.00-5728.20%
NDX221216C133500002022-09-22 2:54PM EDT13,350.0097.9070.6076.000.00-2828.14%
NDX221216C133750002022-09-22 2:54PM EDT13,375.0094.6068.0073.400.00-1228.10%
NDX221216C134000002022-09-26 12:41PM EDT13,400.0066.8565.6070.800.00-219528.05%
NDX221216C134250002022-09-15 10:26AM EDT13,425.00204.9063.1068.300.00-11028.01%
NDX221216C134500002022-09-09 3:52PM EDT13,450.00355.1060.8065.900.00-4527.96%
NDX221216C134750002022-09-27 1:57PM EDT13,475.0059.4158.5063.50-243.69-80.40%32327.91%
NDX221216C135000002022-09-27 12:43PM EDT13,500.0056.0056.5061.30-2.08-3.58%217327.88%
NDX221216C135250002022-09-22 10:30AM EDT13,525.0080.9554.5059.200.00-102527.84%
NDX221216C135500002022-09-26 10:45AM EDT13,550.0063.6052.3057.000.00-426427.79%
NDX221216C135750002022-08-02 10:02AM EDT13,575.00563.90228.60234.300.00-11242.70%
NDX221216C136000002022-09-27 10:38AM EDT13,600.0060.6048.3053.00+2.10+3.59%21127.72%
NDX221216C136250002022-06-21 9:49AM EDT13,625.00239.95439.60456.600.00-2556.23%
NDX221216C136500002022-09-12 3:38PM EDT13,650.00331.5044.7049.300.00-191127.65%
NDX221216C136750002022-04-20 12:06PM EDT13,675.001,474.28337.20350.400.00--250.69%
NDX221216C137000002022-09-27 11:12AM EDT13,700.0050.8041.8045.90+8.12+19.03%11427.59%
NDX221216C137250002022-09-27 1:36PM EDT13,725.0041.9040.3044.30-2.90-6.47%210027.57%
NDX221216C137500002022-09-27 3:27PM EDT13,750.0039.9038.8042.70-96.05-70.65%4213627.54%
NDX221216C137750002022-09-19 4:00PM EDT13,775.00108.3037.3041.200.00-12027.51%
NDX221216C138000002022-09-26 12:45PM EDT13,800.0037.1135.9039.700.00-35227.48%
NDX221216C138250002022-09-19 4:00PM EDT13,825.00101.3034.5038.300.00-11727.46%
NDX221216C138500002022-09-14 10:11AM EDT13,850.00130.7533.2037.000.00-12727.45%
NDX221216C138750002022-07-08 11:07AM EDT13,875.00265.83555.80577.900.00-2565.58%
NDX221216C139000002022-09-27 11:12AM EDT13,900.0037.8030.8034.40-169.70-81.78%22527.40%
NDX221216C139250002022-09-21 10:30AM EDT13,925.0081.1529.6033.200.00-1627.38%
NDX221216C139500002022-09-14 2:37PM EDT13,950.00110.4528.5032.100.00-12427.38%
NDX221216C140000002022-09-26 3:55PM EDT14,000.0030.0026.4029.800.00-2742027.33%
NDX221216C140250002022-09-27 12:49PM EDT14,025.0026.3025.4028.80-37.10-58.52%2227.33%
NDX221216C140500002022-07-21 1:40PM EDT14,050.00313.75453.00468.300.00-22061.53%
NDX221216C140750002022-09-20 1:30PM EDT14,075.0024.3023.6026.90-36.60-60.10%27327.32%
NDX221216C141000002022-09-26 12:55PM EDT14,100.0024.4222.7025.900.00-263427.29%
NDX221216C141250002022-05-27 9:55AM EDT14,125.00420.25237.30251.600.00-2749.26%
NDX221216C141500002022-08-16 2:13PM EDT14,150.00641.1961.7072.100.00-4834.36%
NDX221216C141750002022-05-16 12:01AM EDT14,175.00364.00205.50218.100.00--347.36%
NDX221216C142000002022-09-27 10:38AM EDT14,200.0024.1519.4022.50-1.85-7.12%15327.27%
NDX221216C142250002022-09-01 12:02PM EDT14,225.0089.9518.7021.800.00-51027.28%
NDX221216C142500002022-09-23 1:07PM EDT14,250.0021.1018.0021.000.00-26227.26%
NDX221216C142750002022-08-29 10:54AM EDT14,275.00158.8017.3020.300.00-2427.26%
NDX221216C143000002022-09-23 12:45PM EDT14,300.0019.7516.6019.600.00-12427.26%
NDX221216C143250002022-08-24 9:45AM EDT14,325.00237.500.000.000.00-146.25%
NDX221216C143500002022-09-22 9:30AM EDT14,350.0026.2915.4018.300.00-1227.26%
NDX221216C143750002022-06-08 9:41AM EDT14,375.00375.700.000.000.00--56.25%
NDX221216C144000002022-09-15 9:43AM EDT14,400.0060.0014.2017.100.00-25627.27%
NDX221216C144250002022-09-06 10:18AM EDT14,425.0055.6513.7016.500.00-11527.26%
NDX221216C144500002022-09-13 2:52PM EDT14,450.0061.6913.1015.900.00-1327.25%
NDX221216C144750002022-08-24 9:45AM EDT14,475.00201.7014.6017.400.00-3627.82%
NDX221216C145000002022-09-27 3:38PM EDT14,500.0012.4012.1014.80-1.75-12.37%6645727.24%
NDX221216C145250002022-09-27 12:49PM EDT14,525.0012.5511.6014.30-35.85-74.07%2527.25%
NDX221216C145500002022-09-13 3:34PM EDT14,550.0046.1011.2013.800.00-3227.25%
NDX221216C145750002022-09-15 11:25AM EDT14,575.0039.1510.7013.400.00-1327.27%
NDX221216C146000002022-09-13 2:51PM EDT14,600.0049.9710.3012.900.00-13227.26%
NDX221216C146250002022-09-15 11:25AM EDT14,625.0036.359.9012.500.00-1427.28%
NDX221216C146500002022-09-20 9:51AM EDT14,650.0028.809.5012.000.00-1327.25%
NDX221216C146750002022-06-01 1:14PM EDT14,675.00273.6571.0084.600.00--439.80%
NDX221216C147000002022-09-22 1:00PM EDT14,700.0014.508.7011.200.00-21227.26%
NDX221216C147250002022-08-19 12:46PM EDT14,725.00249.0024.3027.700.00-1231.81%
NDX221216C147500002022-08-19 1:36PM EDT14,750.00227.5123.4026.800.00-2231.78%
NDX221216C148000002022-09-20 9:51AM EDT14,800.0023.357.409.800.00-12727.30%
NDX221216C148250002022-08-18 10:10AM EDT14,825.00277.1020.8024.100.00-15931.65%
NDX221216C148750002022-09-21 3:24PM EDT14,875.0018.306.508.800.00-12627.31%
NDX221216C149000002022-09-27 2:13PM EDT14,900.007.106.208.50-180.10-96.21%29127.31%
NDX221216C149250002022-09-12 11:54AM EDT14,925.0066.106.008.300.00-1827.36%
NDX221216C149500002022-08-19 1:52PM EDT14,950.00189.2917.2020.200.00-81431.47%
NDX221216C149750002022-05-04 2:30PM EDT14,975.00384.00202.70212.200.00-1753.49%
NDX221216C150000002022-09-27 2:32PM EDT15,000.006.905.307.50+0.10+1.47%109827.39%
NDX221216C150250002022-08-16 11:58AM EDT15,025.00277.9415.4023.700.00-41332.79%
NDX221216C150500002022-06-10 1:51PM EDT15,050.00107.0074.2090.000.00-1343.18%
NDX221216C150750002022-04-20 12:10PM EDT15,075.00705.9599.70109.900.00-10645.54%
NDX221216C151000002022-09-27 1:33PM EDT15,100.005.504.406.60-34.20-86.15%28627.46%
NDX221216C151250002022-04-20 12:09PM EDT15,125.00686.2995.40105.300.00-8945.42%
NDX221216C151500002022-06-10 1:51PM EDT15,150.0096.3066.0082.600.00-1243.02%
NDX221216C151750002022-09-26 10:15AM EDT15,175.006.553.906.000.00-51027.51%
NDX221216C152000002022-09-27 1:56PM EDT15,200.004.703.705.80-1.60-25.40%41227.52%
NDX221216C152250002022-05-11 11:47AM EDT15,225.00178.7570.3087.800.00-23544.17%
NDX221216C152500002022-06-22 11:40AM EDT15,250.0062.5077.2084.900.00-4944.00%
NDX221216C152750002022-08-22 9:42AM EDT15,275.00103.209.7013.400.00-2431.32%
NDX221216C153000002022-09-20 1:18PM EDT15,300.0011.353.105.200.00-82027.65%
NDX221216C153250002022-05-16 12:01AM EDT15,325.00165.4663.0080.100.00--243.93%
NDX221216C153500002022-05-11 11:50AM EDT15,350.00161.4561.3078.400.00-6543.89%
NDX221216C153750002022-08-19 12:27PM EDT15,375.00116.048.9011.400.00-2431.13%
NDX221216C154000002022-09-09 9:32AM EDT15,400.0023.322.654.600.00-1627.74%
NDX221216C154500002022-09-21 9:47AM EDT15,450.009.002.454.400.00--127.83%
NDX221216C154750002022-09-15 9:57AM EDT15,475.0012.422.354.300.00-2327.88%
NDX221216C155000002022-09-26 12:45PM EDT15,500.003.302.254.200.00-35027.92%
NDX221216C155250002022-09-20 3:39PM EDT15,525.008.402.154.100.00-81027.96%
NDX221216C155500002022-06-17 3:14PM EDT15,550.0033.2030.6035.700.00-2238.59%
NDX221216C155750002022-05-19 11:27AM EDT15,575.0084.7023.1038.000.00--339.19%
NDX221216C156000002022-09-26 12:45PM EDT15,600.002.901.903.800.00-39528.08%
NDX221216C156250002022-05-16 12:01AM EDT15,625.00118.6345.3062.400.00--643.55%
NDX221216C156500002022-08-02 12:24PM EDT15,650.0086.8012.3015.800.00-201234.21%
NDX221216C156750002022-08-04 10:11AM EDT15,675.00113.708.3018.900.00-1435.32%
NDX221216C157000002022-08-10 9:34AM EDT15,700.0099.8413.0016.900.00-22434.84%
NDX221216C157250002022-08-19 1:40PM EDT15,725.0073.305.307.500.00-2331.17%
NDX221216C157500002022-08-19 12:25PM EDT15,750.0073.835.107.300.00-201831.19%
NDX221216C158000002022-09-23 9:41AM EDT15,800.002.701.353.200.00-56628.46%
NDX221216C158250002022-09-21 12:05PM EDT15,825.005.451.303.100.00--228.48%
NDX221216C158500002022-09-06 9:38AM EDT15,850.0010.001.253.100.00-1128.60%
NDX221216C159000002022-04-18 10:05AM EDT15,900.00400.9085.7091.900.00-22449.27%
NDX221216C159250002022-05-26 10:46AM EDT15,925.0071.1038.9054.100.00--144.17%
NDX221216C159500002022-03-14 12:14AM EDT15,950.00421.000.000.000.00--012.50%
NDX221216C159750002022-09-21 3:19PM EDT15,975.004.501.052.800.00-107028.84%
NDX221216C160000002022-09-21 3:19PM EDT16,000.004.301.002.750.00-5130428.90%
NDX221216C160250002022-09-21 3:02PM EDT16,025.004.400.952.700.00-417028.95%
NDX221216C160500002022-04-22 11:29AM EDT16,050.00285.1542.2049.100.00-6444.09%
NDX221216C161000002022-09-26 12:41PM EDT16,100.001.780.852.600.00-2429.17%
NDX221216C161250002022-05-27 3:30PM EDT16,125.0094.0030.7046.300.00-1244.04%
NDX221216C161500002022-09-08 11:01AM EDT16,150.007.500.802.500.00-1629.27%
NDX221216C161750002022-04-20 12:06PM EDT16,175.00334.0538.1044.900.00--244.08%
NDX221216C162000002022-09-26 12:41PM EDT16,200.001.620.752.450.00-21129.43%
NDX221216C162250002022-05-10 11:10AM EDT16,225.0075.0040.3057.400.00-1346.53%
NDX221216C162500002022-09-16 1:14PM EDT16,250.003.050.702.400.00-2229.58%
NDX221216C162750002022-05-17 11:19AM EDT16,275.0067.007.8022.100.00-1539.53%
NDX221216C163000002022-09-12 2:51PM EDT16,300.0010.020.652.300.00-11029.67%
NDX221216C163250002022-08-03 12:12PM EDT16,325.0048.196.309.500.00-4535.20%
NDX221216C163500002022-09-08 11:53AM EDT16,350.005.800.602.250.00-2329.81%
NDX221216C164000002022-09-12 2:51PM EDT16,400.008.760.552.200.00-11429.96%
NDX221216C164500002022-04-18 12:03AM EDT16,450.00298.6062.6068.500.00--149.61%
NDX221216C165000002022-09-19 1:33PM EDT16,500.002.570.452.150.00-514430.31%
NDX221216C165250002022-05-13 9:31AM EDT16,525.0056.3547.4063.500.00-1049.29%
NDX221216C165500002022-09-19 12:33PM EDT16,550.002.270.452.100.00-102030.45%
NDX221216C166000002022-09-19 12:33PM EDT16,600.002.220.402.050.00-103230.59%
NDX221216C166500002022-08-29 2:39PM EDT16,650.007.750.352.000.00--530.72%
NDX221216C167000002022-08-26 11:00AM EDT16,700.0010.300.552.050.00-73031.00%
NDX221216C167500002022-05-25 9:30AM EDT16,750.0024.400.000.000.00--112.50%
NDX221216C167750002022-05-16 12:01AM EDT16,775.0036.7010.8026.800.00---43.48%
NDX221216C168000002022-09-15 11:50AM EDT16,800.001.930.301.950.00-41531.26%
NDX221216C168250002022-09-02 9:30AM EDT16,825.003.700.301.900.00-1131.28%
NDX221216C169000002022-08-26 11:00AM EDT16,900.007.900.451.900.00-72231.59%
NDX221216C169250002022-06-21 11:43AM EDT16,925.0014.5411.1025.600.00-4343.93%
NDX221216C169500002022-06-21 11:41AM EDT16,950.0014.2514.2021.600.00--242.90%
NDX221216C169750002022-06-21 11:43AM EDT16,975.0014.0510.2024.800.00--243.97%
NDX221216C170000002022-09-02 11:20AM EDT17,000.003.750.201.850.00-112231.91%
NDX221216C170250002022-08-02 12:24PM EDT17,025.0019.581.453.900.00-201034.61%
NDX221216C170750002022-08-02 3:45PM EDT17,075.0016.392.004.600.00-2235.48%
NDX221216C171000002022-06-15 3:31PM EDT17,100.009.625.4011.300.00-1539.78%
NDX221216C172000002022-08-03 11:18AM EDT17,200.0017.671.704.300.00-107935.74%
NDX221216C172250002022-03-31 9:30AM EDT17,225.00402.9057.9067.600.00--153.21%
NDX221216C172750002022-06-24 9:32AM EDT17,275.008.903.7020.000.00-1444.01%
NDX221216C173000002022-09-09 2:24PM EDT17,300.002.380.101.700.00-2732.83%
NDX221216C173250002022-08-03 12:12PM EDT17,325.0016.021.353.800.00-2635.77%
NDX221216C173500002022-05-16 12:01AM EDT17,350.0034.948.5015.600.00--142.80%
NDX221216C174000002022-08-19 1:31PM EDT17,400.008.250.452.150.00-212033.99%
NDX221216C174500002022-08-19 1:24PM EDT17,450.008.080.402.100.00-7834.11%
NDX221216C174750002022-08-19 12:36PM EDT17,475.008.910.402.050.00-9734.13%
NDX221216C175000002022-08-19 1:36PM EDT17,500.007.210.402.050.00-27334.23%
NDX221216C175250002022-06-14 11:10AM EDT17,525.004.900.0012.900.00--142.49%
NDX221216C175750002022-06-24 9:30AM EDT17,575.006.901.4017.100.00-1144.43%
NDX221216C176000002022-06-15 10:13AM EDT17,600.004.902.356.500.00-1639.24%
NDX221216C176500002022-06-16 11:13AM EDT17,650.004.902.358.100.00-1240.53%
NDX221216C176750002022-06-24 9:30AM EDT17,675.006.300.9016.200.00-1244.56%
NDX221216C177000002022-01-12 3:44PM EDT17,700.00650.00206.00221.900.00-1173.52%
NDX221216C177750002022-08-19 1:38PM EDT17,775.005.380.201.850.00-2134.94%
NDX221216C178000002022-01-05 5:04PM EDT17,800.00625.00262.00277.200.00-1178.96%
NDX221216C179000002021-11-10 7:59AM EDT17,900.00420.00826.80866.100.00-11117.07%
NDX221216C180000002022-09-01 11:05AM EDT18,000.001.000.001.550.00-109935.19%
NDX221216C181000002022-06-24 9:32AM EDT18,100.004.500.0012.400.00-81044.83%
NDX221216C181250002022-08-04 9:30AM EDT18,125.006.500.004.300.00-2239.54%
NDX221216C181500002022-08-04 9:30AM EDT18,150.006.300.002.650.00--137.66%
NDX221216C182000002022-09-01 10:45AM EDT18,200.001.000.001.550.00-104135.93%
NDX221216C182500002022-08-03 9:30AM EDT18,250.003.600.000.000.00-1112.50%
NDX221216C182750002022-08-03 9:30AM EDT18,275.003.500.000.000.00-1112.50%
NDX221216C183000002022-06-02 11:37AM EDT18,300.0015.590.0011.400.00-1145.20%
NDX221216C183750002022-08-19 9:30AM EDT18,375.003.300.001.550.00-1136.56%
NDX221216C184000002022-08-19 9:30AM EDT18,400.003.200.001.550.00-11336.65%
NDX221216C184250002022-04-27 9:50AM EDT18,425.0036.2013.5019.400.00--349.18%
NDX221216C184750002022-04-27 9:49AM EDT18,475.0034.6012.9018.900.00--149.21%
NDX221216C185000002022-07-08 10:59AM EDT18,500.003.261.058.200.00-1244.18%
NDX221216C186000002022-08-12 9:30AM EDT18,600.003.700.002.200.00-33538.63%
NDX221216C188000002022-08-12 9:30AM EDT18,800.003.100.002.750.00-11140.23%
NDX221216C190000002022-08-29 3:03PM EDT19,000.000.980.001.400.00-25338.40%
NDX221216C192000002022-08-29 3:03PM EDT19,200.000.780.001.350.00-12738.96%
NDX221216C194000002022-07-18 1:33PM EDT19,400.002.451.104.200.00-11944.28%
NDX221216C196000002022-07-08 10:59AM EDT19,600.001.560.004.800.00-21845.65%
NDX221216C198000002022-08-31 10:37AM EDT19,800.000.500.000.700.00-11538.72%
NDX221216C200000002022-08-04 3:52PM EDT20,000.002.240.001.600.00-14242.23%
NDX221216C202000002022-06-21 4:00PM EDT20,200.003.500.005.100.00-53248.10%
NDX221216C204000002022-08-09 11:32AM EDT20,400.001.700.001.200.00-59342.43%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221216P040000002022-09-27 2:16PM EDT4,000.002.280.652.70+1.08+90.00%17478.24%
NDX221216P041000002022-06-13 3:06PM EDT4,100.0011.033.608.300.00-11187.35%
NDX221216P042000002022-05-06 9:55AM EDT4,200.0014.908.9012.000.00-1891.50%
NDX221216P043000002022-06-30 10:01AM EDT4,300.0011.900.104.900.00-1675.94%
NDX221216P044000002022-08-09 3:17PM EDT4,400.002.540.352.650.00-5770.61%
NDX221216P045000002022-09-27 1:34PM EDT4,500.003.501.353.90+2.00+133.33%1872.90%
NDX221216P046000002021-11-10 8:00AM EDT4,600.0065.1013.7026.300.00-12191.49%
NDX221216P047000002021-11-10 8:00AM EDT4,700.0069.8014.7027.400.00-1990.15%
NDX221216P048000002022-01-14 3:30PM EDT4,800.0021.4014.3026.300.00-1887.67%
NDX221216P049000002021-11-10 8:00AM EDT4,900.0045.3018.1028.500.00-11287.55%
NDX221216P050000002022-09-27 2:06PM EDT5,000.005.203.905.60+0.30+6.12%620969.31%
NDX221216P051000002022-04-25 10:00AM EDT5,100.0021.1022.3026.900.00-11184.41%
NDX221216P052000002022-04-25 10:00AM EDT5,200.0022.3023.7028.400.00-11383.29%
NDX221216P053000002021-11-10 8:00AM EDT5,300.00175.0023.2033.700.00-51082.59%
NDX221216P054000002022-09-26 10:48AM EDT5,400.005.904.607.400.00-31564.93%
NDX221216P055000002022-09-19 10:01AM EDT5,500.004.255.808.000.00-15464.52%
NDX221216P056000002022-09-16 1:11PM EDT5,600.005.755.608.600.00-21563.25%
NDX221216P057000002022-09-19 9:37AM EDT5,700.005.606.209.200.00-11562.41%
NDX221216P058000002022-09-19 9:39AM EDT5,800.005.906.809.900.00-11161.58%
NDX221216P059000002022-09-16 1:26PM EDT5,900.007.457.5010.700.00-121960.81%
NDX221216P060000002022-09-27 12:07PM EDT6,000.0010.259.1011.50+0.90+9.63%431460.36%
NDX221216P061000002022-08-26 10:53AM EDT6,100.008.208.3011.100.00-21158.45%
NDX221216P062000002022-06-13 10:05AM EDT6,200.0058.4228.6033.500.00-21768.07%
NDX221216P063000002022-07-28 10:08AM EDT6,300.0017.7510.0014.900.00-104057.61%
NDX221216P064000002021-10-28 2:15PM EDT6,400.0038.5545.4065.400.00-1772.24%
NDX221216P065000002022-09-26 9:36AM EDT6,500.0013.5314.0016.900.00-3816256.57%
NDX221216P066000002022-09-02 9:30AM EDT6,600.0010.5014.8018.300.00-1855.75%
NDX221216P067000002022-09-16 11:39AM EDT6,700.0015.7016.3019.800.00-1455.08%
NDX221216P068000002022-07-22 10:06AM EDT6,800.0028.0011.1015.800.00-21351.35%
NDX221216P069000002021-11-10 8:00AM EDT6,900.0076.0055.9072.500.00-11965.93%
NDX221216P070000002022-09-27 12:07PM EDT7,000.0023.4021.8025.20+2.31+10.95%622353.20%
NDX221216P071000002022-09-08 3:22PM EDT7,100.0015.8123.9027.300.00-59652.57%
NDX221216P072000002022-08-01 9:46AM EDT7,200.0025.0018.4022.300.00-21450.00%
NDX221216P073000002022-09-23 9:32AM EDT7,300.0023.4528.7032.100.00-1024451.35%
NDX221216P074000002022-09-23 2:55PM EDT7,400.0036.4030.5034.800.00-11850.62%
NDX221216P075000002022-09-27 12:41PM EDT7,500.0039.9033.6037.70+0.40+1.01%115550.05%
NDX221216P076000002022-09-21 2:47PM EDT7,600.0019.9536.7040.900.00-22649.98%
NDX221216P077000002022-01-21 3:58PM EDT7,700.00100.0093.90106.400.00-12059.32%
NDX221216P078000002022-09-09 10:06AM EDT7,800.0022.9043.6048.100.00-13548.78%
NDX221216P079000002022-09-23 11:00AM EDT7,900.0042.9048.6052.200.00-514148.20%
NDX221216P080000002022-09-27 12:07PM EDT8,000.0054.5553.1057.10+5.70+11.67%431947.71%
NDX221216P080500002022-07-11 10:22AM EDT8,050.00108.1026.1036.100.00-1742.71%
NDX221216P081000002022-09-21 3:39PM EDT8,100.0038.3056.4061.900.00-2647.14%
NDX221216P081500002022-07-12 3:17PM EDT8,150.00120.6629.3038.400.00-4441.91%
NDX221216P082000002022-09-27 1:58PM EDT8,200.0072.3561.4067.20+38.60+114.37%1646.59%
NDX221216P082500002022-07-11 10:22AM EDT8,250.00122.5030.3040.800.00-1341.10%
NDX221216P083000002022-09-23 2:22PM EDT8,300.0070.0167.1072.800.00-14746.03%
NDX221216P083500002022-09-01 11:50AM EDT8,350.0062.9569.8075.700.00-1845.75%
NDX221216P084000002022-09-27 1:58PM EDT8,400.0085.3472.9078.90+33.44+64.43%1845.49%
NDX221216P084500002022-07-14 1:05PM EDT8,450.00152.9731.4041.000.00-161938.52%
NDX221216P085000002022-09-27 1:51PM EDT8,500.0091.3179.3085.50+14.86+19.44%111344.95%
NDX221216P085500002021-11-10 8:00AM EDT8,550.00277.00128.30139.800.00-2450.06%
NDX221216P085750002022-07-20 12:10PM EDT8,575.0092.9737.2048.900.00--138.35%
NDX221216P086000002022-09-13 2:15PM EDT8,600.0051.5086.9092.600.00-1644.41%
NDX221216P086500002022-07-13 10:22AM EDT8,650.00179.3037.7044.400.00-63536.57%
NDX221216P087000002022-09-23 9:30AM EDT8,700.0075.0094.70100.300.00-103643.89%
NDX221216P087250002022-09-12 9:49AM EDT8,725.0040.5096.70102.300.00-1643.75%
NDX221216P087500002022-07-29 10:39AM EDT8,750.0067.5466.6072.400.00-2539.59%
NDX221216P088000002022-09-12 10:33AM EDT8,800.0041.80102.90108.500.00-11643.35%
NDX221216P088250002022-07-07 4:07PM EDT8,825.00160.1056.2067.500.00--637.87%
NDX221216P088500002022-05-09 12:50PM EDT8,850.00256.550.000.000.00-206.25%
NDX221216P088750002022-09-09 10:01AM EDT8,875.0051.69109.50115.200.00-1142.97%
NDX221216P089000002022-09-01 12:00PM EDT8,900.0093.42111.70117.600.00-13042.85%
NDX221216P089250002022-06-30 10:38AM EDT8,925.00262.0067.9079.600.00--238.09%
NDX221216P089500002022-09-26 10:15AM EDT8,950.0095.88116.50122.300.00-5842.59%
NDX221216P089750002022-09-26 10:15AM EDT8,975.0097.88118.90124.800.00-5342.47%
NDX221216P090000002022-09-27 2:30PM EDT9,000.00135.06121.40127.30+27.51+25.58%16842.35%
NDX221216P090250002022-09-13 10:17AM EDT9,025.0067.91123.90129.900.00-1242.23%
NDX221216P090500002022-08-18 9:30AM EDT9,050.0051.9085.5091.100.00-1437.70%
NDX221216P090750002022-08-18 9:30AM EDT9,075.0052.5087.3092.900.00-1337.55%
NDX221216P091000002022-08-01 2:19PM EDT9,100.0086.1590.2093.800.00-2837.29%
NDX221216P091250002022-08-29 10:02AM EDT9,125.0091.00134.30140.600.00--141.74%
NDX221216P091500002022-05-20 12:33PM EDT9,150.00343.05316.60336.000.00-1156.39%
NDX221216P091750002022-06-30 10:38AM EDT9,175.00301.7080.5092.300.00--236.05%
NDX221216P092000002022-09-27 12:52PM EDT9,200.00155.70142.70149.10+31.05+24.91%18041.36%
NDX221216P092250002022-06-22 10:46AM EDT9,225.00279.00129.10133.600.00--239.53%
NDX221216P092500002022-09-27 2:24PM EDT9,250.00167.91148.70155.20+77.91+86.57%2941.13%
NDX221216P092750002022-09-27 2:24PM EDT9,275.00171.19151.60158.70-57.71-25.21%1241.05%
NDX221216P093000002022-09-27 2:30PM EDT9,300.00171.31154.70161.80+101.11+144.03%1840.92%
NDX221216P093500002022-09-27 2:13PM EDT9,350.00180.00161.00168.20+55.19+44.22%1640.68%
NDX221216P093750002022-09-21 3:51PM EDT9,375.00113.30164.50171.600.00-111340.57%
NDX221216P094000002022-09-21 11:21AM EDT9,400.0098.10168.60174.900.00-106940.44%
NDX221216P094250002022-05-27 11:06AM EDT9,425.00249.40241.20258.600.00-1146.51%
NDX221216P094500002022-09-09 10:02AM EDT9,450.0078.60174.50181.700.00-11740.19%
NDX221216P094750002022-05-27 3:00PM EDT9,475.00245.60248.10266.000.00-2246.17%
NDX221216P095000002022-09-27 11:18AM EDT9,500.00166.63181.70188.70-13.37-7.43%111339.94%
NDX221216P095250002022-05-19 10:46AM EDT9,525.00400.30388.00408.900.00--754.26%
NDX221216P095500002022-09-23 3:56PM EDT9,550.00181.60188.90196.400.00-3639.73%
NDX221216P095750002022-06-13 11:21AM EDT9,575.00443.10265.90272.000.00-91044.84%
NDX221216P096000002022-09-27 11:18AM EDT9,600.00180.58197.50203.80+33.80+23.03%25126239.47%
NDX221216P096250002022-07-28 2:15PM EDT9,625.00139.30116.90131.800.00-2233.31%
NDX221216P096500002022-09-21 11:12AM EDT9,650.00121.50204.40212.100.00-1939.26%
NDX221216P096750002022-09-14 12:08PM EDT9,675.00128.20208.40216.200.00-3639.15%
NDX221216P097000002022-09-26 10:13AM EDT9,700.00185.20212.60220.500.00-42439.04%
NDX221216P097250002022-07-28 2:15PM EDT9,725.00148.40125.40140.600.00-2232.54%
NDX221216P097500002022-09-26 2:10PM EDT9,750.00212.35221.10229.000.00-11438.80%
NDX221216P097750002022-09-27 10:28AM EDT9,775.00206.50225.40233.00+71.50+52.96%7238.66%
NDX221216P098000002022-09-27 10:28AM EDT9,800.00212.00229.80237.70+40.27+23.45%1702538.56%
NDX221216P098250002022-09-27 10:28AM EDT9,825.00215.30234.30242.00+74.60+53.02%9438.43%
NDX221216P098500002022-09-21 11:12AM EDT9,850.00143.80238.80246.800.00-1838.33%
NDX221216P098750002022-06-29 2:41PM EDT9,875.00385.90128.40141.600.00-1330.33%
NDX221216P099000002022-09-26 12:30PM EDT9,900.00247.60249.00256.300.00-26238.10%
NDX221216P099250002022-09-26 12:30PM EDT9,925.00252.50253.00261.100.00-12037.98%
NDX221216P099500002022-09-27 12:43PM EDT9,950.00277.46258.80266.10+121.06+77.40%37837.87%
NDX221216P099750002022-09-23 3:48PM EDT9,975.00248.80262.90271.500.00-6337.79%
NDX221216P100000002022-09-23 3:59PM EDT10,000.00251.00268.90276.200.00-2592437.65%
NDX221216P100250002022-09-26 12:30PM EDT10,025.00273.10274.30281.500.00-1237.54%
NDX221216P100500002022-09-27 2:17PM EDT10,050.00310.00279.00287.00+35.80+13.06%1337.44%
NDX221216P100750002022-09-23 12:23PM EDT10,075.00279.70284.70292.300.00-1737.32%
NDX221216P101000002022-09-27 2:17PM EDT10,100.00321.70290.20296.70+119.88+59.40%11037.14%
NDX221216P101250002022-07-11 2:18PM EDT10,125.00351.30113.10126.800.00-1325.39%
NDX221216P101500002022-09-23 12:23PM EDT10,150.00296.70301.40308.000.00-1736.93%
NDX221216P101750002022-09-26 12:30PM EDT10,175.00306.70307.10313.800.00-1236.82%
NDX221216P102000002022-09-23 3:47PM EDT10,200.00296.80312.90319.600.00-22036.71%
NDX221216P102250002022-09-23 10:49AM EDT10,225.00292.90318.90325.600.00-1336.60%
NDX221216P102500002022-09-26 2:10PM EDT10,250.00313.96324.60333.000.00-11436.57%
NDX221216P102750002022-09-21 11:12AM EDT10,275.00204.80330.50339.200.00-1536.46%
NDX221216P103000002022-09-16 3:38PM EDT10,300.00239.80336.70345.400.00-23536.35%
NDX221216P103250002022-07-28 2:15PM EDT10,325.00215.50189.90201.600.00-1727.32%
NDX221216P103500002022-09-27 1:28PM EDT10,350.00380.70348.70358.10+48.20+14.50%12836.13%
NDX221216P103750002022-07-11 2:18PM EDT10,375.00403.00133.10147.600.00-1423.01%
NDX221216P104000002022-09-22 1:31PM EDT10,400.00298.00362.60371.100.00-42535.90%
NDX221216P104250002022-09-19 1:15PM EDT10,425.00246.20369.70377.800.00-34235.78%
NDX221216P104500002022-09-27 1:28PM EDT10,450.00408.90376.00384.60+50.30+14.03%11235.67%
NDX221216P104750002022-09-27 1:28PM EDT10,475.00416.20383.30391.50+193.20+86.64%11435.56%
NDX221216P105000002022-09-27 1:28PM EDT10,500.00423.60389.80398.50+36.90+9.54%114235.45%
NDX221216P105250002022-09-26 12:26PM EDT10,525.00393.90390.70407.900.00-11735.46%
NDX221216P105500002022-09-27 1:28PM EDT10,550.00438.70404.50413.50+77.66+21.51%12335.26%
NDX221216P105750002022-09-16 11:30AM EDT10,575.00318.60404.80422.400.00-11335.23%
NDX221216P106000002022-09-23 12:23PM EDT10,600.00418.50417.80428.200.00-26435.03%
NDX221216P106250002022-09-23 11:07AM EDT10,625.00398.00419.60437.300.00-21035.00%
NDX221216P106500002022-09-27 1:28PM EDT10,650.00470.30432.90443.20+34.00+7.79%12034.80%
NDX221216P106750002022-09-26 12:26PM EDT10,675.00439.20434.70452.600.00-11034.77%
NDX221216P107000002022-09-26 12:26PM EDT10,700.00447.10448.90458.700.00-26434.56%
NDX221216P107250002022-09-27 1:28PM EDT10,725.00495.20456.60466.90+40.00+8.79%11034.46%
NDX221216P107500002022-09-27 3:37PM EDT10,750.00491.56464.90475.30+27.66+5.96%41034.36%
NDX221216P107750002022-09-23 12:23PM EDT10,775.00474.90466.50484.700.00-2634.31%
NDX221216P108000002022-09-27 3:37PM EDT10,800.00508.60479.70491.10+30.20+6.31%56334.10%
NDX221216P108250002022-09-26 12:26PM EDT10,825.00488.60483.10501.500.00-1434.08%
NDX221216P108500002022-09-27 1:28PM EDT10,850.00539.00498.00507.40+41.80+8.41%41633.84%
NDX221216P108750002022-09-27 12:01PM EDT10,875.00515.37506.50517.70+9.37+1.85%2533.80%
NDX221216P109000002022-09-26 12:26PM EDT10,900.00515.50515.30525.500.00-11933.64%
NDX221216P109250002022-09-23 3:44PM EDT10,925.00506.80517.80536.500.00-21733.63%
NDX221216P109500002022-09-26 2:10PM EDT10,950.00523.06533.20544.700.00-2833.47%
NDX221216P109750002022-09-26 2:31PM EDT10,975.00551.40542.40553.900.00-93233.36%
NDX221216P110000002022-09-26 12:29PM EDT11,000.00557.50553.30561.300.00-283733.15%
NDX221216P110250002022-09-26 12:30PM EDT11,025.00567.20554.40573.500.00-2733.17%
NDX221216P110500002022-09-23 3:44PM EDT11,050.00552.90570.50582.100.00-21433.01%
NDX221216P110750002022-09-23 10:49AM EDT11,075.00552.30580.00591.500.00-417032.88%
NDX221216P111000002022-09-27 10:01AM EDT11,100.00551.95589.80601.40-8.55-1.53%13832.77%
NDX221216P111250002022-09-21 2:39PM EDT11,125.00399.20593.00612.500.00-1932.71%
NDX221216P111500002022-09-23 3:56PM EDT11,150.00603.90610.50621.100.00-21032.52%
NDX221216P111750002022-09-20 2:56PM EDT11,175.00432.10613.10632.700.00-1532.48%
NDX221216P112000002022-09-26 10:08AM EDT11,200.00590.46631.80642.10+20.96+3.68%24832.32%
NDX221216P112250002022-09-27 9:58AM EDT11,225.00578.60641.40650.80+130.90+29.24%43032.11%
NDX221216P112500002022-09-27 12:22PM EDT11,250.00708.95652.90661.20+40.95+6.13%43031.99%
NDX221216P112750002022-09-27 1:05PM EDT11,275.00715.00663.60671.90+116.40+19.45%32331.87%
NDX221216P113000002022-09-26 1:40PM EDT11,300.00685.50672.80684.800.00-33331.85%
NDX221216P113250002022-09-27 3:51PM EDT11,325.00695.50684.40695.60+76.40+12.34%73131.72%
NDX221216P113500002022-09-26 3:54PM EDT11,350.00675.10694.70706.800.00-769131.61%
NDX221216P113750002022-09-27 1:19PM EDT11,375.00748.00706.70718.20+107.60+16.80%52931.49%
NDX221216P114000002022-09-27 12:28PM EDT11,400.00755.60718.40728.10+64.06+9.26%38831.30%
NDX221216P114250002022-09-22 10:05AM EDT11,425.00627.00721.60742.400.00-12131.31%
NDX221216P114500002022-09-20 2:56PM EDT11,450.00523.60741.70751.300.00-24731.06%
NDX221216P114750002022-09-26 10:59AM EDT11,475.00689.40745.00766.000.00-91531.08%
NDX221216P115000002022-09-27 12:28PM EDT11,500.00802.19765.30775.10+23.45+3.01%616130.82%
NDX221216P115250002022-09-27 10:01AM EDT11,525.00727.17776.90788.90+32.17+4.63%13030.78%
NDX221216P115500002022-09-22 11:34AM EDT11,550.00685.80790.00801.500.00-41430.67%
NDX221216P115750002022-09-22 2:30PM EDT11,575.00709.00794.60815.000.00-91830.60%
NDX221216P116000002022-09-26 1:57PM EDT11,600.00825.90814.80824.900.00-143130.35%
NDX221216P116250002022-09-22 11:23AM EDT11,625.00742.20818.90840.400.00-41530.37%
NDX221216P116500002022-09-20 3:53PM EDT11,650.00594.10823.50866.000.00-31330.86%
NDX221216P116750002022-09-21 2:50PM EDT11,675.00551.80845.30879.800.00-12130.77%
NDX221216P117000002022-09-22 9:35AM EDT11,700.00719.90849.70892.100.00-63130.61%
NDX221216P117250002022-09-20 3:53PM EDT11,725.00624.10863.00904.900.00-4530.46%
NDX221216P117500002022-09-27 11:52AM EDT11,750.00889.15880.80918.40-27.56-3.01%95130.34%
NDX221216P117750002022-09-20 3:53PM EDT11,775.00644.70895.50937.200.00-51630.47%
NDX221216P118000002022-09-22 10:22AM EDT11,800.00795.02910.30948.000.00-27530.21%
NDX221216P118250002022-09-20 3:53PM EDT11,825.00665.90925.20964.300.00-4730.20%
NDX221216P118500002022-09-23 9:55AM EDT11,850.00923.16938.70976.100.00-110529.97%
NDX221216P118750002022-09-20 2:06PM EDT11,875.00717.00933.80993.300.00-636729.99%
NDX221216P119000002022-09-26 1:40PM EDT11,900.00994.68949.601,007.900.00-216029.88%
NDX221216P119250002022-09-13 11:21AM EDT11,925.00582.00975.201,023.100.00-1329.79%
NDX221216P119500002022-09-26 3:50PM EDT11,950.001,008.20978.201,037.200.00-13729.64%
NDX221216P119750002022-09-14 2:37PM EDT11,975.00646.281,005.401,052.800.00-1529.56%
NDX221216P120000002022-09-27 12:22PM EDT12,000.001,110.951,023.501,080.10+57.51+5.46%52,02630.06%
NDX221216P120250002022-09-19 3:39PM EDT12,025.00702.101,036.401,095.200.00-61529.94%
NDX221216P120500002022-09-20 10:00AM EDT12,050.00774.141,051.701,098.500.00-2929.20%
NDX221216P120750002022-09-13 3:21PM EDT12,075.00681.701,070.901,127.200.00-13229.76%
NDX221216P121000002022-09-14 3:41PM EDT12,100.00718.001,086.701,142.800.00-152129.64%
NDX221216P121250002022-09-14 11:28AM EDT12,125.00697.501,102.301,158.600.00-173229.52%
NDX221216P121500002022-09-21 10:29AM EDT12,150.00772.261,113.101,160.100.00-118228.63%
NDX221216P121750002022-09-15 10:03AM EDT12,175.00712.001,134.701,194.800.00-94829.51%
NDX221216P122000002022-09-26 1:57PM EDT12,200.001,176.411,151.201,208.400.00-149129.25%
NDX221216P122250002022-05-20 1:36PM EDT12,225.001,387.861,394.601,453.100.00-8540.98%
NDX221216P122500002022-09-27 12:28PM EDT12,250.001,241.641,181.901,239.70+18.35+1.50%43528.92%
NDX221216P122750002022-09-13 2:58PM EDT12,275.00756.061,197.501,247.400.00-9928.29%
NDX221216P123000002022-09-14 11:13AM EDT12,300.00752.901,216.901,275.900.00-21828.83%
NDX221216P123250002022-05-20 1:17PM EDT12,325.001,454.001,455.601,513.400.00-2440.45%
NDX221216P123500002022-09-13 3:35PM EDT12,350.00848.501,251.201,294.400.00-1527.68%
NDX221216P123750002022-06-22 10:36AM EDT12,375.001,283.13775.80785.600.00-880.00%
NDX221216P124000002022-09-23 12:59PM EDT12,400.001,298.601,285.201,329.000.00-19127.41%
NDX221216P124250002022-07-22 11:49AM EDT12,425.00844.24481.10494.100.00-130.00%
NDX221216P124500002022-09-20 3:30PM EDT12,450.00976.601,321.201,364.900.00-14027.17%
NDX221216P124750002022-06-24 9:54AM EDT12,475.001,194.00872.20887.600.00-170.00%
NDX221216P125000002022-09-27 11:19AM EDT12,500.001,299.751,335.801,395.80-69.89-5.10%61,00626.58%
NDX221216P125250002022-09-13 11:46AM EDT12,525.00841.801,353.801,413.600.00-11526.41%
NDX221216P125500002022-09-20 3:30PM EDT12,550.001,034.701,372.201,415.300.00-24725.15%
NDX221216P125750002022-06-03 3:15PM EDT12,575.001,061.851,393.201,446.100.00-4625.82%
NDX221216P126000002022-09-09 3:41PM EDT12,600.00688.151,413.801,469.500.00-817626.00%
NDX221216P126250002022-08-29 10:54AM EDT12,625.00840.571,448.501,488.100.00-22125.83%
NDX221216P126500002022-09-09 3:52PM EDT12,650.00713.501,467.401,507.200.00-41225.70%
NDX221216P126750002022-09-19 12:17PM EDT12,675.001,137.101,466.301,526.400.00-11825.55%
NDX221216P127000002022-09-16 9:57AM EDT12,700.001,219.401,489.901,543.800.00-480425.26%
NDX221216P127250002022-09-01 11:46AM EDT12,725.001,090.801,511.901,563.000.00-11825.09%
NDX221216P127500002022-09-21 3:35PM EDT12,750.001,198.091,531.301,588.000.00-63425.35%
NDX221216P127750002022-08-29 10:57AM EDT12,775.00912.901,550.901,607.500.00-1225.18%
NDX221216P128000002022-09-23 12:15PM EDT12,800.001,616.681,566.901,627.000.00-112925.00%
NDX221216P128250002022-08-22 3:51PM EDT12,825.00738.901,331.501,385.500.00-150.00%
NDX221216P128500002022-09-21 10:44AM EDT12,850.001,192.121,615.001,670.200.00-1824.94%
NDX221216P128750002022-08-01 1:46PM EDT12,875.00808.071,012.001,022.100.00-450.00%
NDX221216P129000002022-09-21 9:51AM EDT12,900.001,210.001,656.401,701.800.00-138623.82%
NDX221216P129250002022-08-01 11:01AM EDT12,925.00753.95990.601,001.800.00-240.00%
NDX221216P129500002022-09-20 10:04AM EDT12,950.001,290.501,693.101,743.100.00-1523.46%
NDX221216P129750002022-04-27 1:20PM EDT12,975.001,114.501,172.901,188.400.00-440.00%
NDX221216P130000002022-09-23 3:59PM EDT13,000.001,738.351,731.601,784.100.00-142422.99%
NDX221216P130250002022-06-14 11:32AM EDT13,025.001,980.921,519.801,577.300.00-340.00%
NDX221216P130500002022-05-03 11:15AM EDT13,050.001,126.401,217.401,235.000.00-850.00%
NDX221216P130750002022-08-11 2:27PM EDT13,075.00695.20905.20925.500.00-180.00%
NDX221216P131000002022-09-22 11:20AM EDT13,100.001,700.001,817.501,865.600.00-34021.67%
NDX221216P131250002022-05-25 9:44AM EDT13,125.001,740.001,589.301,619.000.00-340.00%
NDX221216P131500002022-08-16 2:13PM EDT13,150.00567.501,339.301,390.800.00-460.00%
NDX221216P131750002022-08-22 3:49PM EDT13,175.00900.901,583.001,640.400.00-17180.00%
NDX221216P132000002022-09-09 2:06PM EDT13,200.00991.471,898.201,955.100.00-24420.95%
NDX221216P132250002022-08-26 12:30PM EDT13,225.00964.101,884.801,939.500.00-130.00%
NDX221216P132500002022-09-14 11:24AM EDT13,250.001,304.901,944.401,998.600.00-54120.20%
NDX221216P132750002022-08-17 10:12AM EDT13,275.00689.571,528.201,553.100.00-41410.00%
NDX221216P133000002022-09-14 10:13AM EDT13,300.001,366.701,988.002,042.700.00-110519.34%
NDX221216P133250002022-04-05 2:54PM EDT13,325.00704.701,318.201,347.500.00--10.00%
NDX221216P133500002022-08-22 3:34PM EDT13,350.00992.411,736.901,790.600.00-420.00%
NDX221216P133750002022-08-18 11:20AM EDT13,375.00715.101,579.301,633.700.00-240.00%
NDX221216P134000002022-09-14 3:54PM EDT13,400.001,413.802,078.302,127.300.00-102220.00%
NDX221216P134250002022-09-23 10:10AM EDT13,425.002,109.222,097.502,154.500.00-5714.75%
NDX221216P134500002022-09-09 3:52PM EDT13,450.001,130.522,119.902,176.200.00-430.00%
NDX221216P135000002022-09-26 11:32AM EDT13,500.002,155.802,168.002,217.200.00-16060.00%
NDX221216P135250002022-05-24 2:01PM EDT13,525.002,059.001,989.802,046.500.00-1520.00%
NDX221216P135500002022-04-22 1:39PM EDT13,550.001,219.461,977.902,038.000.00-28140.00%
NDX221216P135750002022-07-07 11:21AM EDT13,575.001,752.55974.60998.000.00-1120.00%
NDX221216P136000002022-09-09 3:25PM EDT13,600.001,225.022,254.802,312.300.00-10130.00%
NDX221216P136250002022-08-31 9:38AM EDT13,625.001,420.102,277.902,336.800.00-170.00%
NDX221216P136500002022-08-17 12:25PM EDT13,650.00864.751,918.801,935.500.00-130.00%
NDX221216P136750002022-09-21 10:30AM EDT13,675.001,780.322,330.502,383.000.00-140.00%
NDX221216P137000002022-09-23 11:25AM EDT13,700.002,315.582,347.102,404.400.00-6210.00%
NDX221216P137250002022-05-05 1:51PM EDT13,725.001,557.751,598.201,653.000.00-1240.00%
NDX221216P137500002022-09-13 11:56AM EDT13,750.001,616.162,393.602,450.900.00-4110.00%
NDX221216P137750002022-06-02 11:35AM EDT13,775.001,603.062,238.702,284.100.00-230.00%
NDX221216P138000002022-08-31 9:38AM EDT13,800.001,543.602,443.902,493.500.00-1380.00%
NDX221216P138250002022-08-31 9:32AM EDT13,825.001,543.202,463.102,521.600.00--10.00%
NDX221216P138500002022-08-31 9:32AM EDT13,850.001,561.402,486.502,544.400.00-230.00%
NDX221216P138750002022-04-21 12:21PM EDT13,875.001,113.152,203.702,263.600.00--50.00%
NDX221216P139000002022-09-21 10:30AM EDT13,900.001,973.472,537.802,588.600.00-1360.00%
NDX221216P139250002022-04-22 1:29PM EDT13,925.001,377.792,260.802,301.800.00-4380.00%
NDX221216P139500002022-09-20 10:01AM EDT13,950.002,094.402,580.302,638.700.00-170.00%
NDX221216P139750002022-09-20 10:01AM EDT13,975.002,116.602,604.102,662.800.00-130.00%
NDX221216P140000002022-08-03 12:07PM EDT14,000.001,218.001,641.601,682.800.00-31430.00%
NDX221216P140250002022-08-31 9:38AM EDT14,025.001,710.102,651.702,710.300.00-150.00%
NDX221216P140500002022-07-06 12:13PM EDT14,050.002,317.001,276.301,286.200.00-1190.00%
NDX221216P140750002022-08-31 9:38AM EDT14,075.001,751.302,699.802,758.400.00--10.00%
NDX221216P141000002022-09-15 1:25PM EDT14,100.002,035.892,734.402,781.500.00-170.00%
NDX221216P141250002022-05-03 11:15AM EDT14,125.001,640.301,816.001,836.200.00-430.00%
NDX221216P141500002022-04-27 12:59PM EDT14,150.001,628.901,809.201,865.400.00-270.00%
NDX221216P141750002022-04-27 12:43PM EDT14,175.001,628.681,825.701,881.700.00-270.00%
NDX221216P142000002022-09-12 4:04PM EDT14,200.001,529.102,829.502,877.300.00-5220.00%
NDX221216P142250002022-08-29 10:32AM EDT14,225.001,750.502,854.502,903.700.00-110.00%
NDX221216P142500002022-05-03 12:09PM EDT14,250.001,748.641,738.301,798.400.00-220.00%
NDX221216P142750002022-09-27 11:05AM EDT14,275.002,818.432,891.902,949.50+842.96+42.67%170.00%
NDX221216P143000002022-04-21 11:27AM EDT14,300.001,216.932,553.402,613.500.00-16310.00%
NDX221216P143250002022-08-17 11:30AM EDT14,325.001,216.452,492.802,552.900.00-1200.00%
NDX221216P143500002022-04-29 2:07PM EDT14,350.001,824.441,930.201,987.700.00-210.00%
NDX221216P143750002022-05-18 12:18PM EDT14,375.002,435.652,987.203,013.700.00-340.00%
NDX221216P144000002022-09-27 11:46AM EDT14,400.003,002.493,022.603,067.40-92.71-3.00%3580.00%
NDX221216P144250002022-08-08 10:00AM EDT14,425.001,356.502,286.502,314.100.00-230.00%
NDX221216P144500002022-04-27 1:10PM EDT14,450.001,814.242,002.702,062.300.00-230.00%
NDX221216P144750002022-09-22 12:37PM EDT14,475.002,900.983,086.203,144.200.00-230.00%
NDX221216P145000002022-09-27 11:46AM EDT14,500.003,099.113,119.803,164.50-1.89-0.06%3730.00%
NDX221216P145250002022-04-05 2:57PM EDT14,525.001,085.761,982.002,019.200.00--20.00%
NDX221216P145500002022-04-05 2:44PM EDT14,550.001,088.521,998.102,035.400.00--20.00%
NDX221216P145750002022-08-29 2:09PM EDT14,575.002,036.803,183.603,242.000.00-130.00%
NDX221216P146000002022-04-05 2:51PM EDT14,600.001,107.652,030.602,068.300.00-4180.00%
NDX221216P146250002022-04-27 3:12PM EDT14,625.002,009.342,136.402,195.800.00-230.00%
NDX221216P146500002022-09-20 9:49AM EDT14,650.002,736.253,256.603,313.800.00-120.00%
NDX221216P146750002022-09-23 1:36PM EDT14,675.003,336.083,281.303,339.400.00-1250.00%
NDX221216P147000002022-04-22 1:39PM EDT14,700.001,791.132,889.502,949.300.00-14240.00%
NDX221216P147250002022-04-28 11:27AM EDT14,725.001,959.232,215.302,270.700.00-260.00%
NDX221216P147500002022-09-23 1:36PM EDT14,750.003,409.093,352.503,411.600.00-130.00%
NDX221216P147750002022-04-22 1:39PM EDT14,775.001,830.962,955.403,014.700.00-840.00%
NDX221216P148000002022-04-22 1:39PM EDT14,800.001,849.502,976.903,036.600.00-2140.00%
NDX221216P148250002022-04-28 10:58AM EDT14,825.002,073.722,289.402,332.500.00-260.00%
NDX221216P148500002022-09-23 1:54PM EDT14,850.003,504.183,451.003,509.700.00-130.00%
NDX221216P148750002022-07-14 2:43PM EDT14,875.003,019.601,481.701,541.600.00-240.00%
NDX221216P149000002022-09-23 1:54PM EDT14,900.003,553.143,511.703,555.900.00-1300.00%
NDX221216P149250002022-04-21 1:03PM EDT14,925.001,636.903,086.403,128.400.00--60.00%
NDX221216P149500002022-04-21 1:04PM EDT14,950.001,659.633,108.603,150.800.00--40.00%
NDX221216P149750002022-04-21 2:58PM EDT14,975.001,756.813,130.903,173.000.00--30.00%
NDX221216P150000002022-09-27 2:21PM EDT15,000.003,714.503,611.103,653.90-7.70-0.21%33550.00%
NDX221216P150250002022-04-21 12:04PM EDT15,025.001,663.653,157.903,217.300.00--120.00%
NDX221216P150500002022-06-16 11:25AM EDT15,050.003,765.402,981.503,002.500.00-110.00%
NDX221216P150750002022-04-21 12:21PM EDT15,075.001,683.293,202.203,261.900.00--10.00%
NDX221216P151000002022-04-21 12:05PM EDT15,100.001,692.883,242.603,284.800.00-8290.00%
NDX221216P151250002022-09-15 11:52AM EDT15,125.003,086.003,722.103,781.000.00-130.00%
NDX221216P151500002022-09-15 11:52AM EDT15,150.003,110.173,747.903,804.600.00--10.00%
NDX221216P151750002022-04-21 3:09PM EDT15,175.001,902.653,293.303,352.400.00--10.00%
NDX221216P152000002022-08-22 9:30AM EDT15,200.002,132.100.000.000.00-180.00%
NDX221216P152250002022-08-18 11:05AM EDT15,225.001,816.933,242.903,298.500.00-210.00%
NDX221216P152500002022-04-22 2:40PM EDT15,250.002,148.313,361.503,420.400.00-210.00%
NDX221216P153000002022-09-08 3:08PM EDT15,300.002,965.053,897.803,948.500.00-1420.00%
NDX221216P153250002022-04-21 2:10PM EDT15,325.001,930.953,430.103,489.400.00--30.00%
NDX221216P153500002022-09-08 3:08PM EDT15,350.003,012.873,945.204,001.900.00-20210.00%
NDX221216P154000002022-04-21 11:54AM EDT15,400.001,838.093,499.903,558.400.00-2120.00%
NDX221216P154500002022-09-15 3:20PM EDT15,450.003,463.904,043.904,100.700.00--10.00%
NDX221216P154750002022-04-21 11:27AM EDT15,475.001,819.003,568.003,628.000.00--10.00%
NDX221216P155000002022-04-21 3:28PM EDT15,500.002,087.143,591.203,651.000.00-10640.00%
NDX221216P155250002022-04-21 11:27AM EDT15,525.001,845.383,614.403,674.400.00-220.00%
NDX221216P155500002022-04-21 12:38PM EDT15,550.001,976.863,638.903,697.600.00--10.00%
NDX221216P155750002022-04-07 11:16AM EDT15,575.001,793.652,895.503,068.900.00--20.00%
NDX221216P156000002022-09-15 3:20PM EDT15,600.003,610.614,194.004,246.200.00-1950.00%
NDX221216P156500002022-04-07 2:34PM EDT15,650.001,803.312,958.803,132.200.00--10.00%
NDX221216P156750002022-04-05 3:00PM EDT15,675.001,590.622,822.202,867.000.00--10.00%
NDX221216P157000002022-02-23 11:25AM EDT15,700.002,321.701,731.501,757.200.00-10100.00%
NDX221216P157250002022-04-05 2:57PM EDT15,725.001,610.832,863.002,908.100.00--10.00%
NDX221216P157500002022-04-05 2:44PM EDT15,750.001,615.472,883.602,928.800.00--10.00%
NDX221216P157750002022-04-05 2:56PM EDT15,775.001,627.312,904.202,949.500.00--10.00%
NDX221216P158000002022-09-15 1:24PM EDT15,800.003,638.254,384.604,446.900.00-3220.00%
NDX221216P158250002022-04-05 2:51PM EDT15,825.001,650.862,945.602,991.200.00--10.00%
NDX221216P158500002022-04-05 2:55PM EDT15,850.001,669.402,966.403,012.200.00--10.00%
NDX221216P158750002022-06-17 3:50PM EDT15,875.004,464.483,835.203,890.100.00-120.00%
NDX221216P159000002022-09-23 10:10AM EDT15,900.004,501.184,490.604,541.700.00-2270.00%
NDX221216P159250002022-09-23 10:10AM EDT15,925.004,530.604,493.804,595.800.00-340.00%
NDX221216P159500002022-04-05 2:47PM EDT15,950.001,717.823,050.403,096.800.00--10.00%
NDX221216P159750002022-09-23 10:10AM EDT15,975.004,574.544,543.304,645.300.00-230.00%
NDX221216P160000002022-09-23 10:10AM EDT16,000.004,604.804,589.604,640.700.00-31440.00%
NDX221216P160250002022-04-05 2:51PM EDT16,025.001,759.243,114.203,160.900.00--10.00%
NDX221216P160500002022-04-05 2:53PM EDT16,050.001,777.613,135.603,182.400.00--10.00%
NDX221216P161000002022-09-15 1:17PM EDT16,100.003,937.004,681.404,743.900.00-2110.00%
NDX221216P162000002021-11-22 10:53AM EDT16,200.001,375.401,536.201,575.800.00-120.00%
NDX221216P163000002022-04-21 11:55AM EDT16,300.002,451.244,332.804,424.200.00--60.00%
NDX221216P164000002022-01-27 11:29AM EDT16,400.002,589.102,505.702,569.400.00--100.00%
NDX221216P165000002022-05-03 10:43AM EDT16,500.003,453.103,827.103,859.700.00-2711400.00%
NDX221216P166000002021-12-13 4:33PM EDT16,600.001,781.600.000.000.00-500.00%
NDX221216P167000002021-11-24 11:08AM EDT16,700.001,849.101,688.301,728.200.00-10220.00%
NDX221216P168000002022-02-09 11:27AM EDT16,800.002,344.603,432.003,474.200.00-10690.00%
NDX221216P169000002021-11-10 8:00AM EDT16,900.002,663.791,817.701,880.000.00-560.00%
NDX221216P170000002022-07-20 1:28PM EDT17,000.004,476.313,611.003,661.700.00-21680.00%
NDX221216P172000002021-11-22 11:15AM EDT17,200.001,792.002,024.202,064.100.00--100.00%
NDX221216P174000002022-08-29 10:00AM EDT17,400.004,749.205,969.506,033.000.00--10.00%
NDX221216P175000002022-01-06 11:57AM EDT17,500.002,345.403,069.403,104.200.00-1160.00%
NDX221216P180000002022-06-30 11:41AM EDT18,000.006,303.244,867.304,940.600.00-1100.00%
NDX221216P184000002021-11-24 12:02PM EDT18,400.002,808.002,668.102,707.800.00--100.00%
NDX221216P185000002022-06-17 9:30AM EDT18,500.007,126.606,405.806,462.900.00-110.00%
NDX221216P186000002022-06-17 9:30AM EDT18,600.007,224.906,504.406,561.600.00-110.00%
NDX221216P190000002021-11-10 8:00AM EDT19,000.005,734.003,108.703,192.000.00-160.00%
NDX221216P194000002021-11-10 8:00AM EDT19,400.005,549.003,413.003,496.800.00-120.00%
NDX221216P196000002021-11-04 11:02AM EDT19,600.003,625.604,148.104,276.200.00-1130.00%
NDX221216P198000002021-11-10 8:00AM EDT19,800.006,318.003,732.403,816.700.00-130.00%
NDX221216P200000002022-08-29 10:35AM EDT20,000.007,328.108,548.108,613.400.00-140.00%
NDX221216P202000002022-08-29 12:06PM EDT20,200.007,509.308,746.208,814.900.00-6140.00%
NDX221216P204000002022-08-29 12:36PM EDT20,400.007,751.108,944.609,013.500.00-4250.00%