Italia markets open in 7 hours 17 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.835,62-39,98 (-0,34%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221216C040000002022-05-20 3:04PM EDT4,000.007,560.107,766.007,860.80-582.30-7.15%23369.39%
NDX221216C041000002022-05-19 9:30AM EDT4,100.007,791.407,668.107,762.800.00-11068.71%
NDX221216C042000002022-03-21 10:08AM EDT4,200.0010,073.709,831.509,863.300.00-16273.07%
NDX221216C043000002022-05-18 9:30AM EDT4,300.008,070.507,472.507,567.100.00-1567.37%
NDX221216C044000002022-05-19 9:30AM EDT4,400.007,499.007,374.907,469.300.00-1966.68%
NDX221216C045000002022-04-28 9:30AM EDT4,500.008,767.107,277.307,371.700.00-12166.02%
NDX221216C046000002022-05-18 9:30AM EDT4,600.007,777.907,179.807,274.100.00-11465.34%
NDX221216C047000002022-05-18 9:30AM EDT4,700.007,688.807,082.407,176.500.00-11864.64%
NDX221216C048000002022-05-17 9:30AM EDT4,800.007,731.306,985.007,079.100.00-12363.97%
NDX221216C049000002022-05-17 9:30AM EDT4,900.007,634.006,887.806,981.700.00-13563.28%
NDX221216C050000002022-05-18 9:30AM EDT5,000.007,397.106,790.806,884.600.00-15462.64%
NDX221216C051000002021-11-10 7:59AM EDT5,100.006,770.0011,109.0011,235.100.00--2452.00%
NDX221216C053000002021-11-10 7:59AM EDT5,300.003,626.0010,913.9011,038.600.00--3421.39%
NDX221216C055000002021-11-10 7:59AM EDT5,500.002,445.0010,719.1010,842.600.00--1396.50%
NDX221216C056000002021-11-10 7:59AM EDT5,600.003,241.0010,622.7010,747.300.00--1385.80%
NDX221216C057000002021-11-10 7:59AM EDT5,700.003,071.0010,524.8010,646.800.00--1375.48%
NDX221216C059000002021-11-02 12:50PM EDT5,900.0010,028.329,686.009,858.800.00-20301.80%
NDX221216C061000002021-11-10 7:59AM EDT6,100.006,752.0010,137.8010,259.300.00-713341.32%
NDX221216C062000002021-11-24 10:30AM EDT6,200.009,986.3010,069.2010,108.200.00-34332.77%
NDX221216C063000002022-05-20 9:30AM EDT6,300.005,815.005,541.305,633.60-412.00-6.62%13254.69%
NDX221216C064000002022-05-20 9:30AM EDT6,400.005,720.205,446.605,538.90-416.80-6.79%1654.16%
NDX221216C065000002022-05-06 9:30AM EDT6,500.006,355.605,352.205,444.400.00-1353.64%
NDX221216C066000002021-11-10 7:59AM EDT6,600.002,703.009,655.609,773.900.00--1307.70%
NDX221216C067000002021-11-10 7:59AM EDT6,700.005,339.009,559.009,674.800.00--2301.75%
NDX221216C068000002021-11-10 7:59AM EDT6,800.005,325.009,463.509,580.500.00--1296.23%
NDX221216C069000002021-11-10 7:59AM EDT6,900.006,821.609,367.609,484.100.00-11290.84%
NDX221216C070000002021-10-19 4:02PM EDT7,000.008,376.009,489.609,640.000.00-211301.96%
NDX221216C071000002021-11-10 7:59AM EDT7,100.007,409.009,176.309,291.500.00-187280.64%
NDX221216C072000002021-11-10 7:59AM EDT7,200.007,465.009,080.309,193.000.00-126275.71%
NDX221216C073000002021-11-10 7:59AM EDT7,300.007,515.008,985.409,099.300.00-113271.12%
NDX221216C074000002021-11-10 7:59AM EDT7,400.007,322.008,890.209,003.500.00-219266.60%
NDX221216C075000002021-11-10 7:59AM EDT7,500.007,964.008,795.108,907.800.00-817262.22%
NDX221216C076000002021-11-10 7:59AM EDT7,600.007,794.008,700.208,812.200.00-210257.97%
NDX221216C077000002021-11-10 7:59AM EDT7,700.007,580.008,604.908,714.600.00-715253.77%
NDX221216C078000002021-11-10 7:59AM EDT7,800.007,605.008,510.608,621.400.00-26249.84%
NDX221216C079000002021-11-10 7:59AM EDT7,900.007,366.008,415.608,524.100.00-23245.87%
NDX221216C080000002021-11-10 7:59AM EDT8,000.007,195.008,321.108,429.000.00-13242.08%
NDX221216C080500002021-11-10 7:59AM EDT8,050.006,869.008,274.408,383.600.00--1240.29%
NDX221216C081000002021-11-10 7:59AM EDT8,100.005,915.008,227.308,336.200.00-15238.46%
NDX221216C081500002021-11-10 7:59AM EDT8,150.005,912.008,179.808,286.500.00-34236.58%
NDX221216C082000002021-11-10 7:59AM EDT8,200.006,572.008,132.808,239.200.00-11234.80%
NDX221216C082500002021-11-10 7:59AM EDT8,250.007,322.008,085.808,191.800.00-12233.04%
NDX221216C083000002021-11-10 7:59AM EDT8,300.004,973.008,038.808,144.600.00--1231.30%
NDX221216C083500002021-11-10 7:59AM EDT8,350.007,088.007,991.908,097.300.00--3229.58%
NDX221216C084000002021-11-10 7:59AM EDT8,400.006,530.007,945.308,052.300.00--1227.94%
NDX221216C084500002021-11-10 7:59AM EDT8,450.004,998.007,898.108,002.900.00-13226.20%
NDX221216C085000002021-11-10 7:59AM EDT8,500.006,896.007,851.307,955.800.00-19224.54%
NDX221216C085500002021-11-10 7:59AM EDT8,550.005,476.507,804.807,910.900.00--1222.96%
NDX221216C086000002021-11-10 7:59AM EDT8,600.005,170.007,758.007,863.800.00-538221.34%
NDX221216C086500002021-11-10 7:59AM EDT8,650.005,230.007,711.307,816.800.00-11219.74%
NDX221216C087000002021-11-10 7:59AM EDT8,700.005,433.007,664.607,769.800.00-12218.15%
NDX221216C087500002021-11-10 7:59AM EDT8,750.006,804.007,618.007,722.800.00-12216.59%
NDX221216C088000002021-11-10 7:59AM EDT8,800.003,764.007,571.407,675.900.00-11215.04%
NDX221216C088500002021-11-10 7:59AM EDT8,850.003,028.007,524.907,629.100.00-12213.51%
NDX221216C090000002021-11-10 7:59AM EDT9,000.005,162.507,385.007,488.300.00-11208.98%
NDX221216C090500002021-11-10 7:59AM EDT9,050.006,438.007,338.807,439.900.00-12207.48%
NDX221216C091000002022-04-05 3:31PM EDT9,100.005,881.904,053.304,100.100.00--179.86%
NDX221216C092000002022-04-05 2:32PM EDT9,200.005,854.603,965.904,012.500.00-1278.68%
NDX221216C092500002022-04-05 3:03PM EDT9,250.005,787.803,922.503,968.800.00-1278.09%
NDX221216C093500002022-04-05 3:03PM EDT9,350.005,695.203,835.903,881.900.00--176.94%
NDX221216C094000002022-04-05 2:32PM EDT9,400.005,668.903,792.803,838.700.00-1376.38%
NDX221216C094500002021-11-10 7:59AM EDT9,450.004,508.006,969.207,067.900.00-12196.26%
NDX221216C095000002021-11-10 7:59AM EDT9,500.005,693.006,923.207,021.500.00-12194.91%
NDX221216C095500002021-11-10 7:59AM EDT9,550.001,759.606,877.306,975.300.00--2193.59%
NDX221216C096000002021-11-10 7:59AM EDT9,600.003,802.206,831.306,929.000.00-11192.27%
NDX221216C096500002021-11-10 7:59AM EDT9,650.00386.006,785.806,885.000.00--2191.01%
NDX221216C097000002021-11-10 7:59AM EDT9,700.00700.806,740.006,839.000.00-13189.72%
NDX221216C097500002021-11-10 7:59AM EDT9,750.001,192.006,693.906,790.700.00--1188.39%
NDX221216C098000002021-11-10 7:59AM EDT9,800.004,782.006,648.206,746.400.00--2187.15%
NDX221216C098500002021-11-10 7:59AM EDT9,850.002,315.006,602.606,698.700.00--1185.86%
NDX221216C099500002021-11-10 7:59AM EDT9,950.004,214.006,511.106,606.600.00--1183.36%
NDX221216C100000002022-01-05 3:27PM EDT10,000.006,163.754,919.704,958.200.00-16124.71%
NDX221216C100500002022-01-05 3:27PM EDT10,050.006,117.754,875.804,914.200.00-12123.85%
NDX221216C101000002021-11-10 7:59AM EDT10,100.00557.806,375.106,469.900.00-13179.74%
NDX221216C101500002021-11-10 7:59AM EDT10,150.002,145.006,329.906,424.200.00--3178.55%
NDX221216C102000002021-11-10 7:59AM EDT10,200.001,087.506,284.706,378.700.00-16177.37%
NDX221216C102500002021-11-10 7:59AM EDT10,250.00428.006,239.506,333.200.00--1176.19%
NDX221216C103000002021-11-10 7:59AM EDT10,300.003,871.006,194.106,287.400.00-13175.02%
NDX221216C103500002021-11-10 7:59AM EDT10,350.00422.006,149.406,244.200.00-11173.91%
NDX221216C104000002021-11-10 7:59AM EDT10,400.005,168.786,104.506,197.200.00-1013172.74%
NDX221216C104500002021-11-10 7:59AM EDT10,450.004,994.006,059.606,152.000.00-116171.61%
NDX221216C105000002021-11-10 7:59AM EDT10,500.002,047.646,015.106,109.000.00-23170.53%
NDX221216C105500002021-11-10 7:59AM EDT10,550.002,090.005,970.306,063.900.00-12169.41%
NDX221216C106000002021-11-10 7:59AM EDT10,600.001,589.005,925.706,019.000.00-24168.31%
NDX221216C106500002021-11-10 7:59AM EDT10,650.00418.005,880.805,971.900.00--1167.17%
NDX221216C107000002021-12-28 4:06PM EDT10,700.006,024.403,705.703,745.600.00-192093.88%
NDX221216C107250002021-12-28 4:05PM EDT10,725.006,001.843,678.703,718.400.00--893.35%
NDX221216C107500002021-12-28 4:06PM EDT10,750.005,979.403,665.903,705.700.00--893.28%
NDX221216C108000002021-12-28 4:06PM EDT10,800.005,931.493,621.703,661.600.00-2592.54%
NDX221216C108500002021-11-10 7:59AM EDT10,850.001,999.005,703.105,793.000.00-12162.88%
NDX221216C109000002021-11-10 7:59AM EDT10,900.001,658.645,658.805,748.400.00-12161.83%
NDX221216C109250002021-11-10 7:59AM EDT10,925.001,786.005,637.005,728.300.00--1161.35%
NDX221216C109500002021-11-10 7:59AM EDT10,950.001,774.005,614.905,706.000.00-13160.83%
NDX221216C110000002021-11-10 7:59AM EDT11,000.001,785.345,570.505,661.300.00-74159.78%
NDX221216C111000002021-11-10 7:59AM EDT11,100.00345.005,482.905,573.100.00-11157.74%
NDX221216C112000002021-11-10 7:59AM EDT11,200.001,437.005,395.305,484.800.00-12155.73%
NDX221216C113000002021-11-10 7:59AM EDT11,300.00134.405,308.005,396.900.00-11153.74%
NDX221216C114000002021-11-10 7:59AM EDT11,400.001,698.005,220.805,307.400.00-610151.75%
NDX221216C115000002021-11-10 7:59AM EDT11,500.002,095.105,134.505,222.200.00-24149.86%
NDX221216C116000002021-11-10 7:59AM EDT11,600.002,516.505,048.505,135.500.00-411147.97%
NDX221216C117000002021-11-10 7:59AM EDT11,700.002,254.004,962.705,049.200.00-14146.10%
NDX221216C117750002022-05-20 1:31PM EDT11,775.001,026.001,154.801,172.70-1,037.74-50.28%3132.12%
NDX221216C118000002022-05-20 1:31PM EDT11,800.001,012.701,140.501,158.40-674.30-39.97%3632.04%
NDX221216C119000002022-05-03 10:51AM EDT11,900.001,950.251,084.401,102.100.00-2531.72%
NDX221216C119250002022-05-03 10:50AM EDT11,925.001,924.461,070.501,088.200.00--1431.64%
NDX221216C119500002022-05-03 10:50AM EDT11,950.001,911.021,056.801,074.500.00--131.56%
NDX221216C120000002022-02-17 4:46PM EDT12,000.002,881.062,901.703,078.000.00-1886.90%
NDX221216C120500002022-05-19 9:57AM EDT12,050.001,125.291,002.701,020.300.00-2731.25%
NDX221216C121000002022-02-17 4:46PM EDT12,100.002,805.252,823.002,999.300.00-1685.66%
NDX221216C121500002022-05-19 3:39PM EDT12,150.001,012.00950.40967.60+1,012.00--130.94%
NDX221216C122000002022-05-02 11:05AM EDT12,200.001,702.28924.60941.800.00-2530.78%
NDX221216C122250002022-05-18 11:42AM EDT12,225.001,152.00911.80929.100.00-1330.71%
NDX221216C122500002022-05-19 12:44PM EDT12,250.001,000.80899.20916.40+1,000.80--130.63%
NDX221216C123000002021-11-10 7:59AM EDT12,300.001,473.004,455.104,540.600.00-11135.45%
NDX221216C124000002022-05-19 3:30PM EDT12,400.00895.80825.00842.300.00-24830.18%
NDX221216C124250002022-05-16 12:01AM EDT12,425.001,183.50812.90830.200.00--130.10%
NDX221216C125000002021-10-27 3:56PM EDT12,500.003,639.874,049.004,200.200.00-110125.73%
NDX221216C126000002022-05-16 12:01AM EDT12,600.001,095.80730.70748.100.00--229.56%
NDX221216C126250002022-05-16 12:01AM EDT12,625.001,007.91719.30736.700.00---29.48%
NDX221216C126750002022-05-16 12:01AM EDT12,675.001,012.37696.90714.400.00--229.33%
NDX221216C127000002022-05-20 4:14PM EDT12,700.00694.10685.90703.30-339.20-32.83%120929.25%
NDX221216C127500002022-05-16 12:01AM EDT12,750.00935.08664.30681.800.00--129.11%
NDX221216C127750002022-05-16 12:01AM EDT12,775.00945.09653.70671.200.00--129.04%
NDX221216C128000002022-05-10 3:30PM EDT12,800.001,010.61643.20660.700.00-2028.97%
NDX221216C129000002021-11-10 7:59AM EDT12,900.002,276.723,962.004,045.300.00-312125.59%
NDX221216C129750002022-05-19 10:07AM EDT12,975.00698.89571.80589.500.00-4528.47%
NDX221216C130000002022-05-13 2:00PM EDT13,000.00841.09561.90579.700.00-43528.40%
NDX221216C130250002022-05-16 12:01AM EDT13,025.00808.59552.20570.000.00--928.32%
NDX221216C130500002022-05-16 12:01AM EDT13,050.00895.79542.60560.400.00--328.25%
NDX221216C131000002022-05-09 12:57PM EDT13,100.00843.80523.50541.400.00-4828.11%
NDX221216C131250002022-05-03 10:50AM EDT13,125.001,186.30514.20532.100.00--2828.04%
NDX221216C131500002022-05-03 10:50AM EDT13,150.001,175.10505.00522.900.00--227.97%
NDX221216C131750002022-05-03 2:17PM EDT13,175.001,186.31495.90513.900.00--227.90%
NDX221216C132000002022-05-16 10:37AM EDT13,200.00727.70486.90504.90-1,838.10-71.64%3727.83%
NDX221216C133000002022-05-02 11:05AM EDT13,300.001,061.49451.90470.000.00-4927.56%
NDX221216C133250002022-05-16 12:01AM EDT13,325.00717.39443.50461.500.00--127.49%
NDX221216C133500002022-05-16 12:01AM EDT13,350.00701.23435.10453.100.00--227.42%
NDX221216C133750002022-05-16 12:01AM EDT13,375.00707.56426.90444.900.00--127.36%
NDX221216C134000002022-05-11 11:41AM EDT13,400.00699.84418.80436.000.00-21127.27%
NDX221216C134250002022-05-11 12:19PM EDT13,425.00640.93410.80427.500.00-8827.19%
NDX221216C134500002022-05-16 12:01AM EDT13,450.00659.75402.90416.400.00--327.02%
NDX221216C134750002022-05-16 12:01AM EDT13,475.00648.84395.10408.300.00--126.94%
NDX221216C135000002022-05-12 2:22PM EDT13,500.00468.00387.40401.000.00-311126.89%
NDX221216C135500002022-05-16 12:01AM EDT13,550.00584.89372.50386.000.00--226.77%
NDX221216C135750002022-05-11 11:54AM EDT13,575.00604.62365.10378.700.00-81026.71%
NDX221216C136000002022-05-06 2:44PM EDT13,600.00748.13358.00371.200.00-3226.64%
NDX221216C136250002022-05-09 12:57PM EDT13,625.00621.80350.90364.200.00-2226.58%
NDX221216C136500002022-04-20 12:09PM EDT13,650.001,465.48344.00357.400.00--326.53%
NDX221216C136750002022-04-20 12:06PM EDT13,675.001,474.28337.20350.400.00--226.47%
NDX221216C137000002022-05-10 3:30PM EDT13,700.00603.99330.50343.700.00-4326.42%
NDX221216C137250002022-04-20 12:05PM EDT13,725.001,442.80323.90336.900.00--226.36%
NDX221216C137500002022-05-13 11:11AM EDT13,750.00535.10317.30330.400.00-336426.30%
NDX221216C137750002022-04-20 12:10PM EDT13,775.001,388.53310.90323.800.00--326.24%
NDX221216C138000002022-05-13 2:00PM EDT13,800.00510.77304.60317.400.00-81426.19%
NDX221216C138250002022-05-13 2:38PM EDT13,825.00488.04298.40311.300.00-321626.14%
NDX221216C138500002022-05-16 12:01AM EDT13,850.00558.37292.30305.200.00--626.09%
NDX221216C138750002022-05-06 11:01AM EDT13,875.00733.50286.30299.000.00-2226.03%
NDX221216C139000002022-05-02 3:08PM EDT13,900.00745.00280.30293.000.00-31825.98%
NDX221216C139250002022-05-06 11:01AM EDT13,925.00712.00274.50286.600.00-3525.91%
NDX221216C139500002022-05-19 10:07AM EDT13,950.00356.52268.80280.800.00-2525.86%
NDX221216C140000002022-05-19 9:58AM EDT14,000.00322.10257.70270.300.00-2052325.79%
NDX221216C140500002022-05-03 10:51AM EDT14,050.00736.65246.90259.500.00-21725.69%
NDX221216C140750002022-05-03 10:50AM EDT14,075.00720.80241.70255.900.00--1425.71%
NDX221216C141000002022-05-18 12:22PM EDT14,100.00342.76236.60250.800.00-11525.67%
NDX221216C141250002022-05-16 12:01AM EDT14,125.00422.86231.50246.100.00--325.64%
NDX221216C141500002022-05-16 12:01AM EDT14,150.00412.79226.60240.800.00--525.58%
NDX221216C141750002022-05-16 12:01AM EDT14,175.00364.00221.70234.200.00--325.47%
NDX221216C142000002022-05-11 11:41AM EDT14,200.00410.95216.90231.000.00-44625.50%
NDX221216C142250002022-05-16 12:01AM EDT14,225.00394.34212.30226.300.00--425.45%
NDX221216C142500002022-05-11 11:50AM EDT14,250.00274.24207.70219.200.00-2625.31%
NDX221216C142750002022-05-16 12:01AM EDT14,275.00375.21203.20214.100.00--225.25%
NDX221216C143000002022-05-03 2:17PM EDT14,300.00649.10198.80209.600.00-22225.21%
NDX221216C143750002022-03-01 2:11PM EDT14,375.001,208.321,651.601,664.400.00--470.36%
NDX221216C144000002022-05-09 11:17AM EDT14,400.00383.78182.10193.500.00-24925.09%
NDX221216C144250002022-05-18 3:44PM EDT14,425.00240.00178.10189.400.00-21425.06%
NDX221216C144500002022-04-22 11:29AM EDT14,450.00845.16174.20185.500.00-6325.02%
NDX221216C144750002022-04-22 10:10AM EDT14,475.00885.70170.40183.300.00-1225.06%
NDX221216C145000002022-05-17 4:00PM EDT14,500.00336.90166.70179.400.00-35039525.03%
NDX221216C145250002022-05-13 9:31AM EDT14,525.00278.48163.00175.800.00-1425.00%
NDX221216C145750002022-05-16 12:01AM EDT14,575.00296.68155.90168.500.00--224.93%
NDX221216C146000002022-05-06 2:44PM EDT14,600.00390.20152.40165.000.00-32924.90%
NDX221216C146250002022-05-16 12:01AM EDT14,625.00268.07149.00161.500.00--324.87%
NDX221216C146500002022-05-16 12:01AM EDT14,650.00263.95145.70158.000.00---24.84%
NDX221216C147000002022-05-10 3:30PM EDT14,700.00296.52139.30151.300.00-21024.77%
NDX221216C147250002022-05-19 10:07AM EDT14,725.00189.70136.10148.10+189.70--124.74%
NDX221216C148000002022-04-11 10:37AM EDT14,800.00945.73208.50225.800.00-122528.70%
NDX221216C148250002022-02-15 11:21AM EDT14,825.001,213.40874.20899.400.00--551.30%
NDX221216C149000002022-05-13 2:00PM EDT14,900.00222.95116.40127.500.00-43324.56%
NDX221216C149250002022-05-13 2:38PM EDT14,925.00211.75113.90124.800.00-16724.54%
NDX221216C149500002022-05-09 12:28PM EDT14,950.00251.20111.40122.200.00-6724.52%
NDX221216C149750002022-05-04 2:30PM EDT14,975.00384.00109.00119.600.00-1724.49%
NDX221216C150000002022-05-19 9:48AM EDT15,000.00135.77106.60117.100.00-123824.47%
NDX221216C150250002022-05-19 9:48AM EDT15,025.00132.73104.20114.700.00-1524.46%
NDX221216C150500002022-04-20 12:04PM EDT15,050.00731.60102.00112.300.00--224.44%
NDX221216C150750002022-04-20 12:10PM EDT15,075.00705.9599.70109.900.00-10624.42%
NDX221216C151000002022-04-20 12:03PM EDT15,100.00707.4197.50107.600.00-42024.40%
NDX221216C151250002022-04-20 12:09PM EDT15,125.00686.2995.40105.300.00-8924.38%
NDX221216C151500002022-05-19 1:46PM EDT15,150.00111.0093.30103.100.00-1124.36%
NDX221216C151750002022-04-08 1:55PM EDT15,175.00901.90241.70261.200.00-6632.22%
NDX221216C152000002021-10-26 10:58AM EDT15,200.001,786.452,097.502,243.400.00-2590.55%
NDX221216C152250002022-05-11 11:47AM EDT15,225.00178.7587.2096.700.00-23524.31%
NDX221216C152500002022-05-11 11:48AM EDT15,250.00175.5085.3094.700.00-4624.30%
NDX221216C152750002022-05-11 11:46AM EDT15,275.00175.3583.4092.600.00-2324.27%
NDX221216C153000002022-05-11 11:41AM EDT15,300.00173.9881.5090.700.00-22324.26%
NDX221216C153250002022-05-16 12:01AM EDT15,325.00165.4679.7088.800.00--224.25%
NDX221216C153500002022-05-11 11:50AM EDT15,350.00161.4578.0086.900.00-6524.23%
NDX221216C153750002022-05-11 11:51AM EDT15,375.00156.5576.3085.100.00-2324.22%
NDX221216C154000002022-05-09 11:17AM EDT15,400.00176.7674.6083.300.00-4424.21%
NDX221216C154750002022-04-26 9:30AM EDT15,475.00399.1069.7078.100.00--124.16%
NDX221216C155000002022-05-13 3:14PM EDT15,500.00142.2768.1076.500.00-22824.16%
NDX221216C155250002022-04-04 1:06PM EDT15,525.001,068.13337.90354.800.00-1137.84%
NDX221216C155500002022-05-13 3:14PM EDT15,550.00136.6265.1073.300.00-2224.13%
NDX221216C155750002022-05-19 11:27AM EDT15,575.0084.7063.7071.80+84.70--324.12%
NDX221216C156000002022-04-29 12:34PM EDT15,600.00273.2362.3070.300.00-19124.11%
NDX221216C156250002022-05-16 12:01AM EDT15,625.00118.6361.0068.900.00--624.11%
NDX221216C156500002022-05-10 11:20AM EDT15,650.00129.3759.7067.500.00-4424.10%
NDX221216C156750002022-05-02 9:30AM EDT15,675.00222.7058.4066.200.00-1224.10%
NDX221216C157000002022-05-12 1:45PM EDT15,700.0085.0057.2064.900.00-11424.10%
NDX221216C157250002022-03-15 1:33PM EDT15,725.00394.00467.40478.400.00-1243.50%
NDX221216C158000002022-05-06 9:55AM EDT15,800.00151.0052.4059.800.00-32324.08%
NDX221216C159000002022-04-18 10:05AM EDT15,900.00400.9085.7091.900.00-22426.94%
NDX221216C159500002022-03-14 12:14AM EDT15,950.00421.000.000.000.00--06.25%
NDX221216C159750002022-05-20 2:17PM EDT15,975.0040.7544.9052.00+40.75-50024.07%
NDX221216C160000002022-05-20 2:17PM EDT16,000.0039.7543.9051.00-48.40-54.91%5025624.07%
NDX221216C160250002022-04-27 9:30AM EDT16,025.0083.7043.0050.000.00-11724.07%
NDX221216C160500002022-04-22 11:29AM EDT16,050.00285.1542.2049.100.00-6424.08%
NDX221216C161000002022-04-20 12:08PM EDT16,100.00346.2540.5047.400.00-2724.10%
NDX221216C161250002022-04-20 12:08PM EDT16,125.00343.2039.7046.500.00--124.11%
NDX221216C161500002022-04-20 12:09PM EDT16,150.00332.0038.9045.700.00--324.12%
NDX221216C161750002022-04-20 12:06PM EDT16,175.00334.0538.1044.900.00--224.13%
NDX221216C162000002022-05-02 1:44PM EDT16,200.00135.0037.3044.100.00-1924.14%
NDX221216C162250002022-05-10 11:10AM EDT16,225.0075.0036.6043.300.00-1324.15%
NDX221216C162500002022-04-20 12:04PM EDT16,250.00314.4035.8042.500.00--124.15%
NDX221216C162750002022-05-17 11:19AM EDT16,275.0067.0035.1041.800.00-1524.17%
NDX221216C163000002022-05-17 12:10PM EDT16,300.0068.5534.4041.100.00-1924.18%
NDX221216C163250002022-04-20 12:09PM EDT16,325.00290.5533.7040.300.00--224.18%
NDX221216C164000002021-11-10 7:59AM EDT16,400.001,066.641,519.201,575.500.00-101380.42%
NDX221216C164500002022-04-18 12:03AM EDT16,450.00298.6062.6068.500.00--127.36%
NDX221216C165000002022-05-18 11:19AM EDT16,500.0051.6028.8035.500.00-114124.24%
NDX221216C165250002022-04-25 9:50AM EDT16,525.0056.3528.3034.900.00-11724.26%
NDX221216C166000002022-05-16 10:37AM EDT16,600.0053.4526.6033.20-1,284.85-96.01%101224.30%
NDX221216C167000002022-04-13 3:59PM EDT16,700.00271.6053.1059.100.00-21227.46%
NDX221216C167750002022-05-16 12:01AM EDT16,775.0036.7023.2029.900.00---24.45%
NDX221216C168000002021-12-15 1:07PM EDT16,800.001,092.59874.20903.600.00-31662.94%
NDX221216C169000002022-05-09 11:40AM EDT16,900.0050.9720.9027.700.00-12024.55%
NDX221216C169250002022-02-22 1:14AM EDT16,925.00398.50312.70332.300.00--143.79%
NDX221216C170000002022-05-17 10:28AM EDT17,000.0042.0419.2026.000.00-17724.62%
NDX221216C170750002022-04-22 3:02PM EDT17,075.00106.7218.1025.000.00-1124.70%
NDX221216C171000002022-03-29 10:11AM EDT17,100.00438.0070.4082.300.00-11030.93%
NDX221216C172000002022-04-01 12:32PM EDT17,200.00322.7559.2068.900.00-44930.16%
NDX221216C172250002022-03-31 9:30AM EDT17,225.00402.9057.9067.600.00--130.13%
NDX221216C172750002022-05-16 12:01AM EDT17,275.0032.4815.4022.300.00--324.88%
NDX221216C173000002022-04-11 3:44PM EDT17,300.00162.6018.5036.400.00-1527.06%
NDX221216C173250002022-04-11 3:44PM EDT17,325.00159.2017.9035.800.00-1527.07%
NDX221216C173500002022-05-16 12:01AM EDT17,350.0034.9414.5021.300.00--124.94%
NDX221216C174000002022-04-28 11:29AM EDT17,400.0063.2813.9020.800.00-1625.00%
NDX221216C175000002022-05-09 1:26PM EDT17,500.0029.8012.8019.700.00-13025.09%
NDX221216C176000002021-11-03 10:46AM EDT17,600.00745.78811.40877.900.00-1565.53%
NDX221216C176500002022-05-16 12:01AM EDT17,650.0029.1511.4018.300.00--125.26%
NDX221216C176750002022-02-18 11:00AM EDT17,675.00192.00163.50181.300.00-1139.65%
NDX221216C177000002022-01-12 3:44PM EDT17,700.00650.00206.00221.900.00-1141.94%
NDX221216C178000002022-01-05 5:04PM EDT17,800.00625.00262.00277.200.00-1145.08%
NDX221216C179000002021-11-10 7:59AM EDT17,900.00420.00826.80866.100.00-1167.01%
NDX221216C180000002022-05-16 1:02PM EDT18,000.0019.478.9015.600.00-44025.68%
NDX221216C181000002022-03-25 2:46PM EDT18,100.00164.8743.0049.300.00-5531.21%
NDX221216C182000002022-05-20 3:18PM EDT18,200.009.937.8014.40-385.07-97.49%12225.95%
NDX221216C183000002022-05-20 3:22PM EDT18,300.0011.287.2013.80+11.28-1026.07%
NDX221216C184000002022-04-28 11:29AM EDT18,400.0029.636.8013.300.00-11426.21%
NDX221216C184250002022-04-27 9:50AM EDT18,425.0036.206.6013.100.00--326.23%
NDX221216C184750002022-04-27 9:49AM EDT18,475.0034.606.4012.900.00--126.31%
NDX221216C185000002022-04-27 9:49AM EDT18,500.0033.406.3012.800.00--226.35%
NDX221216C186000002022-04-27 9:48AM EDT18,600.0031.906.0012.300.00-93526.47%
NDX221216C188000002022-05-20 12:34PM EDT18,800.008.245.3011.50-20.76-71.59%2926.76%
NDX221216C190000002022-05-20 3:13PM EDT19,000.008.124.8010.80-1.92-19.12%24927.05%
NDX221216C192000002022-05-20 10:48AM EDT19,200.007.414.3010.00-3.27-30.62%32327.29%
NDX221216C194000002022-05-16 12:21PM EDT19,400.009.733.809.300.00-91827.53%
NDX221216C196000002022-05-09 11:08AM EDT19,600.007.853.508.800.00-1027.82%
NDX221216C198000002021-12-09 10:30AM EDT19,800.00340.49169.00189.000.00-11447.68%
NDX221216C200000002022-05-20 12:34PM EDT20,000.004.252.907.70-2.05-32.54%44328.31%
NDX221216C202000002022-05-20 10:49AM EDT20,200.004.452.607.30-33.05-88.13%22728.59%
NDX221216C204000002022-05-20 3:22PM EDT20,400.003.832.456.90-1.27-24.90%144628.85%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221216P040000002022-05-20 1:16PM EDT4,000.0014.9011.1016.00+3.50+30.70%26763.61%
NDX221216P041000002022-05-09 10:25AM EDT4,100.0013.9011.9015.900.00-1062.46%
NDX221216P042000002022-05-06 9:55AM EDT4,200.0014.9012.7016.900.00-1861.64%
NDX221216P043000002022-05-06 9:48AM EDT4,300.0015.9013.6017.900.00-1560.85%
NDX221216P044000002021-11-10 8:00AM EDT4,400.0044.7011.8024.500.00-1260.75%
NDX221216P045000002021-11-10 8:00AM EDT4,500.0028.0012.7025.400.00-1659.88%
NDX221216P046000002021-11-10 8:00AM EDT4,600.0065.1013.7026.300.00-12159.03%
NDX221216P047000002021-11-10 8:00AM EDT4,700.0069.8014.7027.400.00-1958.22%
NDX221216P048000002022-01-14 3:30PM EDT4,800.0021.4014.3026.300.00-1856.69%
NDX221216P049000002021-11-10 8:00AM EDT4,900.0045.3018.1028.500.00-11256.65%
NDX221216P050000002022-05-12 10:59AM EDT5,000.0027.0021.9027.800.00-32856.00%
NDX221216P051000002022-04-25 10:00AM EDT5,100.0021.1023.4029.400.00-11155.34%
NDX221216P052000002022-04-25 10:00AM EDT5,200.0022.3024.9031.100.00-11354.68%
NDX221216P053000002021-11-10 8:00AM EDT5,300.00175.0023.2033.700.00-51053.66%
NDX221216P054000002022-05-05 12:03PM EDT5,400.0028.8528.5035.100.00-31253.49%
NDX221216P055000002022-04-27 10:35AM EDT5,500.0046.8030.7037.500.00-12752.97%
NDX221216P056000002022-05-05 12:03PM EDT5,600.0032.4532.9039.900.00-11652.42%
NDX221216P057000002021-11-10 8:00AM EDT5,700.00116.0029.6040.500.00-41050.98%
NDX221216P058000002022-05-20 12:38PM EDT5,800.0047.3040.0045.30-77.70-62.16%1751.63%
NDX221216P059000002021-11-10 8:00AM EDT5,900.00133.0033.0044.500.00-11350.91%
NDX221216P060000002022-05-13 12:25PM EDT6,000.0044.3543.6051.500.00-11550.43%
NDX221216P061000002021-11-10 8:00AM EDT6,100.0055.0036.8048.900.00-11149.60%
NDX221216P062000002022-05-10 10:07AM EDT6,200.0050.5650.1058.500.00-2050.22%
NDX221216P063000002021-11-10 8:00AM EDT6,300.0056.0041.0053.900.00-101048.36%
NDX221216P064000002021-10-28 2:15PM EDT6,400.0038.5545.4065.400.00-1749.14%
NDX221216P065000002021-11-10 8:00AM EDT6,500.0067.3745.7059.200.00-23547.12%
NDX221216P066000002021-10-28 2:14PM EDT6,600.0044.6951.1071.100.00-1847.83%
NDX221216P067000002022-04-04 2:20PM EDT6,700.0033.3042.6049.700.00-1343.54%
NDX221216P068000002021-11-10 8:00AM EDT6,800.0072.0053.2068.600.00-11345.39%
NDX221216P069000002021-11-10 8:00AM EDT6,900.0076.0055.9072.500.00-11944.89%
NDX221216P070000002022-05-13 12:25PM EDT7,000.0082.3586.4096.000.00-13946.68%
NDX221216P071000002022-01-24 2:30PM EDT7,100.00101.7075.6092.900.00-14845.29%
NDX221216P072000002021-11-10 8:00AM EDT7,200.0079.1464.7083.000.00-4443.14%
NDX221216P073000002021-11-10 8:00AM EDT7,300.0085.7167.9087.000.00-72042.58%
NDX221216P074000002022-02-24 12:42PM EDT7,400.00100.0055.8062.700.00-11238.71%
NDX221216P075000002022-01-26 4:01PM EDT7,500.00100.0070.5082.500.00-1940.11%
NDX221216P076000002022-02-18 2:02PM EDT7,600.00100.0067.7084.700.00-21439.38%
NDX221216P077000002022-01-21 3:58PM EDT7,700.00100.0093.90106.400.00-12040.57%
NDX221216P078000002022-02-03 4:32PM EDT7,800.00100.00112.30128.000.00-13241.48%
NDX221216P079000002021-12-15 4:39PM EDT7,900.0098.5376.9091.600.00-14337.22%
NDX221216P080000002022-05-20 1:19PM EDT8,000.00200.00161.10171.60+116.60+139.81%11442.78%
NDX221216P080500002022-01-18 4:38PM EDT8,050.00100.00111.30124.000.00-1538.64%
NDX221216P081000002022-03-30 11:40AM EDT8,100.0074.50136.60147.600.00-1439.99%
NDX221216P081500002022-03-16 3:59PM EDT8,150.00124.0092.90106.500.00-2236.20%
NDX221216P082000002021-11-10 8:00AM EDT8,200.00494.00103.00123.000.00-1537.09%
NDX221216P082500002021-11-03 1:59PM EDT8,250.0088.00153.10181.100.00-1140.82%
NDX221216P083000002021-10-21 1:46PM EDT8,300.00116.8578.0098.000.00-3134.07%
NDX221216P083500002021-11-10 8:00AM EDT8,350.00223.68118.00129.100.00-11036.11%
NDX221216P084000002021-12-15 4:39PM EDT8,400.00119.2698.60113.100.00-7634.39%
NDX221216P084500002022-03-03 1:19PM EDT8,450.00143.2088.0096.300.00-12032.55%
NDX221216P085000002022-04-04 11:46AM EDT8,500.0082.30149.30156.100.00-452636.59%
NDX221216P085500002021-11-10 8:00AM EDT8,550.00277.00128.30139.800.00-2434.97%
NDX221216P086000002021-10-29 12:40PM EDT8,600.00120.00139.40159.400.00-5535.82%
NDX221216P086500002021-11-10 8:00AM EDT8,650.00191.00133.60145.300.00--234.39%
NDX221216P087000002021-11-10 8:00AM EDT8,700.00895.00136.40148.200.00--234.10%
NDX221216P087500002021-11-10 8:00AM EDT8,750.00290.00139.20151.100.00-2333.81%
NDX221216P088000002022-03-03 1:19PM EDT8,800.00168.40104.60113.300.00-11330.72%
NDX221216P088500002022-05-09 12:50PM EDT8,850.00256.55261.40273.200.00-2039.85%
NDX221216P089000002022-04-19 11:08AM EDT8,900.00125.00277.70288.500.00-412340.09%
NDX221216P089500002022-05-09 1:51PM EDT8,950.00272.80275.90287.900.00-1039.52%
NDX221216P090000002022-05-12 11:14AM EDT9,000.00294.00283.40295.500.00-84639.35%
NDX221216P090500002021-11-10 8:00AM EDT9,050.001,012.00156.70169.300.00-1132.06%
NDX221216P091000002021-11-10 1:45PM EDT9,100.00134.00159.80172.500.00-1831.77%
NDX221216P091500002022-05-20 12:33PM EDT9,150.00343.05307.20319.50-312.95-47.71%1138.87%
NDX221216P092000002022-05-12 9:43AM EDT9,200.00362.50315.40327.900.00-27638.71%
NDX221216P092500002021-11-03 2:33PM EDT9,250.00137.00230.60261.500.00-4535.00%
NDX221216P093000002022-05-11 10:26AM EDT9,300.00287.85332.40345.000.00-2038.39%
NDX221216P093500002022-05-16 11:49AM EDT9,350.00295.00341.20353.90+145.37+97.15%1438.23%
NDX221216P094000002022-05-16 1:53PM EDT9,400.00296.30350.10362.60+116.70+64.98%25738.05%
NDX221216P094500002022-03-03 1:14PM EDT9,450.00226.40141.70150.900.00-11627.21%
NDX221216P095000002022-05-09 12:48PM EDT9,500.00357.00368.60381.000.00-187637.72%
NDX221216P095250002022-05-19 10:46AM EDT9,525.00400.30373.20386.30+400.30--737.66%
NDX221216P095500002022-05-17 11:07AM EDT9,550.00304.90378.00391.000.00-1537.58%
NDX221216P096000002022-05-20 9:43AM EDT9,600.00361.10387.60400.70-11.80-3.16%24037.42%
NDX221216P096500002022-05-09 12:51PM EDT9,650.00382.40397.40410.600.00-2637.25%
NDX221216P097000002022-05-17 11:34AM EDT9,700.00311.70407.40420.200.00-21137.07%
NDX221216P097500002022-05-05 11:13AM EDT9,750.00450.00417.60431.000.00--436.93%
NDX221216P098000002022-04-27 2:14PM EDT9,800.00286.40427.90441.400.00-52436.76%
NDX221216P098500002022-05-11 2:38PM EDT9,850.00440.40438.50452.100.00-1536.60%
NDX221216P099000002022-05-19 10:13AM EDT9,900.00475.00449.20462.800.00-14836.43%
NDX221216P099500002021-11-10 8:00AM EDT9,950.00760.00218.80233.600.00-1126.58%
NDX221216P100000002022-05-20 2:15PM EDT10,000.00544.50471.30485.10+68.40+14.37%623436.10%
NDX221216P100500002022-05-10 10:30AM EDT10,050.00432.30482.70496.600.00-1035.94%
NDX221216P101000002022-01-20 5:01PM EDT10,100.00276.30303.00315.700.00-1728.49%
NDX221216P101500002022-02-14 1:49PM EDT10,150.00293.33290.90309.200.00-1127.70%
NDX221216P102000002022-05-20 1:32PM EDT10,200.00612.60518.60532.70+299.50+95.66%4335.46%
NDX221216P102250002022-05-20 1:31PM EDT10,225.00629.40524.70538.80+629.40-2035.38%
NDX221216P102500002022-05-20 1:30PM EDT10,250.00640.15530.80545.10+433.15+209.25%6335.30%
NDX221216P102750002022-05-20 1:28PM EDT10,275.00646.15537.10551.30+163.25+33.81%2135.22%
NDX221216P103000002022-05-20 1:28PM EDT10,300.00653.05543.30557.60+257.30+65.02%2335.14%
NDX221216P103250002022-05-20 1:28PM EDT10,325.00660.45549.60563.90+660.45-2035.05%
NDX221216P103500002022-05-20 1:28PM EDT10,350.00666.30556.00570.30+266.30+66.57%22334.97%
NDX221216P103750002022-05-20 1:29PM EDT10,375.00677.20562.40576.80+677.20-4034.89%
NDX221216P104000002022-05-20 3:33PM EDT10,400.00611.40568.90583.30+264.70+76.35%41534.80%
NDX221216P104250002022-05-20 1:35PM EDT10,425.00671.05575.40589.90+671.05-4034.72%
NDX221216P104500002022-05-20 1:35PM EDT10,450.00679.00582.00596.50+264.60+63.85%81134.64%
NDX221216P104750002022-05-20 1:34PM EDT10,475.00682.15588.70603.20+682.15-22034.55%
NDX221216P105000002022-05-20 1:35PM EDT10,500.00693.15595.50610.10+254.11+57.88%142934.48%
NDX221216P105250002022-05-20 1:35PM EDT10,525.00701.00602.30617.00+257.14+57.93%30934.40%
NDX221216P105500002022-05-20 1:35PM EDT10,550.00708.75609.20623.90+321.75+83.14%18434.31%
NDX221216P105750002022-05-20 1:34PM EDT10,575.00718.40616.20630.90+342.30+91.01%10234.23%
NDX221216P106000002022-05-20 1:36PM EDT10,600.00724.60623.30638.00+82.60+12.87%203534.15%
NDX221216P106250002022-05-20 1:36PM EDT10,625.00732.30630.40645.20+334.30+83.99%8634.07%
NDX221216P106500002022-05-20 1:27PM EDT10,650.00757.59637.60652.40+290.89+62.33%81233.99%
NDX221216P106750002022-05-20 1:16PM EDT10,675.00756.05644.80659.70+497.10+191.97%2933.91%
NDX221216P107000002022-05-20 1:16PM EDT10,700.00765.06652.10667.10+199.44+35.26%23333.84%
NDX221216P107250002022-05-20 1:17PM EDT10,725.00768.91659.50674.50+291.96+61.21%2233.75%
NDX221216P107500002022-05-20 12:49PM EDT10,750.00761.90667.00681.90+322.30+73.32%2433.67%
NDX221216P107750002022-05-20 1:29PM EDT10,775.00805.60674.50689.50+395.65+96.51%4133.59%
NDX221216P108000002022-05-18 4:08PM EDT10,800.00712.25682.00697.100.00-21233.51%
NDX221216P108250002022-05-16 12:03AM EDT10,825.00647.29689.70704.800.00--233.43%
NDX221216P108500002021-11-10 8:00AM EDT10,850.002,307.00299.50317.000.00--120.56%
NDX221216P108750002022-05-17 3:08PM EDT10,875.00524.90705.10720.300.00-3533.27%
NDX221216P109000002022-05-17 12:44PM EDT10,900.00550.00712.90728.100.00-21533.19%
NDX221216P109250002022-05-09 2:28PM EDT10,925.00689.90720.70735.900.00-301633.11%
NDX221216P109500002022-05-09 12:51PM EDT10,950.00683.95728.50743.800.00-1033.02%
NDX221216P109750002022-05-18 1:00PM EDT10,975.00682.20736.50751.800.00-11232.94%
NDX221216P110000002022-05-20 1:32PM EDT11,000.00868.24744.50759.80+104.26+13.65%103532.85%
NDX221216P110250002022-05-20 1:31PM EDT11,025.00887.46752.50767.90+194.71+28.11%4632.77%
NDX221216P110500002022-05-20 1:30PM EDT11,050.00901.07760.60776.10+173.82+23.90%12132.69%
NDX221216P110750002022-05-20 1:28PM EDT11,075.00910.20768.80784.30+172.00+23.30%4332.60%
NDX221216P111000002022-05-20 1:28PM EDT11,100.00920.37777.20792.70+419.50+83.75%43132.52%
NDX221216P111250002022-05-20 1:28PM EDT11,125.00930.00785.60801.10+930.00-4032.44%
NDX221216P111500002022-05-20 1:28PM EDT11,150.00936.18794.00809.60+404.31+76.02%4432.36%
NDX221216P111750002022-05-20 1:29PM EDT11,175.00950.10802.60818.30+383.60+67.71%8132.28%
NDX221216P112000002022-05-20 1:28PM EDT11,200.00955.73811.30826.90+433.31+82.94%42832.19%
NDX221216P112250002022-05-20 1:35PM EDT11,225.00942.50820.00835.70+397.80+73.03%10832.11%
NDX221216P112500002022-05-20 1:35PM EDT11,250.00954.02828.80844.60+954.02-16032.03%
NDX221216P112750002022-05-20 1:34PM EDT11,275.00958.66837.70853.50+958.66-44131.95%
NDX221216P113000002022-05-20 1:35PM EDT11,300.00972.17846.60862.40+526.92+118.34%28431.87%
NDX221216P113250002022-05-20 1:35PM EDT11,325.00981.40855.50871.40+981.40-60031.79%
NDX221216P113500002022-05-20 1:35PM EDT11,350.00990.21864.60880.50+990.21-36031.70%
NDX221216P113750002022-05-20 1:34PM EDT11,375.001,004.54873.70889.60+416.09+70.71%20131.62%
NDX221216P114000002022-05-20 1:36PM EDT11,400.001,011.24882.80898.80+618.24+157.31%401231.54%
NDX221216P114250002022-05-20 1:36PM EDT11,425.001,021.23892.10908.10+234.23+29.76%16331.45%
NDX221216P114500002022-05-20 1:27PM EDT11,450.001,058.15901.40917.50+263.15+33.10%163431.37%
NDX221216P114750002022-05-20 1:16PM EDT11,475.001,054.41910.80926.90+251.11+31.26%4431.29%
NDX221216P115000002022-05-20 3:50PM EDT11,500.00948.50920.30936.50+4.38+0.46%55631.20%
NDX221216P115250002022-05-20 1:17PM EDT11,525.001,071.09929.90946.10+458.59+74.87%4231.12%
NDX221216P115500002022-05-20 3:50PM EDT11,550.00968.10939.60955.90+130.70+15.61%5331.04%
NDX221216P115750002022-05-20 1:29PM EDT11,575.001,114.95949.40965.70+493.75+79.48%8130.96%
NDX221216P116000002022-05-20 3:33PM EDT11,600.001,022.01959.20975.60+157.51+18.22%42130.88%
NDX221216P116250002022-04-22 12:50PM EDT11,625.00860.90969.10985.500.00-1330.79%
NDX221216P116500002022-04-27 1:21PM EDT11,650.00871.90979.10995.600.00-1230.71%
NDX221216P116750002022-05-09 1:51PM EDT11,675.00945.35989.201,005.700.00-2130.63%
NDX221216P117000002022-05-19 9:45AM EDT11,700.001,044.50999.301,015.900.00-21230.55%
NDX221216P117250002022-04-27 3:12PM EDT11,725.00721.301,009.501,026.100.00--130.46%
NDX221216P117500002022-05-03 11:15AM EDT11,750.00678.651,019.701,036.300.00-43130.37%
NDX221216P117750002022-05-05 1:51PM EDT11,775.00755.901,030.001,046.700.00--730.29%
NDX221216P118000002022-05-20 1:32PM EDT11,800.001,196.051,040.401,057.10+92.35+8.37%41030.20%
NDX221216P118250002022-05-20 1:31PM EDT11,825.001,218.341,050.901,067.60+1,218.34-2030.12%
NDX221216P118500002022-05-20 1:30PM EDT11,850.001,235.461,061.401,078.20+520.16+72.72%6130.03%
NDX221216P118750002022-05-20 1:28PM EDT11,875.001,248.311,072.001,088.90+1,248.31-2029.95%
NDX221216P119000002022-05-20 1:28PM EDT11,900.001,262.011,082.701,099.70+532.91+73.09%24029.86%
NDX221216P119250002022-05-20 1:28PM EDT11,925.001,274.461,093.601,110.50+288.46+29.26%2129.77%
NDX221216P119500002022-05-20 1:28PM EDT11,950.001,281.071,104.501,121.50+296.67+30.14%2229.69%
NDX221216P119750002022-05-20 1:29PM EDT11,975.001,298.481,115.401,132.50+315.98+32.16%4229.60%
NDX221216P120000002022-05-20 1:28PM EDT12,000.001,305.841,126.501,143.60+159.54+13.92%213229.52%
NDX221216P120250002022-05-20 1:35PM EDT12,025.001,288.391,137.701,154.80+240.51+22.95%4729.43%
NDX221216P120500002022-05-20 1:35PM EDT12,050.001,303.861,148.901,166.10+244.35+23.06%8929.35%
NDX221216P120750002022-05-20 1:34PM EDT12,075.001,310.111,160.301,177.50+246.11+23.13%221229.26%
NDX221216P121000002022-05-20 1:35PM EDT12,100.001,326.761,171.701,189.00+294.86+28.57%141129.18%
NDX221216P121250002022-05-20 1:35PM EDT12,125.001,337.561,183.201,200.60+240.57+21.93%30129.09%
NDX221216P121500002022-05-20 1:35PM EDT12,150.001,348.021,170.401,220.70+273.02+25.40%202729.24%
NDX221216P121750002022-05-20 1:34PM EDT12,175.001,367.481,206.301,224.00+712.58+108.81%10128.92%
NDX221216P122000002022-05-20 1:36PM EDT12,200.001,375.041,218.101,235.90+581.17+73.21%208528.84%
NDX221216P122250002022-05-20 1:36PM EDT12,225.001,387.861,230.001,247.90+793.36+133.45%8128.75%
NDX221216P122500002022-05-20 1:27PM EDT12,250.001,438.051,242.001,259.90+273.70+23.51%8328.67%
NDX221216P122750002022-05-20 1:16PM EDT12,275.001,433.001,254.101,272.10+309.94+27.60%2228.58%
NDX221216P123000002022-05-20 1:16PM EDT12,300.001,443.871,266.301,284.30+678.77+88.72%21328.50%
NDX221216P123250002022-05-20 1:17PM EDT12,325.001,454.001,278.501,296.60+255.40+21.31%2328.41%
NDX221216P123500002022-05-20 12:49PM EDT12,350.001,437.551,290.901,309.00+812.35+129.93%2128.33%
NDX221216P123750002022-05-20 1:29PM EDT12,375.001,506.161,303.301,321.50+1,506.16-4028.24%
NDX221216P124000002022-05-11 10:02AM EDT12,400.001,175.701,315.801,334.100.00-25028.15%
NDX221216P124250002022-05-09 3:11PM EDT12,425.001,207.301,327.901,346.200.00-4228.05%
NDX221216P124500002022-05-03 11:56AM EDT12,450.00904.041,341.001,359.400.00-23927.98%
NDX221216P124750002022-05-09 3:37PM EDT12,475.001,262.651,353.801,372.300.00-4827.89%
NDX221216P125000002022-05-16 2:25PM EDT12,500.001,150.401,366.601,385.200.00-243627.80%
NDX221216P125250002022-04-22 1:39PM EDT12,525.00835.901,379.501,398.100.00-2127.71%
NDX221216P125500002022-05-05 1:51PM EDT12,550.001,020.211,392.401,411.200.00-24627.63%
NDX221216P125750002022-05-11 10:02AM EDT12,575.001,253.601,405.501,424.300.00-3527.54%
NDX221216P126000002022-05-18 4:08PM EDT12,600.001,442.501,418.201,437.000.00-416927.43%
NDX221216P126250002022-05-05 1:49PM EDT12,625.001,037.801,431.501,450.900.00-41927.36%
NDX221216P126500002022-05-18 10:36AM EDT12,650.001,255.251,445.301,464.500.00-4327.27%
NDX221216P126750002022-05-09 3:31PM EDT12,675.001,364.401,458.801,478.000.00-12727.18%
NDX221216P127000002022-05-17 9:34AM EDT12,700.001,169.901,472.401,491.700.00-24627.09%
NDX221216P127250002022-04-21 1:15PM EDT12,725.00742.561,486.201,505.600.00-4227.01%
NDX221216P127500002022-05-09 2:24PM EDT12,750.001,389.631,500.101,519.700.00-4326.93%
NDX221216P127750002022-04-29 11:10AM EDT12,775.001,000.401,514.101,533.800.00-1226.84%
NDX221216P128000002022-05-20 3:33PM EDT12,800.001,614.821,506.801,554.40+318.72+24.59%29326.94%
NDX221216P128250002022-05-20 12:33PM EDT12,825.001,666.181,521.101,568.50+646.01+63.32%1326.85%
NDX221216P128500002022-05-09 3:20PM EDT12,850.001,425.191,535.701,595.100.00-4727.12%
NDX221216P128750002022-05-03 11:14AM EDT12,875.001,063.901,550.601,610.500.00-4627.07%
NDX221216P129000002022-05-17 12:44PM EDT12,900.001,260.601,565.501,624.300.00-13426.96%
NDX221216P129250002022-05-03 12:09PM EDT12,925.001,103.601,580.001,639.600.00-4426.89%
NDX221216P129500002022-04-27 1:21PM EDT12,950.001,100.281,594.701,653.600.00-8326.78%
NDX221216P129750002022-04-27 1:20PM EDT12,975.001,114.501,609.601,668.400.00-4426.70%
NDX221216P130000002022-05-12 2:33PM EDT13,000.001,815.401,624.501,683.300.00-109826.61%
NDX221216P130250002022-04-21 11:27AM EDT13,025.00757.351,639.401,698.300.00--126.52%
NDX221216P130500002022-05-03 11:15AM EDT13,050.001,126.401,661.201,714.600.00-8526.47%
NDX221216P130750002022-05-05 1:03PM EDT13,075.001,199.151,676.501,736.600.00-4326.59%
NDX221216P131000002022-04-28 10:58AM EDT13,100.001,167.101,691.601,751.700.00-43526.50%
NDX221216P131250002022-04-28 11:06AM EDT13,125.001,167.571,707.001,767.100.00-4526.41%
NDX221216P131500002022-05-09 12:27PM EDT13,150.001,532.841,722.401,765.300.00-1425.79%
NDX221216P131750002022-04-22 11:18AM EDT13,175.00995.351,721.701,780.900.00-2225.70%
NDX221216P132000002022-05-11 9:30AM EDT13,200.001,614.001,738.001,797.200.00-14125.63%
NDX221216P132250002022-04-27 3:12PM EDT13,225.001,265.451,754.001,813.000.00-4325.54%
NDX221216P132500002022-04-05 2:55PM EDT13,250.00686.891,283.401,312.200.00--10.00%
NDX221216P132750002022-04-05 2:54PM EDT13,275.00694.701,294.901,323.900.00--10.00%
NDX221216P133000002022-05-09 2:40PM EDT13,300.001,680.941,802.201,861.900.00-26325.30%
NDX221216P133250002022-04-05 2:54PM EDT13,325.00704.701,318.201,347.500.00--10.00%
NDX221216P133500002022-04-05 2:47PM EDT13,350.00710.601,330.001,359.500.00--10.00%
NDX221216P133750002022-05-09 3:11PM EDT13,375.001,685.211,859.401,911.300.00-2225.04%
NDX221216P134000002022-05-09 2:24PM EDT13,400.001,733.241,876.001,927.900.00-211624.96%
NDX221216P134250002022-04-25 12:16PM EDT13,425.001,228.661,893.601,952.900.00-4225.14%
NDX221216P134500002022-05-09 3:20PM EDT13,450.001,747.301,910.201,969.600.00-2325.05%
NDX221216P135000002022-05-13 10:02AM EDT13,500.001,735.001,944.202,003.400.00-256724.87%
NDX221216P135250002022-04-26 9:49AM EDT13,525.001,850.901,961.402,020.300.00-15224.78%
NDX221216P135500002022-04-22 1:39PM EDT13,550.001,219.461,977.902,038.000.00-281424.71%
NDX221216P135750002022-05-18 10:36AM EDT13,575.001,750.251,995.302,055.200.00-21324.62%
NDX221216P136000002022-04-22 1:47PM EDT13,600.001,844.202,012.702,072.700.00-1824.53%
NDX221216P136250002022-04-22 1:39PM EDT13,625.001,248.722,030.302,090.100.00-12724.44%
NDX221216P136500002022-04-22 1:39PM EDT13,650.001,262.812,048.002,100.500.00-4224.10%
NDX221216P136750002022-04-27 12:47PM EDT13,675.001,384.002,065.802,118.200.00--224.01%
NDX221216P137000002022-05-10 9:33AM EDT13,700.001,735.002,083.902,136.000.00-51523.91%
NDX221216P137250002022-05-05 1:51PM EDT13,725.001,557.752,107.602,153.800.00-12423.82%
NDX221216P137500002022-04-22 2:40PM EDT13,750.001,320.802,111.902,171.900.00-4323.73%
NDX221216P137750002022-05-09 3:37PM EDT13,775.001,964.552,130.202,190.100.00-2223.64%
NDX221216P138000002022-05-05 1:49PM EDT13,800.001,581.492,148.302,208.300.00-22323.55%
NDX221216P138500002022-05-03 11:14AM EDT13,850.001,502.822,185.102,245.100.00-2223.36%
NDX221216P138750002022-04-21 12:21PM EDT13,875.001,113.152,203.702,263.600.00--523.27%
NDX221216P139000002022-05-18 4:08PM EDT13,900.002,241.712,222.602,282.500.00-23423.19%
NDX221216P139250002022-04-22 1:29PM EDT13,925.001,377.792,260.802,301.800.00-43823.11%
NDX221216P139500002022-04-21 1:04PM EDT13,950.001,179.402,279.502,320.700.00--623.02%
NDX221216P139750002022-05-16 12:03AM EDT13,975.002,106.942,298.602,339.600.00--322.93%
NDX221216P140000002022-05-18 2:20PM EDT14,000.002,238.002,317.602,358.700.00-514722.84%
NDX221216P140250002022-04-21 2:31PM EDT14,025.001,242.972,325.902,384.500.00--423.02%
NDX221216P140500002022-05-05 12:22PM EDT14,050.001,734.392,345.602,403.900.00-21622.93%
NDX221216P141000002022-04-27 12:42PM EDT14,100.001,601.382,384.202,442.800.00-2722.76%
NDX221216P141250002022-05-03 11:15AM EDT14,125.001,640.302,404.002,462.400.00-4322.67%
NDX221216P141500002022-04-27 12:59PM EDT14,150.001,628.902,430.102,481.700.00-2722.56%
NDX221216P141750002022-04-27 12:43PM EDT14,175.001,628.682,443.502,501.500.00-2722.47%
NDX221216P142000002022-04-27 12:41PM EDT14,200.001,653.682,470.202,529.700.00-101822.76%
NDX221216P142250002022-04-28 11:06AM EDT14,225.001,700.602,489.902,550.000.00-2122.68%
NDX221216P142500002022-05-03 12:09PM EDT14,250.001,748.642,512.502,570.100.00-2222.60%
NDX221216P142750002022-05-02 2:40PM EDT14,275.001,975.472,532.602,590.600.00-4722.53%
NDX221216P143000002022-04-21 11:27AM EDT14,300.001,216.932,553.402,613.500.00-163122.57%
NDX221216P143250002022-04-21 11:27AM EDT14,325.001,226.642,574.402,634.200.00-4422.50%
NDX221216P143500002022-04-29 2:07PM EDT14,350.001,824.442,594.902,654.700.00-2122.42%
NDX221216P143750002022-05-18 12:18PM EDT14,375.002,435.652,615.502,675.200.00-3422.33%
NDX221216P144000002022-05-18 1:47PM EDT14,400.002,543.602,635.802,695.900.00-35722.25%
NDX221216P144250002022-05-12 1:55PM EDT14,425.002,809.452,657.602,715.600.00-1122.12%
NDX221216P144500002022-04-27 1:10PM EDT14,450.001,814.242,676.402,736.300.00-2322.03%
NDX221216P144750002022-04-26 3:34PM EDT14,475.001,916.712,699.002,758.100.00-1221.99%
NDX221216P145000002022-05-18 1:47PM EDT14,500.002,622.422,719.002,778.900.00-66621.89%
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%
NDX221216P145750002022-04-27 2:14PM EDT14,575.001,880.292,782.402,842.300.00-2321.63%
NDX221216P146000002022-04-05 2:51PM EDT14,600.001,107.652,030.602,068.300.00-4180.00%
NDX221216P146250002022-04-27 3:12PM EDT14,625.002,009.342,826.102,885.800.00-2321.51%
NDX221216P146500002022-04-22 1:40PM EDT14,650.001,767.932,847.202,887.900.00-2220.20%
NDX221216P146750002022-04-26 9:49AM EDT14,675.001,859.112,869.002,927.800.00-22521.27%
NDX221216P147000002022-04-22 1:39PM EDT14,700.001,791.132,889.502,949.300.00-142421.17%
NDX221216P147250002022-04-28 11:27AM EDT14,725.001,959.232,912.302,970.800.00-2621.07%
NDX221216P147500002022-04-22 1:39PM EDT14,750.001,816.322,933.602,993.400.00-2221.03%
NDX221216P147750002022-04-22 1:39PM EDT14,775.001,830.962,955.403,014.700.00-8420.90%
NDX221216P148000002022-04-22 1:39PM EDT14,800.001,849.502,976.903,036.600.00-21420.81%
NDX221216P148250002022-04-28 10:58AM EDT14,825.002,073.722,998.803,040.200.00-2619.32%
NDX221216P148500002022-04-05 2:53PM EDT14,850.001,205.082,199.102,238.500.00--20.00%
NDX221216P148750002022-04-22 1:47PM EDT14,875.001,889.533,024.403,084.100.00-2219.02%
NDX221216P149000002022-04-27 2:12PM EDT14,900.002,067.713,046.403,105.900.00-23018.84%
NDX221216P149250002022-04-21 1:03PM EDT14,925.001,636.903,086.403,128.400.00--618.71%
NDX221216P149500002022-04-21 1:04PM EDT14,950.001,659.633,108.603,150.800.00--418.56%
NDX221216P149750002022-04-21 2:58PM EDT14,975.001,756.813,130.903,173.000.00--318.37%
NDX221216P150000002022-05-12 10:15AM EDT15,000.003,117.353,153.103,195.300.00-5055918.19%
NDX221216P150250002022-04-21 12:04PM EDT15,025.001,663.653,157.903,217.300.00--1217.95%
NDX221216P150500002022-04-21 12:17PM EDT15,050.001,674.443,179.703,239.400.00--117.70%
NDX221216P150750002022-04-21 12:21PM EDT15,075.001,683.293,202.203,261.900.00--117.47%
NDX221216P151000002022-04-21 12:05PM EDT15,100.001,692.883,242.603,284.800.00-82917.28%
NDX221216P151250002022-04-21 2:17PM EDT15,125.001,811.323,265.203,307.500.00--217.04%
NDX221216P151750002022-04-21 3:09PM EDT15,175.001,902.653,293.303,352.400.00--116.38%
NDX221216P152000002022-04-21 12:13PM EDT15,200.001,752.923,333.203,375.800.00-2716.16%
NDX221216P152250002022-04-22 2:34PM EDT15,225.002,137.023,355.903,398.600.00-2115.77%
NDX221216P152500002022-04-22 2:40PM EDT15,250.002,148.313,361.503,420.400.00-2115.03%
NDX221216P153000002022-01-21 10:43AM EDT15,300.001,725.001,948.601,988.400.00-1230.00%
NDX221216P153250002022-04-21 2:10PM EDT15,325.001,930.953,430.103,489.400.00--312.13%
NDX221216P154000002022-04-21 11:54AM EDT15,400.001,838.093,499.903,558.400.00-2120.00%
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%
NDX221216P156000002022-04-12 2:27PM EDT15,600.002,077.503,609.103,682.200.00-89940.00%
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%
NDX221216P158000002022-04-05 2:51PM EDT15,800.001,641.552,924.802,970.300.00-2190.00%
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%
NDX221216P158750002022-04-05 2:54PM EDT15,875.001,684.992,987.303,033.200.00--10.00%
NDX221216P159000002022-04-18 10:05AM EDT15,900.002,259.103,540.403,573.900.00-20220.00%
NDX221216P159250002022-04-05 2:54PM EDT15,925.001,705.993,029.303,075.500.00--10.00%
NDX221216P159500002022-04-05 2:47PM EDT15,950.001,717.823,050.403,096.800.00--10.00%
NDX221216P159750002022-04-05 2:50PM EDT15,975.001,732.643,071.603,118.100.00--10.00%
NDX221216P160000002022-05-16 10:32AM EDT16,000.003,634.954,046.604,137.600.00-201510.00%
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%
NDX221216P161000002021-11-26 12:28PM EDT16,100.001,749.701,426.501,465.900.00-2100.00%
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 EDT16,500.003,453.104,524.504,616.100.00-2711400.00%
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%
NDX221216P170000002022-03-03 11:44AM EDT17,000.003,097.002,339.902,493.500.00-1001660.00%
NDX221216P172000002021-11-22 11:15AM EDT17,200.001,792.002,024.202,064.100.00--100.00%
NDX221216P175000002022-01-06 11:57AM EDT17,500.002,345.403,069.403,104.200.00-1160.00%
NDX221216P180000002022-01-24 4:13PM EDT18,000.003,912.904,471.704,540.000.00-1110.00%
NDX221216P184000002021-11-24 12:02PM EDT18,400.002,808.002,668.102,707.800.00--100.00%
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%
NDX221216P200000002021-11-10 8:00AM EDT20,000.006,597.003,897.503,981.700.00-140.00%
NDX221216P202000002021-11-10 8:00AM EDT20,200.005,218.874,064.304,150.500.00-1130.00%
NDX221216P204000002022-04-18 11:28AM EDT20,400.006,363.108,309.408,346.600.00-1250.00%