Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.311,24-190,40 (-1,66%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230120C080000002022-09-23 3:06PM EDT8,000.003,372.643,449.903,510.00-886.56-20.82%1352.01%
NDX230120C081000002022-07-05 10:11AM EDT8,100.003,608.505,257.005,274.700.00--1161.84%
NDX230120C083000002022-07-14 11:41AM EDT8,300.003,603.705,349.205,409.300.00--1172.78%
NDX230120C085000002022-07-14 11:41AM EDT8,500.003,428.405,158.405,218.500.00--1167.20%
NDX230120C091500002022-09-06 10:25AM EDT9,150.003,056.502,416.702,473.500.00-1345.79%
NDX230120C092500002022-09-06 10:25AM EDT9,250.002,968.002,331.302,368.800.00--344.02%
NDX230120C092750002022-09-06 10:25AM EDT9,275.002,946.002,309.802,347.600.00--243.87%
NDX230120C094500002022-09-13 2:20PM EDT9,450.003,002.902,155.902,200.800.00-1142.86%
NDX230120C095250002022-09-13 2:20PM EDT9,525.002,936.402,081.802,126.900.00-2241.79%
NDX230120C095500002022-07-13 9:59AM EDT9,550.002,559.004,172.804,232.600.00-11140.64%
NDX230120C096000002022-07-13 11:06AM EDT9,600.002,626.604,126.604,186.300.00-11139.47%
NDX230120C096250002022-09-13 1:26PM EDT9,625.002,881.401,999.702,057.500.00-1341.92%
NDX230120C098250002022-08-30 11:31AM EDT9,825.002,820.701,839.301,897.900.00--140.89%
NDX230120C098750002022-07-22 10:29AM EDT9,875.003,032.403,584.103,643.600.00-11120.10%
NDX230120C099000002022-09-13 1:15PM EDT9,900.002,632.401,780.201,839.200.00-1140.52%
NDX230120C099250002022-09-13 1:15PM EDT9,925.002,610.901,760.701,819.700.00-1140.39%
NDX230120C099500002022-07-27 11:44AM EDT9,950.002,823.452,924.202,961.100.00-2291.81%
NDX230120C100000002022-06-09 3:36PM EDT10,000.002,834.312,562.902,621.700.00--177.50%
NDX230120C100250002022-07-22 10:29AM EDT10,025.002,904.803,449.103,508.400.00-11117.02%
NDX230120C105000002022-09-06 10:26AM EDT10,500.001,940.701,362.901,380.300.00-2437.04%
NDX230120C105250002022-07-06 1:18PM EDT10,525.001,943.522,980.802,994.900.00--1105.16%
NDX230120C106250002022-08-02 11:01AM EDT10,625.002,709.451,928.101,943.600.00--463.15%
NDX230120C106500002022-08-02 11:02AM EDT10,650.002,688.201,917.801,931.200.00--063.19%
NDX230120C108000002022-06-15 9:30AM EDT10,800.001,592.201,713.001,892.900.00--161.22%
NDX230120C110750002022-07-19 10:04AM EDT11,075.001,673.432,795.702,813.100.00--1106.93%
NDX230120C111000002022-09-06 10:39AM EDT11,100.001,511.80973.60991.300.00--134.59%
NDX230120C111250002022-09-06 10:39AM EDT11,125.001,493.80959.90976.400.00--134.49%
NDX230120C111500002022-09-06 10:40AM EDT11,150.001,492.60944.00961.600.00--134.39%
NDX230120C112500002022-08-19 1:24PM EDT11,250.002,428.181,251.201,290.700.00-2149.18%
NDX230120C114000002022-09-23 12:36PM EDT11,400.00788.50803.20819.80-373.96-32.17%5133.42%
NDX230120C115000002022-09-23 12:04PM EDT11,500.00751.30750.10766.50-511.60-40.51%4333.05%
NDX230120C116000002022-09-19 1:48PM EDT11,600.001,036.97700.10713.000.00-23132.60%
NDX230120C116500002022-06-30 2:05PM EDT11,650.001,112.831,852.601,912.400.00--078.95%
NDX230120C117000002022-06-30 4:14PM EDT11,700.00997.041,815.801,875.900.00--178.27%
NDX230120C117500002022-08-31 9:56AM EDT11,750.001,412.20626.10641.700.00-11932.14%
NDX230120C117750002022-06-30 2:56PM EDT11,775.00979.421,782.101,820.600.00-221077.64%
NDX230120C118000002022-09-22 2:15PM EDT11,800.00690.75602.50618.300.00-2131.96%
NDX230120C118250002022-08-19 1:40PM EDT11,825.001,953.36907.40926.000.00-2344.33%
NDX230120C118750002022-09-20 10:16AM EDT11,875.00864.00568.70584.000.00-1431.69%
NDX230120C119000002022-09-20 9:48AM EDT11,900.00866.10557.60572.900.00-1931.61%
NDX230120C119250002022-08-19 1:40PM EDT11,925.001,878.44847.60869.500.00-2143.59%
NDX230120C120000002022-09-22 11:11AM EDT12,000.00598.73513.50529.300.00-19431.25%
NDX230120C120250002022-08-19 1:39PM EDT12,025.001,798.63796.80814.900.00-12642.87%
NDX230120C120500002022-09-06 2:00PM EDT12,050.00916.70493.40508.400.00--131.08%
NDX230120C120750002022-09-06 2:11PM EDT12,075.00916.80483.10501.100.00-1231.11%
NDX230120C121000002022-09-22 2:15PM EDT12,100.00550.50473.00487.900.00-52030.91%
NDX230120C121250002022-08-19 1:39PM EDT12,125.001,725.96743.00762.100.00-2142.16%
NDX230120C121750002022-05-16 12:03AM EDT12,175.001,293.981,008.901,027.700.00--152.86%
NDX230120C122250002022-08-19 1:39PM EDT12,225.001,651.84693.50711.300.00-2241.47%
NDX230120C122500002022-09-20 1:56PM EDT12,250.00640.49414.40430.000.00-151030.41%
NDX230120C123000002022-09-20 1:15PM EDT12,300.00648.37396.90411.000.00-181330.22%
NDX230120C123250002022-09-06 2:11PM EDT12,325.00778.70387.30402.000.00-1230.14%
NDX230120C123500002022-09-20 12:06PM EDT12,350.00668.12378.60393.000.00-2330.05%
NDX230120C123750002022-09-06 2:11PM EDT12,375.00753.80370.00385.300.00--130.01%
NDX230120C124000002022-09-20 12:25PM EDT12,400.00628.72361.90376.000.00-2329.90%
NDX230120C124250002022-05-16 12:03AM EDT12,425.001,215.29883.30902.200.00--151.21%
NDX230120C124500002022-09-22 12:27PM EDT12,450.00431.47345.00360.000.00-4229.78%
NDX230120C124750002022-08-08 1:30PM EDT12,475.001,480.70743.70750.100.00-2346.18%
NDX230120C125000002022-09-23 11:29AM EDT12,500.00338.72329.10344.00-53.53-13.65%1829.63%
NDX230120C125250002022-09-06 2:11PM EDT12,525.00678.60321.30336.000.00-1429.55%
NDX230120C125500002022-09-06 2:11PM EDT12,550.00666.60313.40328.000.00-1129.47%
NDX230120C125750002022-05-16 12:03AM EDT12,575.001,100.77812.00831.000.00--750.24%
NDX230120C126000002022-09-20 9:37AM EDT12,600.00527.00298.40313.000.00-22529.33%
NDX230120C126250002022-09-22 2:24PM EDT12,625.00344.30290.90305.900.00-21029.27%
NDX230120C126500002022-06-01 2:26PM EDT12,650.001,220.75575.50603.900.00-2742.34%
NDX230120C126750002022-08-09 11:06AM EDT12,675.001,211.90712.70720.000.00-21147.36%
NDX230120C127000002022-09-23 11:29AM EDT12,700.00273.55270.40285.00-250.40-47.79%31129.07%
NDX230120C127250002022-09-22 1:56PM EDT12,725.00329.80263.70278.000.00-23029.00%
NDX230120C127500002022-09-22 1:58PM EDT12,750.00323.50257.00271.000.00-161928.92%
NDX230120C127750002022-08-30 11:06AM EDT12,775.00738.60250.40265.000.00-22328.88%
NDX230120C128000002022-09-20 2:44PM EDT12,800.00421.41245.60256.100.00-564628.69%
NDX230120C128250002022-05-17 11:58AM EDT12,825.001,056.05429.10468.600.00-2338.60%
NDX230120C128500002022-09-20 1:56PM EDT12,850.00394.42232.50244.700.00-321428.62%
NDX230120C128750002022-09-19 3:24PM EDT12,875.00436.20225.40236.700.00-4428.46%
NDX230120C129000002022-09-22 1:50PM EDT12,900.00275.90220.40229.900.00-22128.36%
NDX230120C129250002022-09-22 1:50PM EDT12,925.00268.40213.60224.800.00-5728.33%
NDX230120C129500002022-09-22 1:56PM EDT12,950.00263.50209.50221.000.00-63628.37%
NDX230120C129750002022-08-30 2:44PM EDT12,975.00618.12202.40212.900.00-72328.18%
NDX230120C130000002022-09-23 3:56PM EDT13,000.00198.20198.50207.80-54.87-21.68%147528.14%
NDX230120C130250002022-08-24 3:48PM EDT13,025.00214.01192.70203.10-719.34-77.07%26728.12%
NDX230120C130500002022-09-22 12:27PM EDT13,050.00243.95188.40197.000.00-23928.01%
NDX230120C130750002022-09-15 3:37PM EDT13,075.00363.00182.50192.700.00-13328.00%
NDX230120C131000002022-09-06 2:11PM EDT13,100.00433.00178.20187.600.00-112627.94%
NDX230120C131250002022-09-22 1:50PM EDT13,125.00218.00171.80185.200.00-2828.03%
NDX230120C131500002022-05-16 3:08PM EDT13,150.00867.60437.90477.400.00-121842.35%
NDX230120C131750002022-08-10 9:38AM EDT13,175.001,084.70534.60544.600.00-1945.53%
NDX230120C132000002022-09-19 1:48PM EDT13,200.00303.02158.60171.000.00-11127.87%
NDX230120C132250002022-05-16 12:09PM EDT13,225.00796.04414.20453.400.00-2842.03%
NDX230120C132500002022-09-22 3:31PM EDT13,250.00196.90150.50158.600.00-818127.56%
NDX230120C132750002022-09-22 10:45AM EDT13,275.00188.70146.00153.800.00-2427.48%
NDX230120C133000002022-09-22 2:55PM EDT13,300.00180.30142.00151.900.00-848827.57%
NDX230120C133250002022-08-26 11:07AM EDT13,325.00702.60137.80145.800.00-1527.39%
NDX230120C133500002022-09-20 2:52PM EDT13,350.00259.23133.80145.000.00-6227.55%
NDX230120C133750002022-08-26 10:22AM EDT13,375.00781.95130.10141.000.00-4827.49%
NDX230120C134000002022-09-20 2:44PM EDT13,400.00239.82126.40136.500.00-282227.41%
NDX230120C134250002022-08-19 11:43AM EDT13,425.00914.17240.70258.000.00-5834.55%
NDX230120C134500002022-09-20 1:56PM EDT13,450.00221.65118.70129.100.00-16727.31%
NDX230120C134750002022-09-19 3:24PM EDT13,475.00247.00115.60125.600.00-21627.27%
NDX230120C135000002022-09-23 2:36PM EDT13,500.00109.80112.80121.60-114.30-51.00%126327.20%
NDX230120C135250002022-09-23 2:36PM EDT13,525.00106.70108.30119.30-863.00-89.00%8827.23%
NDX230120C135500002022-09-20 12:06PM EDT13,550.00232.55105.70115.500.00-21327.15%
NDX230120C135750002022-08-18 3:59PM EDT13,575.00948.70207.50220.900.00-13633.83%
NDX230120C136000002022-09-20 12:25PM EDT13,600.00213.45100.30108.400.00-222227.02%
NDX230120C136250002022-09-16 12:52PM EDT13,625.00184.3097.30105.400.00-327426.98%
NDX230120C136500002022-07-25 12:18PM EDT13,650.00442.19604.10610.800.00-41752.93%
NDX230120C136750002022-09-06 2:11PM EDT13,675.00252.6091.6098.700.00-14726.84%
NDX230120C137000002022-09-06 2:11PM EDT13,700.00246.1087.7097.500.00-11426.93%
NDX230120C137250002022-08-04 3:17PM EDT13,725.00825.64261.10277.500.00-41138.14%
NDX230120C137500002022-05-26 9:31AM EDT13,750.00420.00405.20423.500.00-15345.58%
NDX230120C137750002022-08-15 11:54AM EDT13,775.00930.09218.10223.300.00-41335.60%
NDX230120C138000002022-09-16 12:05PM EDT13,800.00154.9078.0086.900.00-27326.79%
NDX230120C138250002022-09-19 10:06AM EDT13,825.00157.1075.2084.400.00-29626.76%
NDX230120C138500002022-09-19 12:15PM EDT13,850.00148.4073.5081.900.00-22126.72%
NDX230120C138750002022-09-19 12:42PM EDT13,875.00148.3071.2079.200.00-25326.66%
NDX230120C139000002022-09-14 2:39PM EDT13,900.00199.6069.0076.900.00-82926.63%
NDX230120C139250002022-09-06 2:11PM EDT13,925.00195.0067.1074.700.00-13126.60%
NDX230120C139500002022-05-23 2:06PM EDT13,950.00380.95224.10240.000.00-245337.93%
NDX230120C139750002022-09-14 2:55PM EDT13,975.00179.9063.0070.400.00-53426.54%
NDX230120C140000002022-09-20 10:47AM EDT14,000.00133.2561.1068.400.00-21634326.51%
NDX230120C140250002022-08-12 12:53PM EDT14,025.00716.31272.10289.700.00-21441.25%
NDX230120C140500002022-09-19 10:12AM EDT14,050.00121.3054.5066.700.00-31226.67%
NDX230120C140750002022-09-13 3:20PM EDT14,075.00168.9055.6062.700.00-828226.44%
NDX230120C141000002022-07-14 2:43PM EDT14,100.00219.90716.00741.000.00-2562.33%
NDX230120C141250002022-08-15 10:32AM EDT14,125.00719.25152.80157.900.00-21734.28%
NDX230120C141500002022-09-19 10:12AM EDT14,150.00108.2047.8059.400.00-2726.58%
NDX230120C141750002022-05-10 3:21PM EDT14,175.00522.84372.40391.500.00-8447.68%
NDX230120C142000002022-08-23 3:16PM EDT14,200.00397.0056.7065.800.00-10010127.54%
NDX230120C142250002022-09-02 10:00AM EDT14,225.00188.6043.4052.500.00-21026.30%
NDX230120C142500002022-05-16 3:50PM EDT14,250.00407.00186.60199.300.00-1937.84%
NDX230120C142750002022-09-12 10:47AM EDT14,275.00252.5040.7051.600.00-2826.50%
NDX230120C143000002022-09-23 11:29AM EDT14,300.0046.4541.9047.10-649.75-93.33%1926.13%
NDX230120C143250002022-08-12 10:18AM EDT14,325.00571.90198.20215.200.00-41139.36%
NDX230120C143500002022-08-26 2:45PM EDT14,350.00279.3136.9044.500.00-4926.11%
NDX230120C143750002022-05-11 11:05AM EDT14,375.00407.320.000.000.00--06.25%
NDX230120C144000002022-09-20 10:48AM EDT14,400.0084.0436.9043.200.00-10812026.24%
NDX230120C144250002022-09-01 10:46AM EDT14,425.00126.3733.4041.000.00-4626.10%
NDX230120C144500002022-08-19 11:25AM EDT14,450.00440.0375.2088.200.00-41331.21%
NDX230120C144750002022-07-14 2:25PM EDT14,475.00159.21549.90574.700.00-6958.26%
NDX230120C145000002022-09-23 11:29AM EDT14,500.0036.7032.4037.80-65.40-64.05%16626.10%
NDX230120C145250002022-08-12 3:22PM EDT14,525.00532.14158.10174.500.00-2838.22%
NDX230120C145500002022-09-23 1:15PM EDT14,550.0033.8828.3035.80-203.37-85.72%1826.10%
NDX230120C145750002022-08-26 3:45PM EDT14,575.00214.0027.3037.200.00-62026.44%
NDX230120C146000002022-09-23 11:44AM EDT14,600.0032.2028.3034.00-37.52-53.82%16626.11%
NDX230120C146250002022-08-18 10:57AM EDT14,625.00459.2060.5070.400.00-13430.62%
NDX230120C146500002022-08-22 9:30AM EDT14,650.00311.450.000.000.00-196.25%
NDX230120C146750002022-08-15 11:55AM EDT14,675.00507.3077.9082.400.00-22332.09%
NDX230120C147000002022-09-20 10:48AM EDT14,700.0059.3224.9031.200.00-21626226.23%
NDX230120C147250002022-05-17 11:58AM EDT14,725.00325.5590.90108.500.00-2234.69%
NDX230120C147500002022-08-19 1:30PM EDT14,750.00330.1751.6060.500.00-163730.31%
NDX230120C147750002022-08-19 12:46PM EDT14,775.00337.1050.0061.800.00-5730.60%
NDX230120C148000002022-08-12 3:50PM EDT14,800.00442.50116.30128.200.00-163036.75%
NDX230120C148250002022-08-19 12:46PM EDT14,825.00322.5046.8058.500.00-10630.52%
NDX230120C148500002022-07-14 2:24PM EDT14,850.00112.76410.00429.000.00-23454.42%
NDX230120C148750002022-08-03 2:27PM EDT14,875.00345.7973.0077.900.00-41932.86%
NDX230120C149000002022-08-23 3:28PM EDT14,900.00204.2925.1029.100.00-387926.94%
NDX230120C149250002022-05-16 12:03AM EDT14,925.00211.35141.30152.600.00--5339.39%
NDX230120C149500002022-08-19 12:46PM EDT14,950.00288.2039.8051.100.00-21730.35%
NDX230120C149750002022-08-19 12:46PM EDT14,975.00281.7038.5047.200.00-23229.99%
NDX230120C150000002022-09-21 9:57AM EDT15,000.0040.7016.8022.600.00-104926.27%
NDX230120C150250002022-09-20 11:13AM EDT15,025.0042.0814.4024.200.00-1926.70%
NDX230120C150500002022-05-11 10:07AM EDT15,050.00277.180.000.000.00--06.25%
NDX230120C150750002022-05-31 11:16AM EDT15,075.00269.6084.10100.000.00-2936.12%
NDX230120C151000002022-09-20 10:48AM EDT15,100.0036.9514.8020.500.00-10813426.33%
NDX230120C151250002022-05-16 12:09PM EDT15,125.00221.3282.1099.600.00-2636.38%
NDX230120C151500002022-08-03 10:11AM EDT15,150.00246.7863.4067.500.00-6333.37%
NDX230120C151750002022-08-03 11:38AM EDT15,175.00247.8069.0074.000.00-2534.21%
NDX230120C152000002022-08-19 11:54AM EDT15,200.00225.7028.4036.900.00-36429.75%
NDX230120C152250002022-08-19 11:54AM EDT15,225.00220.3027.4038.400.00-3930.11%
NDX230120C152500002022-09-12 12:21PM EDT15,250.0083.2010.1017.900.00-1526.47%
NDX230120C152750002022-08-19 11:56AM EDT15,275.00208.1025.6034.100.00-4529.70%
NDX230120C153000002022-08-03 1:53PM EDT15,300.00237.4146.2050.300.00-4732.16%
NDX230120C153250002022-07-21 1:54PM EDT15,325.00133.70187.70200.300.00-221145.30%
NDX230120C153500002022-06-13 10:50AM EDT15,350.0071.1065.0070.600.00-1334.83%
NDX230120C153750002022-05-16 12:03AM EDT15,375.00216.1591.80109.200.00--138.72%
NDX230120C154000002022-09-09 11:12AM EDT15,400.0057.608.0015.700.00-12126.63%
NDX230120C154500002022-08-05 2:08PM EDT15,450.00189.3936.3044.600.00-1532.18%
NDX230120C154750002022-08-05 2:08PM EDT15,475.00185.1133.2045.300.00-1732.40%
NDX230120C155000002022-09-15 10:11AM EDT15,500.0030.628.7014.400.00-258626.73%
NDX230120C155250002022-04-25 11:41AM EDT15,525.00419.40107.10115.900.00--140.18%
NDX230120C155500002022-04-25 11:41AM EDT15,550.00412.50105.10113.700.00-1640.13%
NDX230120C156000002022-08-01 10:21AM EDT15,600.00137.6546.6052.900.00-1134.08%
NDX230120C156500002022-07-01 9:45AM EDT15,650.0044.90119.80134.600.00-1142.48%
NDX230120C156750002022-08-03 2:27PM EDT15,675.00170.1528.2032.400.00-2131.41%
NDX230120C157000002022-08-16 2:21PM EDT15,700.00223.2116.0025.700.00-1130.29%
NDX230120C157500002022-05-16 12:03AM EDT15,750.00154.7264.4081.800.00--238.22%
NDX230120C158000002022-08-18 9:45AM EDT15,800.00159.5011.9020.100.00-1229.55%
NDX230120C158500002022-06-06 1:42PM EDT15,850.00139.6038.5055.600.00--135.72%
NDX230120C158750002022-08-19 1:40PM EDT15,875.00111.2010.6018.700.00-2129.55%
NDX230120C159000002021-11-10 8:00AM EDT15,900.001,179.001,845.701,994.300.00--1125.77%
NDX230120C160000002022-09-09 3:57PM EDT16,000.0031.404.709.500.00-55127.29%
NDX230120C160500002022-03-14 12:00AM EDT16,050.00421.000.000.000.00--012.50%
NDX230120C161000002022-09-01 11:05AM EDT16,100.0019.314.208.800.00-1327.42%
NDX230120C161250002022-07-18 9:48AM EDT16,125.0042.72107.30112.100.00-3243.22%
NDX230120C161500002022-01-27 11:18AM EDT16,150.00700.20522.30562.700.00-1169.88%
NDX230120C161750002022-03-16 2:00PM EDT16,175.00407.00382.90400.700.00--162.24%
NDX230120C162000002022-08-01 10:09AM EDT16,200.0079.7522.6028.300.00-1333.13%
NDX230120C162250002022-08-18 11:10AM EDT16,225.00105.406.2013.700.00-2429.69%
NDX230120C163000002022-09-01 11:05AM EDT16,300.0015.392.658.700.00-1428.18%
NDX230120C163250002022-08-19 1:41PM EDT16,325.0069.375.3012.600.00-6429.75%
NDX230120C163500002022-02-03 4:18PM EDT16,350.00713.50400.10419.100.00-1164.34%
NDX230120C163750002022-08-17 9:48AM EDT16,375.0094.004.3010.600.00-2229.24%
NDX230120C164000002022-08-22 2:18PM EDT16,400.0045.504.107.900.00-2728.22%
NDX230120C164500002021-11-10 8:00AM EDT16,450.00774.001,527.801,675.500.00--1117.44%
NDX230120C165000002022-08-11 10:17AM EDT16,500.0097.4012.6023.200.00-31633.38%
NDX230120C165750002022-08-19 11:43AM EDT16,575.0055.503.5010.300.00-5329.93%
NDX230120C166000002022-04-29 1:20PM EDT16,600.00157.7189.8098.000.00-1244.37%
NDX230120C167000002022-08-19 11:21AM EDT16,700.0048.652.859.400.00-4330.06%
NDX230120C168000002022-07-06 11:58AM EDT16,800.0019.1848.4052.400.00--239.91%
NDX230120C168250002022-01-24 12:11PM EDT16,825.00463.60241.70261.700.00--157.81%
NDX230120C168750002022-07-20 9:30AM EDT16,875.0024.600.000.000.00--112.50%
NDX230120C169000002022-08-02 2:11PM EDT16,900.0038.756.6010.900.00-4331.44%
NDX230120C169500002022-05-19 9:52AM EDT16,950.0041.559.4027.000.00-2736.17%
NDX230120C169750002022-07-06 11:55AM EDT16,975.0016.5840.6044.800.00-4539.56%
NDX230120C170000002022-09-22 10:34AM EDT17,000.003.501.006.000.00-11329.51%
NDX230120C171000002022-01-03 1:10PM EDT17,100.001,237.10502.00547.600.00--2275.11%
NDX230120C172000002022-03-16 2:52PM EDT17,200.00205.20179.40196.300.00-1455.32%
NDX230120C173000002022-02-10 1:49PM EDT17,300.00434.40153.80170.100.00-1453.78%
NDX230120C174000002022-08-19 1:39PM EDT17,400.0021.890.007.000.00-4531.52%
NDX230120C175000002022-08-19 1:40PM EDT17,500.0019.780.256.700.00-2231.71%
NDX230120C176000002021-12-14 10:52AM EDT17,600.00904.85684.00734.000.00-2187.25%
NDX230120C177000002022-03-25 9:32AM EDT17,700.00292.4078.6093.400.00-1249.24%
NDX230120C178000002022-06-27 2:41PM EDT17,800.0013.8510.5022.100.00-1338.46%
NDX230120C179000002022-07-21 9:30AM EDT17,900.0012.308.0018.300.00-1437.78%
NDX230120C180000002022-08-08 10:08AM EDT18,000.0020.571.404.700.00-54032.11%
NDX230120C182000002021-11-23 10:47AM EDT18,200.00843.00745.00795.000.00--593.71%
NDX230120C183000002022-04-20 10:13AM EDT18,300.0090.0010.2020.200.00-31039.84%
NDX230120C184000002022-02-08 11:34AM EDT18,400.00188.2676.9089.200.00-6651.15%
NDX230120C185000002022-08-22 12:51PM EDT18,500.006.560.003.200.00-13532.37%
NDX230120C186000002022-07-18 1:53PM EDT18,600.005.368.6012.500.00-1238.31%
NDX230120C187000002022-07-18 1:55PM EDT18,700.005.067.7011.700.00-2738.33%
NDX230120C188000002022-06-27 12:38PM EDT18,800.008.030.0013.400.00-1439.36%
NDX230120C189000002022-07-28 11:47AM EDT18,900.006.220.155.800.00-1435.83%
NDX230120C190000002022-08-08 10:14AM EDT19,000.008.730.002.800.00-508133.44%
NDX230120C191000002022-07-29 11:24AM EDT19,100.005.540.005.200.00-1536.01%
NDX230120C192000002022-07-11 11:24AM EDT19,200.004.942.809.400.00-1338.93%
NDX230120C193000002022-07-29 10:30AM EDT19,300.004.740.004.800.00-2436.31%
NDX230120C194000002022-08-25 10:47AM EDT19,400.003.890.002.200.00-15233.80%
NDX230120C195000002022-08-30 10:31AM EDT19,500.001.550.002.450.00-14834.44%
NDX230120C196000002022-08-04 11:38AM EDT19,600.005.230.003.200.00-11235.66%
NDX230120C197000002022-07-18 1:55PM EDT19,700.002.542.807.000.00-4539.13%
NDX230120C198000002022-08-04 12:10PM EDT19,800.004.960.002.850.00-81535.81%
NDX230120C199000002022-08-03 1:54PM EDT19,900.005.500.002.200.00-51635.19%
NDX230120C200000002022-08-19 12:39PM EDT20,000.003.720.002.700.00-11136.18%
NDX230120C201000002022-01-03 12:42PM EDT20,100.00293.0280.4097.700.00-61758.82%
NDX230120C202000002022-08-19 2:07PM EDT20,200.003.130.002.650.00-444036.66%
NDX230120C203000002022-03-02 4:01PM EDT20,300.0046.0039.7050.000.00-5552.75%
NDX230120C204000002022-03-02 1:15PM EDT20,400.0043.8536.9047.100.00-15552.53%
NDX230120C205000002022-08-19 12:51PM EDT20,500.001.970.002.550.00-21337.34%
NDX230120C206000002022-06-27 12:38PM EDT20,600.002.690.006.600.00-11341.52%
NDX230120C207000002022-03-03 12:45PM EDT20,700.0036.6529.6039.800.00-10851.98%
NDX230120C208000002022-02-24 4:20PM EDT20,800.0026.2031.6038.100.00-43052.35%
NDX230120C209000002022-02-10 1:51PM EDT20,900.0042.008.4024.800.00-13550.09%
NDX230120C210000002022-08-25 2:39PM EDT21,000.000.900.001.850.00-322737.51%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230120P080000002022-09-23 11:06AM EDT8,000.0082.7079.4088.40+14.40+21.08%31643.65%
NDX230120P081000002022-06-28 11:40AM EDT8,100.00150.0063.5079.000.00-2541.24%
NDX230120P082000002022-07-19 10:37AM EDT8,200.00117.9045.2049.200.00-3435.91%
NDX230120P083000002022-07-14 10:49AM EDT8,300.00177.5046.7055.100.00-3435.68%
NDX230120P084000002022-08-01 10:09AM EDT8,400.0072.0075.3081.300.00-1237.90%
NDX230120P085000002022-08-08 2:45PM EDT8,500.0074.5080.0083.700.00-2536.98%
NDX230120P087000002022-08-02 2:11PM EDT8,700.0095.95112.70117.000.00-4437.92%
NDX230120P088000002022-08-17 10:27AM EDT8,800.0068.90119.10125.700.00-1737.45%
NDX230120P089000002022-08-29 12:36PM EDT8,900.00111.80151.60161.400.00-6539.12%
NDX230120P090000002022-09-23 3:28PM EDT9,000.00178.00162.80172.80+34.29+23.86%11438.67%
NDX230120P090250002022-07-14 2:24PM EDT9,025.00241.7070.9083.800.00--130.84%
NDX230120P091750002022-07-05 11:30AM EDT9,175.00332.6096.70111.200.00--131.57%
NDX230120P092000002022-09-22 12:00PM EDT9,200.00165.79187.60198.400.00-11537.82%
NDX230120P092500002022-07-26 12:49PM EDT9,250.00209.71100.60104.800.00--030.13%
NDX230120P093000002022-09-22 1:32PM EDT9,300.00175.00203.20210.800.00-566037.29%
NDX230120P093750002022-08-10 1:39PM EDT9,375.00105.10110.40114.500.00-2129.44%
NDX230120P094000002022-09-06 12:14PM EDT9,400.00170.59216.10227.100.00-3636.96%
NDX230120P094250002022-07-13 11:18AM EDT9,425.00299.6090.60104.000.00-1427.99%
NDX230120P094500002022-07-13 11:18AM EDT9,450.00303.7094.60103.200.00-1127.63%
NDX230120P094750002022-08-11 9:49AM EDT9,475.00104.90114.10128.800.00-2129.32%
NDX230120P095000002022-09-19 1:58PM EDT9,500.00172.87233.30241.800.00-224536.48%
NDX230120P096500002022-09-21 1:42PM EDT9,650.00175.64257.10268.300.00-2335.91%
NDX230120P097750002022-07-13 11:10AM EDT9,775.00357.43111.60125.600.00-2125.43%
NDX230120P098000002022-09-23 3:47PM EDT9,800.00290.20285.00296.90+92.98+47.15%5235.33%
NDX230120P098250002022-09-06 12:26PM EDT9,825.00232.80289.90302.000.00--235.24%
NDX230120P098500002022-07-20 10:02AM EDT9,850.00281.20135.10146.000.00-1325.86%
NDX230120P098750002022-09-01 11:56AM EDT9,875.00250.80299.90309.800.00-2434.91%
NDX230120P099000002022-09-19 10:50AM EDT9,900.00227.00305.00317.200.00-1234.93%
NDX230120P099250002022-07-18 3:21PM EDT9,925.00348.18124.70141.000.00--124.60%
NDX230120P099750002022-08-05 2:08PM EDT9,975.00172.91236.80251.400.00-1130.36%
NDX230120P100000002022-09-16 9:42AM EDT10,000.00318.10327.30336.60+37.04+13.18%41334.43%
NDX230120P100250002022-07-18 2:56PM EDT10,025.00375.31132.20149.000.00--123.85%
NDX230120P100500002022-09-07 11:01AM EDT10,050.00248.90338.50347.600.00-2334.22%
NDX230120P103000002022-05-17 11:49AM EDT10,300.00459.10690.90727.200.00--147.46%
NDX230120P103250002022-07-25 12:48PM EDT10,325.00328.90206.40210.800.00-1223.34%
NDX230120P104000002022-09-23 2:36PM EDT10,400.00473.52425.10434.70+140.22+42.07%12332.83%
NDX230120P104250002022-09-06 10:37AM EDT10,425.00337.70430.50443.900.00-1232.84%
NDX230120P105000002022-09-22 2:24PM EDT10,500.00478.83451.60465.10+64.09+15.45%165832.54%
NDX230120P105250002022-08-16 9:49AM EDT10,525.00173.75321.80328.500.00-4526.06%
NDX230120P105500002022-08-16 9:49AM EDT10,550.00176.15323.20330.600.00-411325.76%
NDX230120P106000002022-09-22 1:32PM EDT10,600.00435.00478.50494.000.00-5610632.11%
NDX230120P106500002022-07-22 1:14PM EDT10,650.00397.31215.20227.200.00-2119.54%
NDX230120P107000002022-09-09 11:19AM EDT10,700.00271.66512.10526.100.00-2831.75%
NDX230120P107750002022-09-22 2:36PM EDT10,775.00489.58536.00549.900.00-10731.43%
NDX230120P108000002022-09-23 10:03AM EDT10,800.00535.20544.70559.00+71.95+15.53%21431.36%
NDX230120P108750002022-08-10 11:31AM EDT10,875.00250.10297.60302.800.00-2119.42%
NDX230120P109250002022-07-29 10:14AM EDT10,925.00327.90354.30364.100.00-1121.15%
NDX230120P109500002022-07-20 12:45PM EDT10,950.00464.65256.30268.000.00--116.75%
NDX230120P109750002022-09-01 10:46AM EDT10,975.00464.70605.90620.300.00-4530.65%
NDX230120P110000002022-09-23 3:06PM EDT11,000.00673.03611.50628.60+110.43+19.63%12630.52%
NDX230120P110500002022-07-08 10:20AM EDT11,050.00616.84301.50314.000.00-1116.98%
NDX230120P110750002022-08-30 10:51AM EDT11,075.00447.50643.20658.000.00--530.26%
NDX230120P111000002022-07-08 12:29PM EDT11,100.00613.03309.70322.100.00-1216.44%
NDX230120P111250002022-09-22 11:11AM EDT11,125.00607.08662.50678.000.00-1230.08%
NDX230120P111500002022-09-12 11:44AM EDT11,150.00321.29672.40688.000.00--1729.98%
NDX230120P111750002022-05-16 12:04AM EDT11,175.00727.55774.60818.200.00--134.61%
NDX230120P112000002022-09-20 2:21PM EDT11,200.00530.80692.40707.700.00-21529.76%
NDX230120P112250002022-06-23 3:13PM EDT11,225.00828.42515.20547.700.00-291623.00%
NDX230120P112500002022-08-19 1:19PM EDT11,250.00305.59538.80559.100.00-4522.95%
NDX230120P112750002022-09-19 9:34AM EDT11,275.00577.25723.30739.300.00-2329.48%
NDX230120P113000002022-09-21 10:44AM EDT11,300.00538.90733.80749.200.00-11029.35%
NDX230120P113250002022-09-15 9:34AM EDT11,325.00517.75744.50760.800.00-12629.28%
NDX230120P113500002022-09-23 9:46AM EDT11,350.00748.50757.10769.90+470.15+168.91%41829.11%
NDX230120P113750002022-08-05 10:17AM EDT11,375.00354.80542.00559.900.00-1220.43%
NDX230120P114000002022-08-03 1:59PM EDT11,400.00363.30543.30549.600.00-4619.50%
NDX230120P114500002022-09-23 9:45AM EDT11,450.00789.05801.50814.80+47.05+6.34%26626728.72%
NDX230120P114750002022-09-23 9:38AM EDT11,475.00797.59811.10827.20+44.79+5.95%41128.65%
NDX230120P115000002022-09-21 3:13PM EDT11,500.00601.70824.40837.500.00-66028.50%
NDX230120P115250002022-09-22 11:22AM EDT11,525.00781.90835.90849.100.00-52914828.39%
NDX230120P116500002022-07-27 11:23AM EDT11,650.00629.60518.10534.700.00--412.97%
NDX230120P117000002022-09-20 9:37AM EDT11,700.00701.60918.90936.800.00-1827.74%
NDX230120P117500002022-09-16 9:42AM EDT11,750.00786.33943.60962.300.00-11927.52%
NDX230120P117750002022-07-08 2:28PM EDT11,775.00811.00439.10457.000.00-110.00%
NDX230120P118000002022-09-19 12:50PM EDT11,800.00736.40972.10986.200.00-24927.22%
NDX230120P118250002022-08-19 1:02PM EDT11,825.00411.45748.40771.300.00-9817.88%
NDX230120P118500002022-05-16 12:04AM EDT11,850.00985.901,044.901,062.500.00--128.97%
NDX230120P119000002022-07-07 3:53PM EDT11,900.00881.37473.40485.800.00-440.00%
NDX230120P119250002022-05-18 3:23PM EDT11,925.001,158.001,277.301,335.600.00--1837.83%
NDX230120P119500002022-09-08 10:04AM EDT11,950.00701.901,050.301,069.600.00--126.64%
NDX230120P119750002022-07-21 10:00AM EDT11,975.00750.17447.90461.300.00-150.00%
NDX230120P120000002022-09-23 12:33PM EDT12,000.001,133.051,080.201,095.30+171.19+17.80%172726.31%
NDX230120P120250002022-07-26 9:45AM EDT12,025.00835.59503.80515.800.00-100.00%
NDX230120P120500002022-06-21 2:17PM EDT12,050.001,210.38734.80748.900.00--26.90%
NDX230120P121000002022-09-23 9:46AM EDT12,100.001,127.181,137.301,153.10+394.57+53.86%22925.85%
NDX230120P121250002022-05-16 12:04AM EDT12,125.001,071.591,129.701,219.100.00---27.86%
NDX230120P121500002022-06-14 11:22AM EDT12,150.001,490.101,091.801,126.800.00-1223.21%
NDX230120P122000002022-09-19 12:50PM EDT12,200.00915.401,194.401,215.300.00-22625.46%
NDX230120P122500002022-09-07 10:23AM EDT12,250.00894.901,220.101,251.000.00--325.43%
NDX230120P122750002022-09-22 2:28PM EDT12,275.001,147.301,235.401,266.400.00-2325.30%
NDX230120P123000002022-09-22 3:46PM EDT12,300.001,090.501,250.901,282.400.00-3725.19%
NDX230120P123250002022-09-22 3:31PM EDT12,325.001,113.301,266.601,291.300.00-61224.76%
NDX230120P123500002022-09-22 2:33PM EDT12,350.001,185.901,287.201,309.100.00-16124.71%
NDX230120P123750002022-09-22 12:46PM EDT12,375.001,186.001,298.201,323.300.00-32024.49%
NDX230120P124000002022-09-22 3:31PM EDT12,400.001,157.201,314.201,346.300.00-32024.67%
NDX230120P124250002022-09-22 2:48PM EDT12,425.001,238.901,334.001,355.800.00-22824.22%
NDX230120P124500002022-09-22 2:33PM EDT12,450.001,246.901,341.401,371.300.00-21724.04%
NDX230120P124750002022-09-22 2:48PM EDT12,475.001,270.201,358.201,388.800.00-2423.94%
NDX230120P125000002022-09-22 2:52PM EDT12,500.001,269.501,374.801,434.500.00-115325.18%
NDX230120P125250002022-09-19 1:37PM EDT12,525.001,094.601,391.301,445.400.00-12024.77%
NDX230120P125500002022-09-22 12:09PM EDT12,550.001,300.101,408.201,462.400.00-1924.64%
NDX230120P125750002022-09-20 1:32PM EDT12,575.001,153.201,425.001,479.800.00-1324.53%
NDX230120P126000002022-09-20 1:32PM EDT12,600.001,167.701,442.601,497.200.00-11424.40%
NDX230120P126250002022-09-20 3:36PM EDT12,625.001,136.301,459.901,491.300.00-2623.07%
NDX230120P126500002022-09-22 2:13PM EDT12,650.001,371.801,477.501,532.500.00-1824.15%
NDX230120P126750002022-09-20 1:59PM EDT12,675.001,232.801,494.801,550.000.00-3324.00%
NDX230120P127000002022-09-22 10:26AM EDT12,700.001,390.601,512.601,541.800.00-2722.46%
NDX230120P127250002022-09-20 2:18PM EDT12,725.001,248.501,530.301,585.800.00-2923.73%
NDX230120P127500002022-09-19 11:37AM EDT12,750.001,245.901,548.101,604.200.00-2623.60%
NDX230120P127750002022-07-27 1:09PM EDT12,775.001,065.60913.30939.600.00-10150.00%
NDX230120P128000002022-09-20 1:32PM EDT12,800.001,287.601,584.701,640.900.00-12023.32%
NDX230120P128250002022-07-27 11:28AM EDT12,825.001,089.30935.30961.900.00--20.00%
NDX230120P128500002022-09-02 10:04AM EDT12,850.001,073.801,621.901,681.700.00-2523.24%
NDX230120P128750002022-09-16 12:05PM EDT12,875.001,355.101,640.301,700.200.00-1723.08%
NDX230120P129000002022-09-06 3:51PM EDT12,900.001,255.401,659.001,688.400.00-1421.00%
NDX230120P129250002022-07-27 11:28AM EDT12,925.001,140.70980.601,007.700.00--10.00%
NDX230120P129500002022-09-02 10:10AM EDT12,950.001,101.901,697.401,753.000.00-1222.36%
NDX230120P129750002022-09-02 3:31PM EDT12,975.001,251.201,712.001,753.700.00-4620.94%
NDX230120P130000002022-09-15 12:56PM EDT13,000.001,750.801,731.301,773.00+445.80+34.16%112620.74%
NDX230120P130250002022-09-02 3:31PM EDT13,025.001,770.001,750.601,785.40+489.70+38.25%1319.99%
NDX230120P130500002022-09-02 3:00PM EDT13,050.001,276.401,770.001,805.400.00-71319.78%
NDX230120P130750002022-07-29 3:00PM EDT13,075.00943.001,051.901,078.300.00-340.00%
NDX230120P131000002022-09-13 3:49PM EDT13,100.001,346.561,809.801,851.100.00-11719.80%
NDX230120P131250002022-05-06 9:59AM EDT13,125.001,480.901,324.801,340.000.00-110.00%
NDX230120P132000002022-09-13 3:49PM EDT13,200.001,409.871,889.601,924.300.00-1217.93%
NDX230120P132250002022-08-30 11:51AM EDT13,225.001,284.601,909.801,951.000.00-1318.29%
NDX230120P132750002022-08-09 2:54PM EDT13,275.00995.901,273.401,285.500.00-120.00%
NDX230120P133000002022-08-09 2:53PM EDT13,300.001,007.001,291.501,301.800.00-15660.00%
NDX230120P133250002022-05-05 3:16PM EDT13,325.001,465.801,425.701,441.600.00--10.00%
NDX230120P133500002022-05-13 10:48AM EDT13,350.001,673.031,759.001,929.500.00-210.00%
NDX230120P133750002022-08-02 10:16AM EDT13,375.001,144.331,424.401,489.400.00--20.00%
NDX230120P134000002022-08-29 10:15AM EDT13,400.001,260.072,037.702,094.500.00-2214.05%
NDX230120P134250002022-04-28 2:03PM EDT13,425.001,193.661,434.301,453.200.00-13130.00%
NDX230120P134500002022-06-14 11:37AM EDT13,450.002,278.221,842.201,901.800.00--20.00%
NDX230120P134750002022-06-14 11:37AM EDT13,475.002,296.071,859.201,919.300.00--20.00%
NDX230120P135000002022-08-19 11:54AM EDT13,500.00958.101,687.001,747.000.00-180.00%
NDX230120P135250002022-06-17 10:49AM EDT13,525.002,450.001,801.601,860.300.00-110.00%
NDX230120P135500002022-05-10 12:48PM EDT13,550.001,822.481,668.901,759.700.00-220.00%
NDX230120P135750002022-05-10 12:48PM EDT13,575.001,863.321,683.801,775.000.00-19120.00%
NDX230120P136000002022-08-25 12:31PM EDT13,600.001,100.002,212.502,264.900.00-170.00%
NDX230120P136250002022-08-01 2:40PM EDT13,625.001,211.151,520.401,532.900.00-210.00%
NDX230120P136500002022-08-01 2:41PM EDT13,650.001,232.651,539.601,551.200.00-220.00%
NDX230120P136750002022-08-01 2:43PM EDT13,675.001,250.511,555.901,568.700.00-220.00%
NDX230120P137000002022-09-12 1:00PM EDT13,700.001,275.002,291.902,352.000.00-8110.00%
NDX230120P137250002022-08-09 11:09AM EDT13,725.001,240.351,563.001,578.500.00-220.00%
NDX230120P137500002022-08-09 9:46AM EDT13,750.001,220.201,608.901,807.900.00-130.00%
NDX230120P137750002022-08-01 2:39PM EDT13,775.001,296.531,622.001,634.800.00-310.00%
NDX230120P138000002022-08-01 2:39PM EDT13,800.001,310.601,640.701,654.000.00-230.00%
NDX230120P138250002022-08-01 2:38PM EDT13,825.001,322.211,659.501,672.700.00-210.00%
NDX230120P138500002022-08-08 12:08PM EDT13,850.001,178.391,776.701,791.400.00-220.00%
NDX230120P138750002022-08-01 2:02PM EDT13,875.001,382.031,706.001,720.000.00-210.00%
NDX230120P139000002022-08-11 3:47PM EDT13,900.001,159.561,455.901,510.200.00-2350.00%
NDX230120P139250002022-08-09 11:46AM EDT13,925.001,331.351,666.801,683.300.00-640.00%
NDX230120P139500002022-08-09 11:26AM EDT13,950.001,331.131,674.201,734.300.00-280.00%
NDX230120P139750002022-08-08 12:08PM EDT13,975.001,244.351,871.501,886.300.00-440.00%
NDX230120P140000002022-08-30 4:02PM EDT14,000.001,765.422,564.902,620.400.00-2520.00%
NDX230120P140250002022-08-11 3:44PM EDT14,025.001,225.691,542.801,602.800.00-4120.00%
NDX230120P140500002022-08-08 11:30AM EDT14,050.001,254.771,943.301,959.300.00-450.00%
NDX230120P140750002022-08-08 11:20AM EDT14,075.001,256.401,984.202,003.100.00-230.00%
NDX230120P141000002022-08-11 3:42PM EDT14,100.001,260.891,593.901,653.800.00-290.00%
NDX230120P141250002022-08-12 3:21PM EDT14,125.001,135.601,612.001,672.100.00-240.00%
NDX230120P141500002022-08-11 3:56PM EDT14,150.001,290.401,641.501,690.400.00-440.00%
NDX230120P141750002022-08-08 11:18AM EDT14,175.001,320.582,059.202,101.100.00-430.00%
NDX230120P142000002022-08-11 3:55PM EDT14,200.001,312.241,676.401,727.900.00-470.00%
NDX230120P142250002022-08-01 2:40PM EDT14,225.001,562.251,949.701,964.300.00-210.00%
NDX230120P142500002022-08-08 11:24AM EDT14,250.001,361.632,126.502,146.300.00-240.00%
NDX230120P142750002022-08-15 1:18PM EDT14,275.001,146.372,182.002,199.600.00-250.00%
NDX230120P143000002022-08-25 1:12PM EDT14,300.001,502.732,841.902,901.700.00-180.00%
NDX230120P143250002022-08-08 11:36AM EDT14,325.001,410.252,161.302,180.400.00-220.00%
NDX230120P143500002022-08-15 1:13PM EDT14,350.001,187.392,246.202,263.900.00-270.00%
NDX230120P143750002022-08-08 12:14PM EDT14,375.001,499.352,194.002,209.400.00-440.00%
NDX230120P144000002022-08-11 3:41PM EDT14,400.001,436.731,822.501,870.700.00-2230.00%
NDX230120P144250002022-08-09 12:30PM EDT14,425.001,682.402,222.002,243.300.00-160.00%
NDX230120P144500002022-08-12 3:17PM EDT14,450.001,309.401,863.301,912.500.00-270.00%
NDX230120P144750002022-08-08 11:34AM EDT14,475.001,506.832,292.802,310.000.00-330.00%
NDX230120P145000002022-08-25 1:12PM EDT14,500.001,637.403,030.503,090.200.00-1150.00%
NDX230120P145250002022-08-08 11:35AM EDT14,525.001,539.202,333.802,352.900.00-210.00%
NDX230120P145500002022-08-11 2:07PM EDT14,550.001,503.301,947.802,007.800.00--10.00%
NDX230120P145750002022-08-10 11:23AM EDT14,575.001,518.302,019.702,038.600.00--10.00%
NDX230120P146000002022-08-16 10:32AM EDT14,600.001,399.412,419.402,479.500.00-270.00%
NDX230120P146250002022-08-10 12:23PM EDT14,625.001,574.502,073.702,084.600.00--10.00%
NDX230120P146500002022-08-15 1:08PM EDT14,650.001,356.322,502.002,521.200.00-370.00%
NDX230120P146750002022-08-11 2:07PM EDT14,675.001,583.502,036.902,097.000.00-150.00%
NDX230120P147000002022-08-16 1:46PM EDT14,700.001,364.702,628.502,684.900.00-240.00%
NDX230120P147250002022-08-15 1:11PM EDT14,725.001,399.382,534.702,594.800.00-240.00%
NDX230120P147500002022-08-15 1:12PM EDT14,750.001,415.112,594.002,614.500.00-21070.00%
NDX230120P147750002022-08-10 11:36AM EDT14,775.001,654.502,172.602,193.300.00-140.00%
NDX230120P148000002022-08-12 3:19PM EDT14,800.001,520.852,152.202,199.200.00-290.00%
NDX230120P148250002022-08-11 3:44PM EDT14,825.001,719.052,165.002,225.100.00-270.00%
NDX230120P148500002022-08-10 11:23AM EDT14,850.001,699.902,246.902,290.100.00-130.00%
NDX230120P148750002022-08-08 12:08PM EDT14,875.001,816.852,628.802,647.500.00-220.00%
NDX230120P149000002022-08-15 1:11PM EDT14,900.001,509.102,732.602,751.600.00-3190.00%
NDX230120P149250002022-08-15 1:11PM EDT14,925.001,525.282,750.702,769.000.00-340.00%
NDX230120P149500002022-08-15 1:15PM EDT14,950.001,542.352,779.302,799.900.00-240.00%
NDX230120P149750002022-08-16 11:30AM EDT14,975.001,577.402,879.302,927.900.00-180.00%
NDX230120P150000002022-08-15 11:43AM EDT15,000.001,599.502,824.302,839.900.00-1120.00%
NDX230120P150250002022-08-30 2:44PM EDT15,025.002,664.603,533.503,593.600.00-1240.00%
NDX230120P150500002022-09-14 11:50AM EDT15,050.002,788.303,557.703,617.800.00-6110.00%
NDX230120P151000002022-04-08 1:55PM EDT15,100.001,593.702,521.102,696.400.00-1430.00%
NDX230120P151250002022-04-08 1:55PM EDT15,125.001,605.902,540.002,713.900.00-110.00%
NDX230120P151500002022-09-12 12:10PM EDT15,150.002,414.703,654.503,714.600.00-220.00%
NDX230120P151750002021-11-10 8:00AM EDT15,175.001,665.001,142.401,288.300.00--10.00%
NDX230120P152000002022-08-16 12:27PM EDT15,200.001,715.333,094.903,154.100.00-210.00%
NDX230120P152250002022-08-16 12:29PM EDT15,225.001,737.313,122.003,177.300.00-210.00%
NDX230120P152500002022-03-14 12:00AM EDT15,250.002,282.280.000.000.00--00.00%
NDX230120P152750002022-08-16 12:35PM EDT15,275.001,767.623,164.903,225.000.00-450.00%
NDX230120P153000002022-01-12 2:16PM EDT15,300.001,274.471,896.601,936.500.00-680.00%
NDX230120P153250002022-01-19 1:31PM EDT15,325.001,513.702,000.802,032.400.00--10.00%
NDX230120P153500002022-08-15 3:31PM EDT15,350.001,800.433,042.903,096.600.00--10.00%
NDX230120P154000002022-08-16 12:27PM EDT15,400.001,861.023,283.503,337.700.00-220.00%
NDX230120P155000002022-01-12 2:38PM EDT15,500.001,350.492,006.702,046.600.00-450.00%
NDX230120P155250002022-04-22 9:30AM EDT15,525.002,153.303,545.103,716.500.00-110.00%
NDX230120P155500002022-08-16 12:28PM EDT15,550.001,972.263,430.003,480.900.00-2340.00%
NDX230120P155750002022-08-10 10:13AM EDT15,575.002,296.092,909.402,929.100.00-1330.00%
NDX230120P156000002022-01-12 2:31PM EDT15,600.001,388.712,063.502,103.400.00-440.00%
NDX230120P156500002022-04-26 12:18PM EDT15,650.002,666.603,318.203,397.600.00-25260.00%
NDX230120P156750002022-08-15 2:15PM EDT15,675.002,079.193,459.803,479.700.00--10.00%
NDX230120P157000002021-12-21 2:24PM EDT15,700.001,543.302,129.002,168.900.00--10.00%
NDX230120P157250002022-08-17 10:29AM EDT15,725.002,238.133,679.703,776.700.00-220.00%
NDX230120P158000002022-08-25 1:24PM EDT15,800.002,662.304,288.404,342.100.00-680.00%
NDX230120P158250002022-06-14 2:47PM EDT15,825.004,351.683,849.703,909.200.00-550.00%
NDX230120P158500002022-09-14 2:50PM EDT15,850.003,609.084,337.604,391.100.00-3120.00%
NDX230120P159000002022-09-14 2:50PM EDT15,900.003,656.814,386.604,440.100.00-350.00%
NDX230120P160000002022-08-26 3:11PM EDT16,000.003,190.934,484.404,538.100.00-590.00%
NDX230120P160250002022-08-15 2:15PM EDT16,025.002,364.393,796.503,817.300.00--10.00%
NDX230120P161250002022-02-09 10:58AM EDT16,125.001,999.602,868.102,985.700.00-100.00%
NDX230120P161500002022-02-09 10:58AM EDT16,150.002,014.202,876.803,010.900.00-100.00%
NDX230120P163000002021-11-10 8:00AM EDT16,300.002,143.801,556.401,702.600.00--10.00%
NDX230120P164500002022-08-05 12:32PM EDT16,450.003,194.254,136.504,189.300.00-110.00%
NDX230120P165000002022-08-05 12:32PM EDT16,500.003,240.154,185.204,238.000.00-110.00%
NDX230120P170000002022-08-15 4:14PM EDT17,000.003,210.354,635.204,693.100.00--10.00%
NDX230120P178000002022-05-04 12:55PM EDT17,800.004,555.125,015.205,093.500.00--10.00%
NDX230120P180000002022-08-26 3:11PM EDT18,000.005,121.486,452.706,507.200.00-5100.00%
NDX230120P181000002022-07-11 9:40AM EDT18,100.005,987.400.000.000.00--10.00%
NDX230120P194000002022-02-14 1:11AM EDT19,400.004,605.700.000.000.00--00.00%
NDX230120P195000002022-02-14 1:11AM EDT19,500.004,676.100.000.000.00--00.00%
NDX230120P200000002022-02-14 1:11AM EDT20,000.005,181.200.000.000.00--00.00%
NDX230120P205000002022-04-18 12:04AM EDT20,500.006,343.907,603.407,757.200.00--10.00%
NDX230120P208000002022-07-29 3:00PM EDT20,800.007,598.207,923.307,994.800.00-220.00%
NDX230120P209000002022-07-29 3:50PM EDT20,900.007,663.908,021.908,093.400.00-240.00%
NDX230120P210000002022-07-29 3:50PM EDT21,000.007,762.408,120.408,192.100.00-690.00%