Italia markets close in 4 hours 33 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.875,63-52,69 (-0,44%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230120C117750002022-05-16 12:03AM EDT11,775.001,277.100.000.000.00--10.00%
NDX230120C120000002022-05-16 2:21PM EDT12,000.001,462.000.000.000.00-110.20%
NDX230120C121000002022-01-24 2:38PM EDT12,100.002,805.402,273.902,330.300.00--362.11%
NDX230120C121750002022-05-16 12:03AM EDT12,175.001,293.980.000.000.00--10.78%
NDX230120C122250002022-05-16 12:03AM EDT12,225.001,315.690.000.000.00--10.78%
NDX230120C124250002022-05-16 12:03AM EDT12,425.001,215.290.000.000.00--10.78%
NDX230120C124500002022-05-16 12:03AM EDT12,450.001,179.870.000.000.00--40.78%
NDX230120C124750002022-05-16 12:03AM EDT12,475.001,191.690.000.000.00--10.78%
NDX230120C125000002022-05-19 3:23PM EDT12,500.00940.000.000.000.00-420.78%
NDX230120C125250002022-05-16 12:03AM EDT12,525.001,162.510.000.000.00--21.56%
NDX230120C125500002022-05-16 12:03AM EDT12,550.001,214.570.000.000.00--11.56%
NDX230120C125750002022-05-16 12:03AM EDT12,575.001,100.770.000.000.00--71.56%
NDX230120C126000002022-05-17 3:53PM EDT12,600.001,218.470.000.000.00-2181.56%
NDX230120C126250002022-05-11 12:33PM EDT12,625.001,067.910.000.000.00-1461.56%
NDX230120C126500002022-05-16 12:03AM EDT12,650.001,094.740.000.000.00--61.56%
NDX230120C126750002022-05-18 12:25PM EDT12,675.00952.840.000.000.00-2181.56%
NDX230120C127000002022-05-16 12:03AM EDT12,700.00846.680.000.000.00--101.56%
NDX230120C127250002022-05-16 12:03AM EDT12,725.001,021.780.000.000.00--321.56%
NDX230120C127500002022-05-16 12:03AM EDT12,750.001,059.790.000.000.00--81.56%
NDX230120C127750002022-05-19 11:09AM EDT12,775.00858.520.000.000.00-1221.56%
NDX230120C128000002022-05-19 9:53AM EDT12,800.00796.240.000.000.00-161.56%
NDX230120C128250002022-05-17 11:58AM EDT12,825.001,056.050.000.000.00-231.56%
NDX230120C128500002022-05-16 12:03AM EDT12,850.001,057.880.000.000.00--81.56%
NDX230120C128750002022-05-16 12:03AM EDT12,875.001,025.020.000.000.00--61.56%
NDX230120C129000002022-05-19 9:53AM EDT12,900.00754.060.000.000.00-1161.56%
NDX230120C129250002022-05-16 12:03AM EDT12,925.001,000.220.000.000.00--81.56%
NDX230120C129500002022-05-17 4:00PM EDT12,950.001,037.940.000.000.00-2311.56%
NDX230120C129750002022-05-16 12:03AM EDT12,975.00996.560.000.000.00--111.56%
NDX230120C130000002022-05-19 10:28AM EDT13,000.00740.770.000.000.00-2691.56%
NDX230120C130250002022-05-16 3:09PM EDT13,025.00928.200.000.000.00-17621.56%
NDX230120C130500002022-05-16 3:09PM EDT13,050.00916.200.000.000.00-17301.56%
NDX230120C130750002022-05-16 12:03AM EDT13,075.00885.110.000.000.00--271.56%
NDX230120C131000002022-05-17 2:40PM EDT13,100.00922.290.000.000.00-1031251.56%
NDX230120C131250002022-05-16 12:03AM EDT13,125.00901.540.000.000.00--91.56%
NDX230120C131500002022-05-16 3:08PM EDT13,150.00867.600.000.000.00-12181.56%
NDX230120C131750002022-05-16 12:03AM EDT13,175.00886.680.000.000.00--91.56%
NDX230120C132000002022-05-16 12:03AM EDT13,200.00830.150.000.000.00--61.56%
NDX230120C132250002022-05-16 12:09PM EDT13,225.00796.040.000.000.00-283.13%
NDX230120C132500002022-05-16 12:03AM EDT13,250.00887.540.000.000.00--23.13%
NDX230120C132750002022-05-16 12:03AM EDT13,275.00882.980.000.000.00--23.13%
NDX230120C133000002022-05-11 9:48AM EDT13,300.00849.000.000.000.00-233.13%
NDX230120C133250002022-05-16 12:10PM EDT13,325.00748.370.000.000.00-223.13%
NDX230120C133500002022-05-16 12:03AM EDT13,350.00747.820.000.000.00--43.13%
NDX230120C133750002022-05-16 12:03AM EDT13,375.00757.780.000.000.00--13.13%
NDX230120C134000002022-05-11 10:41AM EDT13,400.00788.860.000.000.00-273.13%
NDX230120C134250002022-05-16 12:03AM EDT13,425.00702.580.000.000.00--63.13%
NDX230120C134500002022-05-16 12:03AM EDT13,450.00788.640.000.000.00--23.13%
NDX230120C134750002022-05-16 12:03AM EDT13,475.00690.530.000.000.00--133.13%
NDX230120C135000002022-05-12 11:09AM EDT13,500.00646.060.000.000.00-51153.13%
NDX230120C135250002022-05-11 12:33PM EDT13,525.00661.300.000.000.00-28173.13%
NDX230120C135500002022-05-16 12:03AM EDT13,550.00683.570.000.000.00--113.13%
NDX230120C135750002022-05-18 12:25PM EDT13,575.00567.970.000.000.00-4363.13%
NDX230120C136000002022-05-17 2:40PM EDT13,600.00695.170.000.000.00-2062203.13%
NDX230120C136250002022-05-17 11:58AM EDT13,625.00683.250.000.000.00-4663.13%
NDX230120C136500002022-05-17 3:53PM EDT13,650.00700.160.000.000.00-4223.13%
NDX230120C136750002022-05-19 11:09AM EDT13,675.00496.810.000.000.00-2443.13%
NDX230120C137000002022-05-16 12:03AM EDT13,700.00611.450.000.000.00--143.13%
NDX230120C137250002022-05-16 12:03AM EDT13,725.00676.210.000.000.00--123.13%
NDX230120C137500002022-05-16 12:03AM EDT13,750.00674.960.000.000.00--523.13%
NDX230120C137750002022-05-16 12:03AM EDT13,775.00646.860.000.000.00--123.13%
NDX230120C138000002022-05-19 10:28AM EDT13,800.00448.300.000.000.00-4733.13%
NDX230120C138250002022-05-16 12:03AM EDT13,825.00457.760.000.000.00--983.13%
NDX230120C138500002022-05-19 11:06AM EDT13,850.00421.000.000.000.00-1193.13%
NDX230120C138750002022-05-16 12:03AM EDT13,875.00621.280.000.000.00--363.13%
NDX230120C139000002022-05-12 10:03AM EDT13,900.00421.000.000.000.00-1333.13%
NDX230120C139250002022-05-16 12:03AM EDT13,925.00583.490.000.000.00--303.13%
NDX230120C139500002022-05-18 3:20PM EDT13,950.00421.000.000.000.00-1433.13%
NDX230120C139750002022-05-16 12:03AM EDT13,975.00421.000.000.000.00--393.13%
NDX230120C140000002022-05-17 4:00PM EDT14,000.00568.900.000.000.00-42733.13%
NDX230120C140250002022-05-16 12:03AM EDT14,025.00421.000.000.000.00--123.13%
NDX230120C140500002022-05-10 3:17PM EDT14,050.00549.640.000.000.00-8103.13%
NDX230120C140750002022-05-18 12:06PM EDT14,075.00421.000.000.000.00-1193.13%
NDX230120C141000002022-05-16 12:03AM EDT14,100.00556.840.000.000.00--43.13%
NDX230120C141250002022-05-16 12:09PM EDT14,125.00456.440.000.000.00-4143.13%
NDX230120C141500002022-05-16 11:36AM EDT14,150.00421.000.000.000.00-153.13%
NDX230120C141750002022-05-10 3:21PM EDT14,175.00522.840.000.000.00-843.13%
NDX230120C142000002022-05-17 2:40PM EDT14,200.00473.550.000.000.00-1031013.13%
NDX230120C142250002022-05-18 11:58AM EDT14,225.00388.000.000.000.00-293.13%
NDX230120C142500002022-05-16 3:50PM EDT14,250.00407.000.000.000.00-193.13%
NDX230120C142750002022-05-18 9:32AM EDT14,275.00420.000.000.000.00-153.13%
NDX230120C143000002022-05-18 9:37AM EDT14,300.00421.000.000.000.00-183.13%
NDX230120C143250002022-05-16 11:38AM EDT14,325.00383.750.000.000.00-563.13%
NDX230120C143500002022-05-16 12:03AM EDT14,350.00400.300.000.000.00--83.13%
NDX230120C143750002022-05-11 11:05AM EDT14,375.00407.32258.30274.600.00--025.74%
NDX230120C144000002022-05-17 2:10PM EDT14,400.00419.000.000.000.00-153.13%
NDX230120C144250002022-05-11 12:50PM EDT14,425.00372.100.000.000.00-843.13%
NDX230120C144500002022-05-16 12:03AM EDT14,450.00433.280.000.000.00--103.13%
NDX230120C144750002022-05-11 11:17AM EDT14,475.00367.820.000.000.00-963.13%
NDX230120C145000002022-05-17 3:53PM EDT14,500.00398.450.000.000.00-2183.13%
NDX230120C145250002022-05-16 12:03AM EDT14,525.00345.250.000.000.00--63.13%
NDX230120C145500002022-05-11 11:13AM EDT14,550.00362.05224.50241.300.00--025.48%
NDX230120C145750002022-05-18 12:25PM EDT14,575.00286.550.000.000.00-2183.13%
NDX230120C146000002022-05-12 9:51AM EDT14,600.00257.170.000.000.00-21193.13%
NDX230120C146250002022-05-16 12:03AM EDT14,625.00330.150.000.000.00--323.13%
NDX230120C146500002022-05-16 12:03AM EDT14,650.00342.130.000.000.00--83.13%
NDX230120C146750002022-05-19 11:09AM EDT14,675.00240.000.000.000.00-1223.13%
NDX230120C147000002022-05-11 11:21AM EDT14,700.00314.530.000.000.00-12293.13%
NDX230120C147250002022-05-17 11:58AM EDT14,725.00325.550.000.000.00-223.13%
NDX230120C147500002022-05-16 12:03AM EDT14,750.00323.280.000.000.00--53.13%
NDX230120C147750002022-05-16 12:03AM EDT14,775.00335.170.000.000.00--93.13%
NDX230120C148000002022-05-17 3:48PM EDT14,800.00315.550.000.000.00-2193.13%
NDX230120C148250002022-05-16 12:03AM EDT14,825.00311.200.000.000.00--73.13%
NDX230120C148500002022-05-17 4:00PM EDT14,850.00314.100.000.000.00-2326.25%
NDX230120C148750002022-05-11 10:07AM EDT14,875.00314.02173.00188.100.00--025.02%
NDX230120C149000002022-05-19 10:28AM EDT14,900.00199.150.000.000.00-2366.25%
NDX230120C149250002022-05-16 12:03AM EDT14,925.00211.350.000.000.00--536.25%
NDX230120C149500002022-05-16 12:03AM EDT14,950.00275.020.000.000.00--136.25%
NDX230120C149750002022-05-11 12:03PM EDT14,975.00262.300.000.000.00-28346.25%
NDX230120C150000002022-05-18 12:08PM EDT15,000.00214.000.000.000.00-2286.25%
NDX230120C150250002022-05-16 11:38AM EDT15,025.00230.620.000.000.00-886.25%
NDX230120C150500002022-05-11 10:07AM EDT15,050.00277.18149.90164.300.00--024.81%
NDX230120C150750002022-05-16 12:03AM EDT15,075.00267.400.000.000.00--96.25%
NDX230120C151000002022-05-10 3:19PM EDT15,100.00280.780.000.000.00-4376.25%
NDX230120C151250002022-05-16 12:09PM EDT15,125.00221.320.000.000.00-266.25%
NDX230120C151500002022-05-16 12:03AM EDT15,150.00266.070.000.000.00--26.25%
NDX230120C151750002022-05-16 12:10PM EDT15,175.00212.850.000.000.00-236.25%
NDX230120C152000002022-05-10 3:22PM EDT15,200.00256.400.000.000.00-2146.25%
NDX230120C152250002022-05-10 4:00PM EDT15,225.00234.020.000.000.00-426.25%
NDX230120C152500002022-05-16 12:03AM EDT15,250.00205.300.000.000.00--66.25%
NDX230120C152750002022-05-11 10:36AM EDT15,275.00223.150.000.000.00-216.25%
NDX230120C153000002022-05-11 10:41AM EDT15,300.00225.800.000.000.00-226.25%
NDX230120C153250002022-05-11 10:42AM EDT15,325.00221.700.000.000.00-436.25%
NDX230120C153500002022-05-16 12:03AM EDT15,350.00226.400.000.000.00--26.25%
NDX230120C153750002022-05-16 12:03AM EDT15,375.00216.150.000.000.00--16.25%
NDX230120C154500002022-05-16 12:03AM EDT15,450.00210.380.000.000.00--46.25%
NDX230120C154750002022-05-10 3:51PM EDT15,475.00193.50104.90119.400.00-1024.49%
NDX230120C155000002022-05-10 3:21PM EDT15,500.00203.950.000.000.00-4796.25%
NDX230120C155250002022-04-25 11:41AM EDT15,525.00419.400.000.000.00--16.25%
NDX230120C155500002022-04-25 11:41AM EDT15,550.00412.500.000.000.00-166.25%
NDX230120C156000002022-04-27 9:44AM EDT15,600.00361.950.000.000.00--16.25%
NDX230120C156500002022-04-27 9:44AM EDT15,650.00349.750.000.000.00--16.25%
NDX230120C157500002022-05-16 12:03AM EDT15,750.00154.720.000.000.00--26.25%
NDX230120C159000002021-11-10 8:00AM EDT15,900.001,179.001,845.701,994.300.00--180.66%
NDX230120C160000002022-05-17 11:50AM EDT16,000.00121.200.000.000.00-1416.25%
NDX230120C160500002022-03-14 12:00AM EDT16,050.00421.000.000.000.00--06.25%
NDX230120C161000002022-05-11 1:15PM EDT16,100.00103.650.000.000.00-136.25%
NDX230120C161250002022-03-14 12:00AM EDT16,125.00413.400.000.000.00--06.25%
NDX230120C161500002022-01-27 11:18AM EDT16,150.00700.20522.30562.700.00-1144.60%
NDX230120C161750002022-03-16 2:00PM EDT16,175.00407.00382.90400.700.00--139.31%
NDX230120C162000002021-11-10 8:00AM EDT16,200.00926.651,668.501,816.600.00--177.73%
NDX230120C163000002021-11-10 8:00AM EDT16,300.00899.271,611.401,759.400.00--276.78%
NDX230120C163500002022-02-03 4:18PM EDT16,350.00713.50400.10419.100.00-1140.76%
NDX230120C164000002021-11-10 8:00AM EDT16,400.001,080.731,555.701,702.500.00--575.85%
NDX230120C164500002021-11-10 8:00AM EDT16,450.00774.001,527.801,675.500.00--175.39%
NDX230120C165000002022-05-13 3:37PM EDT16,500.0086.810.000.000.00-276.25%
NDX230120C166000002022-04-29 1:20PM EDT16,600.00157.710.000.000.00-126.25%
NDX230120C167000002022-04-29 1:20PM EDT16,700.00145.990.000.000.00-126.25%
NDX230120C168250002022-01-24 12:11PM EDT16,825.00463.60241.70261.700.00--136.80%
NDX230120C169000002022-05-06 2:59PM EDT16,900.0088.200.000.000.00-126.25%
NDX230120C169500002022-05-16 3:19PM EDT16,950.0041.550.000.000.00-276.25%
NDX230120C169750002022-05-19 9:52AM EDT16,975.0040.660.000.000.00-236.25%
NDX230120C170000002022-05-13 3:37PM EDT17,000.0061.890.000.000.00-1106.25%
NDX230120C171000002022-01-03 1:10PM EDT17,100.001,237.10502.00547.600.00--2248.52%
NDX230120C172000002022-03-16 2:52PM EDT17,200.00205.20179.40196.300.00-1435.31%
NDX230120C173000002022-02-10 1:49PM EDT17,300.00434.40153.80170.100.00-1434.36%
NDX230120C174000002022-03-25 9:32AM EDT17,400.00356.2099.90115.600.00-1331.59%
NDX230120C175000002021-12-14 11:08AM EDT17,500.00984.35719.00769.000.00-2156.55%
NDX230120C176000002021-12-14 10:52AM EDT17,600.00904.85684.00734.000.00-2155.90%
NDX230120C177000002022-03-25 9:32AM EDT17,700.00292.4078.6093.400.00-1231.11%
NDX230120C178000002022-01-21 4:57PM EDT17,800.00331.30175.00189.200.00-1137.15%
NDX230120C179000002022-01-19 2:58PM EDT17,900.00465.40163.10177.200.00-3336.88%
NDX230120C180000002022-01-20 3:31PM EDT18,000.00400.10151.90166.400.00--236.65%
NDX230120C182000002021-11-23 10:47AM EDT18,200.00843.00745.00795.000.00--560.35%
NDX230120C183000002022-04-20 10:13AM EDT18,300.0090.000.000.000.00-3106.25%
NDX230120C184000002022-02-08 11:34AM EDT18,400.00188.2676.9089.200.00-6633.01%
NDX230120C185000002022-01-18 4:44PM EDT18,500.00342.90126.30141.000.00-1136.85%
NDX230120C186000002022-01-21 2:23PM EDT18,600.00219.00100.00115.300.00-1135.51%
NDX230120C187000002022-03-22 9:56AM EDT18,700.00106.1059.5072.000.00-1732.50%
NDX230120C188000002022-01-21 3:48PM EDT18,800.00194.0087.00102.700.00-1435.24%
NDX230120C189000002022-01-21 1:01PM EDT18,900.00191.0081.2097.100.00-1235.13%
NDX230120C190000002022-05-04 12:55PM EDT19,000.0025.450.000.000.00-81012.50%
NDX230120C191000002022-03-01 3:58PM EDT19,100.0085.00111.50125.900.00-1537.76%
NDX230120C192000002021-12-13 1:03AM EDT19,200.00514.000.000.000.00--012.50%
NDX230120C193000002021-12-21 12:41PM EDT19,300.00351.00127.10143.000.00--139.48%
NDX230120C194000002022-01-31 12:27PM EDT19,400.00121.7968.2083.000.00-3335.46%
NDX230120C195000002022-03-18 10:03AM EDT19,500.0054.0027.7045.600.00-3732.03%
NDX230120C196000002022-02-11 1:21PM EDT19,600.0093.6826.9043.400.00-51032.02%
NDX230120C197000002022-03-25 2:46PM EDT19,700.0070.5315.7028.200.00-5230.13%
NDX230120C198000002022-05-16 2:28PM EDT19,800.0013.480.000.000.00-61012.50%
NDX230120C199000002021-12-10 2:46PM EDT19,900.00356.00201.00223.000.00-11045.84%
NDX230120C200000002021-12-09 1:59PM EDT20,000.00354.00191.00211.000.00-1845.52%
NDX230120C201000002022-01-03 12:42PM EDT20,100.00293.0280.4097.700.00-61738.61%
NDX230120C202000002021-12-27 11:55AM EDT20,200.00318.8049.4064.700.00-31235.94%
NDX230120C203000002022-03-02 4:01PM EDT20,300.0046.0039.7050.000.00-5534.60%
NDX230120C204000002022-03-02 1:15PM EDT20,400.0043.8536.9047.100.00-15534.50%
NDX230120C205000002022-03-02 2:42PM EDT20,500.0039.5234.3044.500.00-101134.42%
NDX230120C206000002021-12-08 4:59PM EDT20,600.00269.000.000.000.00-1012.50%
NDX230120C207000002022-03-03 12:45PM EDT20,700.0036.6529.6039.800.00-10834.28%
NDX230120C208000002022-02-24 4:20PM EDT20,800.0026.2031.6038.100.00-43034.27%
NDX230120C209000002022-02-10 1:51PM EDT20,900.0042.008.4024.800.00-13532.34%
NDX230120C210000002022-05-17 10:43AM EDT21,000.006.580.000.000.00-22312.50%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230120P090000002022-05-16 12:04AM EDT9,000.00277.950.000.000.00-146.25%
NDX230120P093000002022-05-18 1:46PM EDT9,300.00362.450.000.000.00-116.25%
NDX230120P095000002022-05-16 3:08PM EDT9,500.00342.700.000.000.00-182436.25%
NDX230120P100000002022-05-16 12:04AM EDT10,000.00493.550.000.000.00--103.13%
NDX230120P103250002022-05-16 12:04AM EDT10,325.00570.000.000.000.00--13.13%
NDX230120P105000002022-05-18 2:30PM EDT10,500.00625.000.000.000.00-5113.13%
NDX230120P105500002022-05-16 12:04AM EDT10,550.00617.380.000.000.00--43.13%
NDX230120P107000002022-05-16 12:04AM EDT10,700.00652.000.000.000.00--61.56%
NDX230120P110000002022-05-17 2:48PM EDT11,000.00710.000.000.000.00-1141.56%
NDX230120P111000002022-05-11 12:54PM EDT11,100.00783.55804.40833.800.00--031.51%
NDX230120P111750002022-05-16 12:04AM EDT11,175.00727.550.000.000.00--11.56%
NDX230120P112000002022-01-03 3:38PM EDT11,200.00311.38400.60450.600.00-6719.61%
NDX230120P112500002022-05-16 12:04AM EDT11,250.00819.260.000.000.00--21.56%
NDX230120P113500002022-05-16 12:04AM EDT11,350.00777.070.000.000.00--20.78%
NDX230120P113750002022-05-16 12:04AM EDT11,375.00804.950.000.000.00---0.78%
NDX230120P115000002022-05-10 12:48PM EDT11,500.00891.850.000.000.00-2470.78%
NDX230120P115250002022-05-16 12:04AM EDT11,525.00918.800.000.000.00--110.78%
NDX230120P117000002022-05-19 9:53AM EDT11,700.001,122.840.000.000.00-150.39%
NDX230120P118500002022-05-16 12:04AM EDT11,850.00985.900.000.000.00--10.05%
NDX230120P120000002022-05-02 9:30AM EDT12,000.001,198.000.000.000.00-220.00%
NDX230120P120250002022-05-02 9:30AM EDT12,025.00903.800.000.000.00-110.00%
NDX230120P121000002022-04-29 3:35PM EDT12,100.001,071.120.000.000.00-1110.00%
NDX230120P121250002022-05-16 12:04AM EDT12,125.001,071.590.000.000.00---0.00%
NDX230120P122000002022-03-29 11:09AM EDT12,200.00471.40860.90875.900.00-1417.83%
NDX230120P123000002022-05-16 10:11AM EDT12,300.001,151.750.000.000.00-110.00%
NDX230120P123500002022-04-26 12:18PM EDT12,350.00925.800.000.000.00--500.00%
NDX230120P125000002022-05-16 2:29PM EDT12,500.001,187.900.000.000.00-211510.00%
NDX230120P125250002022-05-16 12:04AM EDT12,525.001,319.810.000.000.00--220.00%
NDX230120P126000002022-05-13 10:48AM EDT12,600.001,295.350.000.000.00-450.00%
NDX230120P126250002022-05-06 9:35AM EDT12,625.001,192.800.000.000.00-110.00%
NDX230120P126500002022-05-16 12:04AM EDT12,650.001,401.900.000.000.00--10.00%
NDX230120P126750002022-05-16 12:04AM EDT12,675.001,262.150.000.000.00--20.00%
NDX230120P127000002022-05-06 10:43AM EDT12,700.001,201.800.000.000.00-110.00%
NDX230120P127250002022-05-16 12:04AM EDT12,725.001,350.900.000.000.00--20.00%
NDX230120P127500002022-05-16 12:04AM EDT12,750.001,401.000.000.000.00--10.00%
NDX230120P128000002022-05-11 1:50PM EDT12,800.001,535.600.000.000.00-1140.00%
NDX230120P128750002022-05-16 12:04AM EDT12,875.001,401.620.000.000.00--10.00%
NDX230120P129000002022-04-26 4:06PM EDT12,900.001,228.950.000.000.00-110.00%
NDX230120P130000002022-05-06 10:58AM EDT13,000.001,680.000.000.000.00-11120.00%
NDX230120P131000002022-04-26 2:51PM EDT13,100.001,211.300.000.000.00-120.00%
NDX230120P131250002022-05-06 9:59AM EDT13,125.001,480.900.000.000.00-110.00%
NDX230120P132250002022-05-06 9:59AM EDT13,225.001,530.700.000.000.00-110.00%
NDX230120P132750002022-05-06 11:58AM EDT13,275.001,439.000.000.000.00-220.00%
NDX230120P133000002022-05-06 11:50AM EDT13,300.001,445.300.000.000.00-1530.00%
NDX230120P133250002022-05-05 3:16PM EDT13,325.001,465.800.000.000.00--10.00%
NDX230120P133500002022-05-13 10:48AM EDT13,350.001,673.030.000.000.00-210.00%
NDX230120P134250002022-04-28 2:03PM EDT13,425.001,193.660.000.000.00-13130.00%
NDX230120P135000002022-04-26 4:06PM EDT13,500.001,502.550.000.000.00-150.00%
NDX230120P135500002022-05-10 12:48PM EDT13,550.001,822.480.000.000.00-220.00%
NDX230120P135750002022-05-10 12:48PM EDT13,575.001,863.320.000.000.00-19120.00%
NDX230120P136000002022-02-14 1:11AM EDT13,600.00994.830.000.000.00--00.00%
NDX230120P136500002022-05-06 2:15PM EDT13,650.001,650.200.000.000.00-110.00%
NDX230120P136750002022-05-06 2:15PM EDT13,675.001,663.700.000.000.00-110.00%
NDX230120P137000002022-03-30 1:07PM EDT13,700.00786.651,562.001,610.900.00-120.00%
NDX230120P138000002022-01-25 12:07PM EDT13,800.001,404.801,452.201,540.700.00-120.00%
NDX230120P139000002022-02-14 1:11AM EDT13,900.001,078.600.000.000.00--00.00%
NDX230120P139750002022-05-16 12:04AM EDT13,975.001,927.980.000.000.00--10.00%
NDX230120P140000002022-05-17 4:06PM EDT14,000.001,863.000.000.000.00-1470.00%
NDX230120P140250002022-04-19 10:45AM EDT14,025.001,171.302,300.102,334.900.00-1420.57%
NDX230120P140500002022-04-11 3:28PM EDT14,050.001,265.342,206.602,406.100.00-2322.43%
NDX230120P141000002022-05-09 1:55PM EDT14,100.002,192.602,297.602,469.600.00--023.19%
NDX230120P141250002021-11-10 8:00AM EDT14,125.001,430.00840.40984.800.00--10.00%
NDX230120P141500002022-02-01 10:50AM EDT14,150.001,152.851,383.701,419.300.00-120.00%
NDX230120P142000002022-04-05 12:01PM EDT14,200.001,014.801,851.901,883.800.00-210.00%
NDX230120P142500002022-02-01 10:50AM EDT14,250.001,187.851,420.501,469.100.00-110.00%
NDX230120P142750002022-04-27 1:46PM EDT14,275.001,747.200.000.000.00--10.00%
NDX230120P143000002022-02-01 10:50AM EDT14,300.001,207.351,442.801,491.900.00-110.00%
NDX230120P143500002022-04-27 10:17AM EDT14,350.001,906.330.000.000.00-110.00%
NDX230120P143750002022-04-14 11:38AM EDT14,375.001,362.102,189.602,360.000.00-110.00%
NDX230120P144000002022-03-21 12:02PM EDT14,400.001,266.601,320.401,340.900.00-10210.00%
NDX230120P144250002022-04-21 12:53PM EDT14,425.001,425.900.000.000.00--40.00%
NDX230120P144500002022-03-30 12:32PM EDT14,450.001,017.001,925.002,094.700.00-150.00%
NDX230120P144750002022-04-22 1:42PM EDT14,475.001,706.810.000.000.00-210.00%
NDX230120P145000002022-05-17 4:06PM EDT14,500.002,190.000.000.000.00-1120.00%
NDX230120P146000002022-04-01 12:20PM EDT14,600.001,218.262,019.202,187.400.00-110.00%
NDX230120P146500002022-02-18 2:07PM EDT14,650.001,719.801,359.301,413.000.00-220.00%
NDX230120P146750002022-04-26 12:00PM EDT14,675.002,024.600.000.000.00--10.00%
NDX230120P147000002022-04-05 2:55PM EDT14,700.001,195.962,119.502,165.700.00--20.00%
NDX230120P147250002022-04-26 2:50PM EDT14,725.002,038.400.000.000.00-120.00%
NDX230120P147500002022-04-20 2:55PM EDT14,750.001,564.700.000.000.00-1001020.00%
NDX230120P147750002022-01-03 10:59AM EDT14,775.001,008.101,304.901,486.500.00--10.00%
NDX230120P148000002022-04-26 12:00PM EDT14,800.002,109.600.000.000.00-260.00%
NDX230120P148250002022-04-26 12:00PM EDT14,825.002,120.900.000.000.00-150.00%
NDX230120P148500002022-04-26 12:00PM EDT14,850.002,141.200.000.000.00--10.00%
NDX230120P148750002022-04-26 1:28PM EDT14,875.002,153.200.000.000.00-110.00%
NDX230120P149000002022-04-26 1:28PM EDT14,900.002,169.200.000.000.00-1180.00%
NDX230120P149250002022-02-24 4:33PM EDT14,925.001,858.451,337.801,360.600.00-220.00%
NDX230120P149500002022-02-24 4:33PM EDT14,950.001,872.351,348.401,371.300.00-220.00%
NDX230120P149750002022-04-26 10:07AM EDT14,975.002,115.900.000.000.00--20.00%
NDX230120P150000002022-04-05 12:01PM EDT15,000.001,317.242,355.102,390.300.00-4120.00%
NDX230120P150500002022-04-18 2:28PM EDT15,050.001,740.503,147.903,186.400.00-11014.36%
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%
NDX230120P151500002022-04-20 2:58PM EDT15,150.001,760.200.000.000.00--10.00%
NDX230120P151750002021-11-10 8:00AM EDT15,175.001,665.001,142.401,288.300.00--10.00%
NDX230120P152500002022-03-14 12:00AM EDT15,250.002,282.280.000.000.00--00.00%
NDX230120P152750002022-03-14 12:00AM EDT15,275.002,297.710.000.000.00--00.00%
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%
NDX230120P154000002021-11-10 8:00AM EDT15,400.001,873.001,213.101,359.400.00--10.00%
NDX230120P155000002022-01-12 2:38PM EDT15,500.001,350.492,006.702,046.600.00-450.00%
NDX230120P155250002022-04-22 9:30AM EDT15,525.002,153.300.000.000.00-110.00%
NDX230120P155750002021-12-03 1:54PM EDT15,575.001,781.061,189.401,336.800.00-110.00%
NDX230120P156000002022-01-12 2:31PM EDT15,600.001,388.712,063.502,103.400.00-440.00%
NDX230120P156500002022-04-26 12:18PM EDT15,650.002,666.600.000.000.00-25260.00%
NDX230120P157000002021-12-21 2:24PM EDT15,700.001,543.302,129.002,168.900.00--10.00%
NDX230120P158000002022-04-05 12:01PM EDT15,800.001,688.972,960.102,998.400.00--00.00%
NDX230120P158250002021-12-23 3:14PM EDT15,825.001,393.652,201.502,241.400.00-550.00%
NDX230120P158500002022-05-09 3:50PM EDT15,850.003,651.103,772.803,946.600.00-500.00%
NDX230120P159000002022-01-04 4:22PM EDT15,900.001,387.892,008.102,048.000.00--20.00%
NDX230120P160000002022-04-05 2:55PM EDT16,000.001,793.903,084.703,138.900.00-2120.00%
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%
NDX230120P164500002022-01-06 11:05AM EDT16,450.001,960.202,358.102,387.400.00--10.00%
NDX230120P165000002022-01-06 11:05AM EDT16,500.001,985.102,389.702,419.100.00--10.00%
NDX230120P178000002022-05-04 12:55PM EDT17,800.004,555.120.000.000.00--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%
NDX230120P209000002022-04-26 3:45PM EDT20,900.007,548.500.000.000.00--10.00%