Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.994,26-47,63 (-0,40%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230217C080000002022-11-21 2:28PM EST8,000.003,659.724,045.504,065.400.00-18055.85%
NDX230217C081000002022-11-21 10:42AM EST8,100.003,576.763,947.703,967.600.00-211654.84%
NDX230217C082000002022-11-07 3:24PM EST8,200.002,935.923,850.103,869.800.00-16953.84%
NDX230217C083000002022-11-28 2:22PM EST8,300.003,379.733,752.603,772.200.00-4552.85%
NDX230217C085000002022-10-18 1:49PM EST8,500.002,808.003,306.103,327.200.00--10.00%
NDX230217C086000002022-10-11 8:51AM EST8,600.002,523.100.000.000.00-120.00%
NDX230217C087000002022-11-18 9:30AM EST8,700.003,221.303,364.103,383.300.00-1550.41%
NDX230217C088000002022-11-18 9:30AM EST8,800.003,119.703,267.403,286.500.00-1249.42%
NDX230217C089000002022-09-26 10:41AM EST8,900.002,748.102,947.602,970.200.00-150.00%
NDX230217C090000002022-09-23 11:54AM EST9,000.002,616.602,562.602,589.400.00-130.00%
NDX230217C091000002022-11-01 9:20AM EST9,100.002,474.500.000.000.00-120.00%
NDX230217C092000002022-11-01 9:20AM EST9,200.002,384.300.000.000.00--10.00%
NDX230217C093000002022-11-01 9:20AM EST9,300.002,297.200.000.000.00-120.00%
NDX230217C095000002022-11-21 2:28PM EST9,500.002,251.772,599.502,619.200.00-1343.21%
NDX230217C096000002022-04-26 8:30AM EST9,600.004,229.300.000.000.00--10.00%
NDX230217C100000002022-06-17 8:30AM EST10,000.001,965.602,405.102,469.600.00-1159.00%
NDX230217C101000002022-06-17 8:30AM EST10,100.001,897.402,327.902,392.800.00-1158.55%
NDX230217C103000002022-11-09 2:18PM EST10,300.001,090.601,868.701,884.200.00-3336.94%
NDX230217C104000002022-08-19 2:50PM EST10,400.003,223.201,925.702,032.300.00-1151.27%
NDX230217C105000002022-08-31 9:43AM EST10,500.002,361.401,395.001,409.600.00--10.00%
NDX230217C106000002022-11-08 10:10AM EST10,600.00986.801,610.501,627.600.00-1235.22%
NDX230217C107000002022-11-08 10:07AM EST10,700.00930.901,526.801,543.700.00--134.63%
NDX230217C108000002022-11-01 9:20AM EST10,800.001,131.300.000.000.00-130.00%
NDX230217C109000002022-10-12 8:36AM EST10,900.00872.301,170.201,189.000.00-1221.10%
NDX230217C110000002022-11-16 12:35PM EST11,000.001,218.901,284.501,300.300.00-1932.92%
NDX230217C110250002022-10-13 11:15AM EST11,025.00836.861,240.801,265.800.00--131.95%
NDX230217C110750002022-11-09 10:03AM EST11,075.00687.371,226.101,241.600.00-1132.51%
NDX230217C111000002022-10-13 10:34AM EST11,100.00770.031,187.801,212.300.00--331.83%
NDX230217C111250002022-10-13 9:00AM EST11,125.00603.901,170.401,194.800.00--131.79%
NDX230217C111500002022-10-14 8:43AM EST11,150.00858.781,153.101,177.300.00--231.75%
NDX230217C112000002022-10-14 11:23AM EST11,200.00683.581,118.901,142.800.00--231.67%
NDX230217C112500002022-11-17 9:56AM EST11,250.00917.501,093.801,108.100.00-1631.56%
NDX230217C112750002022-10-13 9:43AM EST11,275.00569.821,068.501,091.800.00--231.54%
NDX230217C113000002022-10-13 9:40AM EST11,300.00553.561,051.901,075.100.00--331.50%
NDX230217C113250002022-10-12 2:03PM EST11,325.00641.381,038.701,054.300.00--131.24%
NDX230217C113500002022-10-12 2:00PM EST11,350.00635.681,023.001,037.900.00--131.21%
NDX230217C113750002022-11-01 2:56PM EST11,375.00749.161,055.201,069.100.00-2233.54%
NDX230217C114000002022-11-22 1:28PM EST11,400.00833.50985.00998.700.00-10730.79%
NDX230217C114250002022-10-12 2:08PM EST11,425.00601.42974.00988.800.00--131.06%
NDX230217C114500002022-10-18 2:29PM EST11,450.00704.23861.50871.300.00-2425.96%
NDX230217C114750002022-10-12 2:13PM EST11,475.00581.64942.50956.600.00--530.95%
NDX230217C115000002022-11-30 12:40PM EST11,500.00650.21915.10928.300.00-12230.29%
NDX230217C115250002022-11-30 2:01PM EST11,525.00780.00897.90911.100.00-2430.17%
NDX230217C115500002022-11-30 12:40PM EST11,550.00622.29880.90894.000.00-1130.05%
NDX230217C115750002022-10-12 2:29PM EST11,575.00543.64881.00895.000.00--230.79%
NDX230217C116000002022-11-25 9:32AM EST11,600.00764.05847.30857.700.00-15029.69%
NDX230217C116250002022-10-13 11:15AM EST11,625.00551.57851.10864.700.00-4130.70%
NDX230217C116500002022-11-17 10:06AM EST11,650.00688.26814.30824.600.00-2129.46%
NDX230217C116750002022-10-11 8:52AM EST11,675.00514.100.000.000.00-9110.00%
NDX230217C117000002022-11-28 9:32AM EST11,700.00667.70782.00792.000.00-13129.22%
NDX230217C117250002022-10-13 9:00AM EST11,725.00377.08790.20809.300.00-4230.67%
NDX230217C117500002022-11-17 11:07AM EST11,750.00651.56750.10760.100.00-211329.00%
NDX230217C117750002022-11-01 11:45AM EST11,775.00560.28783.00796.300.00-2231.30%
NDX230217C118000002022-11-23 11:39AM EST11,800.00690.20719.00728.700.00-88128.77%
NDX230217C118250002022-11-30 1:38PM EST11,825.00557.49703.60713.300.00-2328.66%
NDX230217C118500002022-11-18 10:55AM EST11,850.00627.65688.40698.000.00-4328.54%
NDX230217C118750002022-12-02 10:03AM EST11,875.00619.83673.40682.90+29.69+5.03%1328.43%
NDX230217C119000002022-12-02 1:16PM EST11,900.00626.00658.50667.90-76.47-10.89%119028.32%
NDX230217C119250002022-12-02 10:03AM EST11,925.00591.83643.80653.20-20.42-3.34%1828.21%
NDX230217C119500002022-12-01 11:49AM EST11,950.00672.77629.30638.600.00-12628.10%
NDX230217C119750002022-11-16 3:44PM EST11,975.00589.27615.00624.200.00-482528.00%
NDX230217C120000002022-12-02 4:02PM EST12,000.00608.23600.80609.90-58.97-8.84%13127.89%
NDX230217C120250002022-11-18 3:46PM EST12,025.00541.92586.80595.800.00-41127.78%
NDX230217C120500002022-12-02 4:02PM EST12,050.00580.69572.90581.90-34.91-5.67%12027.68%
NDX230217C120750002022-11-29 10:34AM EST12,075.00409.26559.20568.100.00-1327.57%
NDX230217C121000002022-12-01 11:49AM EST12,100.00587.80545.70555.700.00-11527.52%
NDX230217C121250002022-11-14 9:50AM EST12,125.00523.50532.40541.100.00-8227.36%
NDX230217C121500002022-11-30 2:00PM EST12,150.00440.09519.20529.100.00-2627.31%
NDX230217C121750002022-10-12 2:29PM EST12,175.00335.17556.10572.800.00-12429.79%
NDX230217C122000002022-12-01 1:46PM EST12,200.00553.15493.40502.000.00-11327.05%
NDX230217C122250002022-12-01 1:46PM EST12,225.00540.50480.70489.300.00-1226.95%
NDX230217C122500002022-12-02 10:45AM EST12,250.00450.62468.30477.80+44.14+10.86%2426.89%
NDX230217C122750002022-10-06 1:47PM EST12,275.00551.57202.30209.900.00-2314.91%
NDX230217C123000002022-12-02 4:02PM EST12,300.00450.49443.90452.20+1.99+0.44%11226.64%
NDX230217C123250002022-10-13 9:00AM EST12,325.00219.57488.20504.400.00-2229.49%
NDX230217C123500002022-12-02 4:02PM EST12,350.00427.70420.20428.40+1.70+0.40%12326.43%
NDX230217C123750002022-12-02 9:46AM EST12,375.00378.30408.60416.80+44.76+13.42%1426.33%
NDX230217C124000002022-11-30 2:31PM EST12,400.00367.90397.20405.40-25.90-6.58%14826.24%
NDX230217C124250002022-12-02 10:03AM EST12,425.00352.70386.00394.20+58.95+20.07%1926.14%
NDX230217C124500002022-12-02 9:46AM EST12,450.00347.60375.10383.20-25.15-6.75%1826.04%
NDX230217C124750002022-12-02 10:03AM EST12,475.00332.80364.30372.30-1.27-0.38%2525.94%
NDX230217C125000002022-12-02 4:09PM EST12,500.00359.58353.60361.70-47.68-11.71%113025.85%
NDX230217C125250002022-11-23 10:03AM EST12,525.00337.24343.30351.700.00-43625.78%
NDX230217C125500002022-11-23 12:49PM EST12,550.00309.54333.10341.000.00-305425.66%
NDX230217C125750002022-11-16 3:44PM EST12,575.00332.76323.10331.000.00-964925.58%
NDX230217C126000002022-12-01 10:14AM EST12,600.00291.10313.30321.20-60.96-17.32%15325.49%
NDX230217C126250002022-11-18 3:46PM EST12,625.00298.25303.70311.500.00-82625.39%
NDX230217C126500002022-11-28 1:25PM EST12,650.00225.26294.30302.100.00-204225.31%
NDX230217C126750002022-11-29 10:34AM EST12,675.00265.30285.00292.80+67.72+34.27%1925.22%
NDX230217C127000002022-12-02 4:09PM EST12,700.00280.98276.00283.50+112.66+66.93%22025.12%
NDX230217C127250002022-12-02 9:46AM EST12,725.00249.00256.40265.40+45.65+22.45%4424.57%
NDX230217C127500002022-11-30 2:00PM EST12,750.00215.77258.60265.900.00-21024.95%
NDX230217C127750002022-11-18 2:22PM EST12,775.00235.40250.20257.300.00-2424.86%
NDX230217C128000002022-12-02 2:32PM EST12,800.00228.10241.90249.00-67.18-22.75%127324.78%
NDX230217C128250002022-09-23 12:59PM EST12,825.00321.66272.80284.200.00-10126.94%
NDX230217C128500002022-12-02 10:45AM EST12,850.00218.91226.00232.80+4.71+2.20%4324.61%
NDX230217C128750002022-10-06 1:47PM EST12,875.00338.16101.40107.300.00-4017.73%
NDX230217C129000002022-11-17 10:21AM EST12,900.00215.60210.90217.300.00-46024.44%
NDX230217C129250002022-09-23 10:11AM EST12,925.00310.35247.70260.500.00-2127.07%
NDX230217C129500002022-11-17 11:07AM EST12,950.00196.95196.40202.600.00-211024.27%
NDX230217C129750002022-11-01 11:45AM EST12,975.00181.90220.80228.000.00-2225.99%
NDX230217C130000002022-12-02 2:32PM EST13,000.00171.20182.80188.70-45.47-20.99%2820624.12%
NDX230217C130250002022-11-30 1:38PM EST13,025.00130.71176.20181.900.00-2324.04%
NDX230217C130500002022-11-18 10:55AM EST13,050.00183.45169.70175.400.00-4523.96%
NDX230217C130750002022-11-18 11:01AM EST13,075.00167.75163.50169.000.00-6323.88%
NDX230217C131000002022-12-02 4:09PM EST13,100.00161.40157.40162.80+30.65+23.44%11423.81%
NDX230217C131250002022-11-23 10:03AM EST13,125.00160.50151.40156.800.00-21323.73%
NDX230217C131500002022-11-23 12:49PM EST13,150.00142.55145.70150.900.00-152523.66%
NDX230217C131750002022-11-16 3:44PM EST13,175.00165.90140.10145.200.00-482523.58%
NDX230217C132000002022-11-28 12:05PM EST13,200.00109.50134.70139.600.00-22823.51%
NDX230217C132250002022-11-18 3:46PM EST13,225.00144.40129.40134.300.00-41223.44%
NDX230217C132500002022-11-28 1:25PM EST13,250.0094.20124.30129.000.00-102223.36%
NDX230217C132750002022-11-29 10:34AM EST13,275.0081.25119.30124.000.00-1223.30%
NDX230217C133000002022-12-02 4:09PM EST13,300.00117.65114.50118.90-30.30-20.48%151523.22%
NDX230217C133250002022-12-01 3:33PM EST13,325.00142.56109.90114.400.00-1423.16%
NDX230217C133500002022-11-30 2:00PM EST13,350.0089.25105.40109.600.00-11123.08%
NDX230217C133750002022-10-06 2:22PM EST13,375.00216.6553.9059.200.00-2919.29%
NDX230217C134000002022-11-30 3:56PM EST13,400.00121.5096.80101.000.00-14122.96%
NDX230217C134250002022-09-23 12:59PM EST13,425.00184.10152.00162.400.00-4227.45%
NDX230217C134500002022-12-02 10:45AM EST13,450.0087.1589.2092.90-113.90-56.65%2322.84%
NDX230217C134750002022-11-17 9:30AM EST13,475.0083.7085.4089.000.00-1122.78%
NDX230217C135000002022-12-01 4:00PM EST13,500.00103.8781.7085.300.00-375822.72%
NDX230217C135500002022-11-17 9:30AM EST13,550.0077.2074.7078.300.00--222.62%
NDX230217C136000002022-12-01 10:14AM EST13,600.0087.0668.3071.800.00-25122.51%
NDX230217C136500002022-11-22 3:58PM EST13,650.0065.3262.2065.700.00-1122.41%
NDX230217C136750002022-10-13 8:30AM EST13,675.0049.90108.00120.500.00--127.16%
NDX230217C137000002022-11-22 11:13AM EST13,700.0053.9056.8060.200.00-14622.32%
NDX230217C137250002022-10-21 2:54PM EST13,725.00118.8368.8073.400.00-1123.80%
NDX230217C137500002022-12-02 12:52PM EST13,750.0050.5551.7055.00-18.85-27.16%2222.23%
NDX230217C137750002022-11-09 9:43AM EST13,775.0039.3048.8052.600.00-2222.19%
NDX230217C138000002022-11-22 3:58PM EST13,800.0052.2847.1050.300.00-12722.15%
NDX230217C138250002022-10-26 12:55PM EST13,825.00108.9042.2048.900.00-1122.20%
NDX230217C138500002022-09-21 8:42AM EST13,850.00227.3573.3077.800.00--425.32%
NDX230217C138750002022-09-21 8:50AM EST13,875.00228.1064.5074.000.00--325.19%
NDX230217C139000002022-11-14 9:35AM EST13,900.0071.9538.8042.000.00-12122.01%
NDX230217C139250002022-09-21 8:48AM EST13,925.00215.2565.7072.100.00--425.44%
NDX230217C139500002022-10-21 2:54PM EST13,950.0093.8549.2053.500.00-1523.75%
NDX230217C139750002022-09-21 8:51AM EST13,975.00205.3563.5067.900.00-4625.46%
NDX230217C140000002022-11-30 2:19PM EST14,000.0036.0032.0035.000.00-11221.89%
NDX230217C140250002022-09-21 8:59AM EST14,025.00193.1553.3057.600.00-4224.82%
NDX230217C140500002022-11-11 1:00PM EST14,050.0068.4029.2032.000.00-2321.85%
NDX230217C140750002022-11-11 1:00PM EST14,075.0066.3027.0030.600.00--221.83%
NDX230217C141000002022-09-02 9:04AM EST14,100.00278.9554.3067.300.00-4926.46%
NDX230217C141250002022-11-11 10:08AM EST14,125.0057.0024.4028.000.00--221.80%
NDX230217C141500002022-10-17 9:30AM EST14,150.0058.5335.7039.700.00-1023.68%
NDX230217C142000002022-11-08 2:58PM EST14,200.0024.7021.5024.500.00-21621.76%
NDX230217C143000002022-11-03 8:40AM EST14,300.0018.6517.4020.500.00-13621.72%
NDX230217C144000002022-07-14 3:11PM EST14,400.00212.84679.50707.100.00-172767.44%
NDX230217C145000002022-11-03 8:40AM EST14,500.0014.7711.1014.600.00-1621.75%
NDX230217C146000002022-11-28 11:26AM EST14,600.0011.259.2011.800.00-16021.63%
NDX230217C147000002022-12-01 9:47AM EST14,700.0012.007.3010.300.00-81615821.78%
NDX230217C148000002022-11-23 9:43AM EST14,800.0011.505.909.400.00-12422.07%
NDX230217C149000002022-07-21 12:45PM EST14,900.00258.05363.10382.800.00-21855.54%
NDX230217C150000002022-12-01 9:47AM EST15,000.007.203.907.000.00-52222.28%
NDX230217C151000002022-09-12 9:40AM EST15,100.00156.4215.9021.100.00-683427.11%
NDX230217C152000002022-11-23 9:30AM EST15,200.006.302.605.700.00-1622.76%
NDX230217C153000002022-11-22 9:30AM EST15,300.005.902.155.200.00-1323.02%
NDX230217C154000002022-08-11 1:02PM EST15,400.00301.8589.40107.300.00-4240.77%
NDX230217C155000002022-11-23 9:42AM EST15,500.005.101.404.700.00-1823.76%
NDX230217C156000002022-07-19 9:26AM EST15,600.0088.60269.60276.100.00-1655.54%
NDX230217C157000002022-09-02 9:04AM EST15,700.0058.259.1017.600.00-21029.86%
NDX230217C158000002022-09-12 9:40AM EST15,800.0077.757.1012.600.00-342828.90%
NDX230217C159000002022-07-14 1:19PM EST15,900.0060.66219.30237.000.00-402154.80%
NDX230217C160000002022-09-30 10:23AM EST16,000.0012.606.6011.400.00-11329.55%
NDX230217C161000002022-07-14 1:28PM EST16,100.0053.20187.00203.200.00-2553.80%
NDX230217C162000002022-07-07 2:44PM EST16,200.0061.73135.00148.100.00-4450.53%
NDX230217C163000002022-08-19 11:27AM EST16,300.00114.2610.6026.800.00-2535.59%
NDX230217C164000002022-07-05 1:03PM EST16,400.0039.15128.10141.800.00--150.71%
NDX230217C165000002022-09-16 8:59AM EST16,500.0014.602.208.000.00-1230.65%
NDX230217C166000002022-07-05 1:08PM EST16,600.0033.28105.30122.300.00--150.82%
NDX230217C167000002022-09-27 8:30AM EST16,700.006.900.000.000.00-11512.50%
NDX230217C168000002022-07-06 11:42AM EST16,800.0029.4775.8081.400.00--447.47%
NDX230217C169000002022-09-16 8:50AM EST16,900.009.501.206.400.00-1531.67%
NDX230217C170000002022-11-02 8:42AM EST17,000.002.500.000.000.00-11412.50%
NDX230217C171000002022-08-19 11:33AM EST17,100.0054.333.6014.100.00-14836.23%
NDX230217C172000002022-11-02 8:41AM EST17,200.002.800.000.000.00-1012.50%
NDX230217C173000002022-10-18 2:32PM EST17,300.003.910.002.550.00-11230.18%
NDX230217C174000002022-07-06 10:53AM EST17,400.0019.2444.1049.700.00--246.33%
NDX230217C175000002022-09-22 11:50AM EST17,500.004.700.404.400.00-1332.92%
NDX230217C176000002022-09-22 11:50AM EST17,600.004.400.254.100.00-1433.08%
NDX230217C177000002022-07-07 12:29PM EST17,700.0018.5632.7045.000.00-41247.11%
NDX230217C178000002022-11-15 9:30AM EST17,800.001.900.202.100.00-81231.60%
NDX230217C179000002022-11-15 9:30AM EST17,900.001.900.152.050.00-1731.92%
NDX230217C180000002022-11-17 10:32AM EST18,000.001.010.202.050.00-44032.31%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230217P080000002022-11-30 10:28AM EST8,000.0024.0011.8015.200.00-126043.42%
NDX230217P081000002022-11-21 10:42AM EST8,100.0033.3513.1016.600.00-211642.83%
NDX230217P082000002022-12-01 10:51AM EST8,200.0018.9014.4017.900.00-1942.17%
NDX230217P083000002022-11-28 2:22PM EST8,300.0032.6515.9019.400.00-4641.54%
NDX230217P085000002022-11-23 9:45AM EST8,500.0035.1519.3022.800.00-101440.30%
NDX230217P087000002022-11-25 9:45AM EST8,700.0040.2023.4026.900.00-1139.10%
NDX230217P088000002022-11-23 10:41AM EST8,800.0042.5025.8029.300.00-2438.53%
NDX230217P089000002022-11-28 11:11AM EST8,900.0052.1328.4031.900.00-2337.95%
NDX230217P090000002022-11-21 4:10PM EST9,000.0067.2031.2034.700.00-14837.37%
NDX230217P091000002022-10-31 12:40PM EST9,100.00129.0554.8058.300.00-1640.42%
NDX230217P092000002022-06-17 3:04PM EST9,200.00413.60271.40284.100.00-2261.68%
NDX230217P093000002022-11-14 10:26AM EST9,300.0091.9541.7045.200.00-1235.74%
NDX230217P094000002022-12-02 11:21AM EST9,400.0054.0046.0049.40-33.10-38.00%151,11235.21%
NDX230217P095000002022-11-25 10:26AM EST9,500.0078.0050.7053.600.00-263334.62%
NDX230217P096000002022-11-22 11:11AM EST9,600.00103.4555.9058.900.00-1834.14%
NDX230217P098000002022-12-01 11:47AM EST9,800.0076.3068.1071.400.00-151733.23%
NDX230217P099000002022-12-02 12:06PM EST9,900.0084.6075.2078.60+5.95+7.57%142932.77%
NDX230217P099250002022-11-23 1:50PM EST9,925.00116.7077.0080.100.00--132.62%
NDX230217P100000002022-12-02 12:03PM EST10,000.0093.2583.0086.50+2.31+2.54%412032.33%
NDX230217P101000002022-11-30 2:44PM EST10,100.00116.8891.6095.000.00-5310131.86%
NDX230217P102000002022-12-02 3:02PM EST10,200.00104.03101.20104.90-0.27-0.26%153931.46%
NDX230217P103000002022-11-09 3:40PM EST10,300.00440.00111.70115.500.00-1231.04%
NDX230217P103500002022-12-02 3:59PM EST10,350.00116.90117.30121.10-60.35-34.05%1530.82%
NDX230217P104000002022-12-02 11:34AM EST10,400.00139.70123.20127.00+10.70+8.29%120330.61%
NDX230217P105000002022-12-02 1:00PM EST10,500.00153.20135.90139.70+13.00+9.27%712230.19%
NDX230217P106000002022-12-02 3:02PM EST10,600.00153.06149.70153.60-2.94-1.88%115829.78%
NDX230217P107000002022-12-01 2:51PM EST10,700.00167.60164.90168.900.00-22629.37%
NDX230217P108000002022-12-02 12:22PM EST10,800.00196.85181.20185.60-17.55-8.19%22428.97%
NDX230217P109000002022-11-21 11:51AM EST10,900.00355.65199.00203.700.00-2528.57%
NDX230217P109750002022-12-02 3:07PM EST10,975.00214.65213.50218.40-152.35-41.51%2128.27%
NDX230217P110000002022-12-02 3:07PM EST11,000.00219.65218.70223.40-12.45-5.36%24828.17%
NDX230217P110250002022-12-02 12:22PM EST11,025.00241.88223.70228.50-156.84-39.34%2128.06%
NDX230217P110500002022-11-18 12:54PM EST11,050.00407.45228.90233.800.00-2327.96%
NDX230217P110750002022-11-18 12:52PM EST11,075.00411.55234.40239.200.00-2127.86%
NDX230217P111000002022-11-30 10:40AM EST11,100.00390.60239.90244.700.00-1827.76%
NDX230217P111250002022-11-18 12:51PM EST11,125.00425.70245.40250.300.00-2327.66%
NDX230217P111500002022-11-29 12:53PM EST11,150.00412.30251.10256.000.00-4255627.55%
NDX230217P111750002022-12-02 3:07PM EST11,175.00258.15256.80261.90-191.85-42.63%1127.46%
NDX230217P112000002022-12-02 3:07PM EST11,200.00263.95262.70267.80-136.60-34.10%13327.35%
NDX230217P112250002022-11-18 12:57PM EST11,225.00460.50268.70273.900.00-2127.25%
NDX230217P112500002022-11-30 10:37AM EST11,250.00442.36274.80280.100.00-12127.15%
NDX230217P113000002022-11-30 10:40AM EST11,300.00459.35287.40292.900.00-1826.95%
NDX230217P114000002022-11-18 12:10PM EST11,400.00514.08314.10319.800.00-4926.54%
NDX230217P115000002022-11-22 9:52AM EST11,500.00564.30342.90348.800.00-113726.12%
NDX230217P115500002022-11-18 12:56PM EST11,550.00587.28358.10364.100.00-6425.91%
NDX230217P115750002022-11-30 10:01AM EST11,575.00576.00366.00372.000.00-3425.80%
NDX230217P116000002022-11-29 12:18PM EST11,600.00600.10373.90380.000.00-1625.70%
NDX230217P116250002022-11-18 12:54PM EST11,625.00619.62382.00388.200.00-4225.59%
NDX230217P116500002022-11-18 12:54PM EST11,650.00632.74390.30396.500.00-4225.49%
NDX230217P116750002022-11-18 12:52PM EST11,675.00638.08398.70404.900.00-4325.38%
NDX230217P117000002022-11-18 12:51PM EST11,700.00646.25407.30413.400.00-4325.26%
NDX230217P117250002022-11-18 12:51PM EST11,725.00659.59416.00422.300.00-4425.16%
NDX230217P117500002022-11-18 12:53PM EST11,750.00676.80424.90431.200.00-4325.06%
NDX230217P117750002022-11-18 12:53PM EST11,775.00692.13433.90440.200.00-4424.95%
NDX230217P118000002022-12-01 3:32PM EST11,800.00440.03443.10449.500.00-12224.84%
NDX230217P118250002022-12-01 11:14AM EST11,825.00464.67452.40458.800.00-31224.73%
NDX230217P118750002022-10-25 9:37AM EST11,875.00905.70562.20571.100.00--128.79%
NDX230217P119000002022-12-01 11:14AM EST11,900.00493.77481.40487.900.00-3924.40%
NDX230217P119250002022-11-30 2:52PM EST11,925.00561.50491.40498.000.00-3424.29%
NDX230217P119500002022-11-30 9:37AM EST11,950.00752.50501.50508.200.00-1224.18%
NDX230217P119750002022-10-25 9:56AM EST11,975.00942.70606.40615.300.00-12728.48%
NDX230217P120000002022-12-01 11:40AM EST12,000.00533.60522.40529.000.00-44051923.95%
NDX230217P120250002022-10-25 9:22AM EST12,025.00982.40629.30638.700.00-1928.35%
NDX230217P120500002022-10-25 9:30AM EST12,050.00983.70641.00650.400.00--228.27%
NDX230217P120750002022-10-25 9:30AM EST12,075.00996.90651.60662.400.00--128.20%
NDX230217P121000002022-11-22 3:52PM EST12,100.00748.80566.10572.800.00-1823.49%
NDX230217P121250002022-12-02 3:38PM EST12,125.00588.00577.40584.20-174.00-22.83%1623.38%
NDX230217P121500002022-11-18 12:56PM EST12,150.00881.39588.90595.800.00-3423.26%
NDX230217P121750002022-11-18 12:55PM EST12,175.00899.04598.80607.500.00-2223.14%
NDX230217P122000002022-11-18 12:55PM EST12,200.00913.64612.50619.500.00-2123.03%
NDX230217P122250002022-11-18 12:54PM EST12,225.00924.02624.50631.600.00-2122.91%
NDX230217P122500002022-12-02 12:52PM EST12,250.00683.45636.80643.90-258.58-27.45%2122.79%
NDX230217P122750002022-11-18 12:52PM EST12,275.00948.81649.20656.400.00-2122.67%
NDX230217P123000002022-12-01 9:34AM EST12,300.00654.59661.70669.100.00-6422.55%
NDX230217P123250002022-11-18 12:51PM EST12,325.00978.48674.50681.900.00-2222.42%
NDX230217P123500002022-11-18 12:53PM EST12,350.001,000.78687.40695.000.00-2222.30%
NDX230217P123750002022-11-18 12:53PM EST12,375.001,020.85700.50708.200.00-2322.18%
NDX230217P124000002022-12-01 3:32PM EST12,400.00699.77713.80721.400.00-12322.04%
NDX230217P124250002022-11-18 12:57PM EST12,425.001,040.11727.30735.100.00-2121.92%
NDX230217P124500002022-10-25 9:30AM EST12,450.001,210.20849.40862.200.00--127.15%
NDX230217P125000002022-08-25 9:01AM EST12,500.00712.391,442.301,466.400.00-220552.92%
NDX230217P125750002022-11-08 10:11AM EST12,575.001,600.80809.90820.900.00--121.13%
NDX230217P126000002022-09-21 11:43AM EST12,600.001,158.801,561.301,578.000.00--155.35%
NDX230217P126500002022-11-08 9:45AM EST12,650.001,678.70855.00866.400.00--120.71%
NDX230217P127000002022-10-25 10:02AM EST12,700.001,372.901,003.401,017.600.00-1126.55%
NDX230217P127750002022-10-26 1:33PM EST12,775.001,496.201,104.701,129.400.00-1029.46%
NDX230217P128250002022-10-25 9:16AM EST12,825.001,449.001,086.901,101.900.00-1226.28%
NDX230217P128750002022-11-01 8:51AM EST12,875.001,511.400.000.000.00--10.00%
NDX230217P129000002022-10-31 8:32AM EST12,900.001,580.300.000.000.00-190.00%
NDX230217P129750002022-10-04 8:38AM EST12,975.001,634.800.000.000.00--10.00%
NDX230217P130000002022-12-02 12:52PM EST13,000.001,152.631,091.201,101.60+65.18+5.99%21,24018.40%
NDX230217P130250002022-10-25 12:43PM EST13,025.001,587.151,229.401,245.600.00-1225.92%
NDX230217P131000002022-11-01 8:45AM EST13,100.001,646.500.000.000.00-150.00%
NDX230217P131500002022-10-25 8:56AM EST13,150.001,681.901,323.701,340.600.00-1125.73%
NDX230217P132000002022-09-21 11:43AM EST13,200.001,514.052,021.202,040.100.00-4658.39%
NDX230217P132500002022-10-24 12:11PM EST13,250.001,931.401,401.801,419.200.00--125.59%
NDX230217P132750002022-10-24 12:11PM EST13,275.001,951.301,421.701,439.200.00--125.56%
NDX230217P133000002022-10-26 1:33PM EST13,300.001,892.101,510.501,534.800.00-1430.07%
NDX230217P133500002022-10-21 2:08PM EST13,350.002,092.901,652.901,670.900.00--135.44%
NDX230217P133750002022-10-25 8:55AM EST13,375.001,847.351,502.701,520.600.00-1225.46%
NDX230217P134000002022-12-01 11:50AM EST13,400.001,399.501,397.401,412.100.00-11712.27%
NDX230217P135000002022-11-15 12:18PM EST13,500.001,547.701,481.301,495.800.00-120.00%
NDX230217P135250002022-10-25 10:57AM EST13,525.001,929.301,628.101,646.600.00--125.35%
NDX230217P135750002022-10-19 8:30AM EST13,575.002,426.800.000.000.00--10.00%
NDX230217P136000002022-11-29 2:15PM EST13,600.002,001.801,567.101,581.600.00-2150.00%
NDX230217P136250002022-10-19 8:30AM EST13,625.002,470.700.000.000.00--10.00%
NDX230217P137000002022-11-30 3:51PM EST13,700.001,659.351,654.801,669.300.00-1120.00%
NDX230217P137250002022-10-21 9:25AM EST13,725.002,568.901,975.101,993.200.00-1036.88%
NDX230217P138000002022-09-21 11:43AM EST13,800.001,934.402,534.602,553.800.00-2262.45%
NDX230217P138250002022-10-25 11:38AM EST13,825.002,181.901,891.001,910.400.00--125.29%
NDX230217P139000002022-11-18 2:23PM EST13,900.002,183.811,832.701,849.600.00-2110.00%
NDX230217P139250002022-11-18 2:23PM EST13,925.002,206.751,855.501,872.500.00-220.00%
NDX230217P140000002022-11-09 10:01AM EST14,000.002,931.301,924.501,941.900.00-2204210.00%
NDX230217P140500002022-09-16 8:54AM EST14,050.002,294.003,188.003,234.300.00--185.34%
NDX230217P141000002022-08-12 8:45AM EST14,100.001,269.401,605.301,755.600.00--40.00%
NDX230217P142250002022-09-16 8:55AM EST14,225.002,434.603,349.103,404.000.00-1187.10%
NDX230217P143000002022-11-25 1:02PM EST14,300.002,433.292,206.302,224.800.00-110.00%
NDX230217P143750002022-10-25 9:16AM EST14,375.002,692.602,402.702,423.400.00--125.83%
NDX230217P144000002022-11-17 9:34AM EST14,400.002,728.002,301.702,320.600.00-150.00%
NDX230217P144250002022-10-25 9:16AM EST14,425.002,737.902,451.202,471.300.00--125.92%
NDX230217P144500002022-11-25 1:02PM EST14,450.002,577.002,349.702,368.800.00-110.00%
NDX230217P145000002022-10-12 9:28AM EST14,500.003,526.080.000.000.00-602080.00%
NDX230217P146000002022-08-23 9:40AM EST14,600.001,845.002,977.603,001.700.00-7853.22%
NDX230217P147000002022-09-02 1:25PM EST14,700.002,530.403,503.403,563.500.00-1177.50%
NDX230217P148000002022-04-29 8:30AM EST14,800.002,016.102,251.802,425.000.00-110.00%
NDX230217P148750002022-10-24 1:51PM EST14,875.003,322.842,886.602,907.200.00--126.82%
NDX230217P149000002022-10-24 1:35PM EST14,900.003,371.492,910.302,931.600.00-2226.87%
NDX230217P149250002022-10-24 1:30PM EST14,925.003,398.952,934.802,956.000.00--126.92%
NDX230217P149500002022-10-24 1:27PM EST14,950.003,416.062,959.202,980.500.00--226.99%
NDX230217P149750002022-10-24 1:23PM EST14,975.003,453.752,984.303,004.900.00--227.03%
NDX230217P150000002022-10-24 2:34PM EST15,000.003,408.063,008.103,029.400.00-821527.09%
NDX230217P151000002022-10-24 1:53PM EST15,100.003,537.143,106.703,127.400.00-6327.31%
NDX230217P152000002022-10-24 1:55PM EST15,200.003,632.023,204.003,225.500.00-6327.50%
NDX230217P153000002022-10-24 2:00PM EST15,300.003,713.923,302.203,323.700.00--527.67%
NDX230217P154000002022-10-24 2:02PM EST15,400.003,803.793,400.503,422.000.00--327.83%
NDX230217P155000002022-10-25 11:50AM EST15,500.003,729.323,498.803,520.400.00--627.96%
NDX230217P156000002022-10-24 2:09PM EST15,600.003,990.363,597.203,618.800.00--428.04%
NDX230217P157000002022-10-24 2:12PM EST15,700.004,080.293,695.703,717.300.00--428.10%
NDX230217P158000002022-10-25 11:41AM EST15,800.004,008.793,794.803,815.800.00--628.09%
NDX230217P159000002022-10-25 11:30AM EST15,900.004,085.213,892.703,914.300.00-2428.01%
NDX230217P160000002022-10-24 2:26PM EST16,000.004,361.973,991.204,012.900.00--327.88%
NDX230217P161000002022-11-09 9:55AM EST16,100.004,973.803,971.003,990.700.00-350.00%
NDX230217P162000002022-11-02 9:31AM EST16,200.004,796.164,148.904,172.900.00-120.00%
NDX230217P163000002022-10-24 12:19PM EST16,300.004,748.224,287.004,308.700.00--126.60%
NDX230217P164000002022-10-24 12:16PM EST16,400.004,849.144,385.604,407.400.00--225.63%
NDX230217P165000002022-10-24 12:12PM EST16,500.004,942.454,484.304,506.100.00--123.58%
NDX230217P166000002022-10-28 10:41AM EST16,600.004,974.324,676.704,700.000.00-2047.80%
NDX230217P167000002022-10-28 10:48AM EST16,700.005,072.324,775.404,798.800.00-2048.31%
NDX230217P168000002022-10-28 10:53AM EST16,800.005,177.274,873.804,898.300.00-2048.89%
NDX230217P169000002022-10-28 11:01AM EST16,900.005,293.814,963.404,997.800.00-2049.47%
NDX230217P170000002022-10-24 11:50AM EST17,000.005,412.044,978.004,999.800.00-430.00%
NDX230217P171000002022-10-24 11:48AM EST17,100.005,507.085,076.705,098.600.00--20.00%
NDX230217P172000002022-10-24 11:43AM EST17,200.005,624.445,176.205,197.400.00--30.00%
NDX230217P173000002022-10-24 11:40AM EST17,300.005,726.165,274.405,296.200.00--30.00%
NDX230217P174000002022-10-24 11:36AM EST17,400.005,820.225,373.205,395.000.00--30.00%
NDX230217P175000002022-10-24 11:31AM EST17,500.005,912.185,472.705,493.900.00--20.00%
NDX230217P176000002022-10-24 11:27AM EST17,600.005,999.565,570.805,592.700.00--10.00%
NDX230217P177000002022-10-24 11:22AM EST17,700.006,092.765,669.705,691.600.00--10.00%
NDX230217P178000002022-10-24 11:16AM EST17,800.006,212.965,768.605,790.400.00--10.00%
NDX230217P179000002022-10-24 11:11AM EST17,900.006,317.555,867.405,889.300.00--10.00%
NDX230217P180000002022-11-17 10:32AM EST18,000.006,198.795,850.405,870.700.00-4330.00%