Italia markets closed
Dow Jones
33.632,42 +36,08 (+0,11%) Nasdaq
10.981,61 -33,28 (-0,30%) Nikkei 225
27.686,40 -199,47 (-0,72%) EUR/USD
1,0525 +0,0056 (+0,54%) BTC-EUR
15.980,26 -264,79 (-1,63%) CMC Crypto 200
394,84 -7,19 (-1,79%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:11PM EST. Mercato aperto.
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230317C05000000 | 2022-11-29 3:22PM EST | 5,000.00 | 6,553.24 | 6,544.10 | 6,567.20 | 0.00 | - | 2 | 157 | 84.89% |
| NDX230317C05500000 | 2022-11-15 12:07PM EST | 5,500.00 | 6,537.70 | 6,051.30 | 6,076.30 | 0.00 | - | 2 | 1 | 78.69% |
| NDX230317C06500000 | 2022-10-07 8:30AM EST | 6,500.00 | 4,908.80 | 4,431.40 | 4,455.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230317C07200000 | 2022-10-12 9:06AM EST | 7,200.00 | 3,796.00 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 0.00% |
| NDX230317C07400000 | 2022-10-18 10:30AM EST | 7,400.00 | 3,863.00 | 4,332.40 | 4,354.00 | 0.00 | - | 7 | 17 | 74.08% |
| NDX230317C07800000 | 2022-10-03 12:43PM EST | 7,800.00 | 3,629.50 | 3,547.90 | 3,571.50 | 0.00 | - | 5 | 25 | 0.00% |
| NDX230317C08000000 | 2022-12-01 10:51AM EST | 8,000.00 | 4,120.80 | 3,618.30 | 3,639.60 | 0.00 | - | 1 | 8 | 52.26% |
| NDX230317C08100000 | 2022-11-08 3:03PM EST | 8,100.00 | 3,104.85 | 3,521.60 | 3,544.70 | 0.00 | - | 3 | 30 | 51.34% |
| NDX230317C08200000 | 2022-12-01 12:53PM EST | 8,200.00 | 3,948.13 | 3,426.30 | 3,448.50 | 0.00 | - | 2 | 32 | 50.42% |
| NDX230317C08300000 | 2022-11-21 11:32AM EST | 8,300.00 | 3,425.42 | 3,331.40 | 3,353.60 | 0.00 | - | 2 | 8 | 50.75% |
| NDX230317C08400000 | 2022-11-08 9:56AM EST | 8,400.00 | 2,852.43 | 3,235.00 | 3,258.00 | 0.00 | - | - | 3 | 49.77% |
| NDX230317C08500000 | 2022-11-08 10:00AM EST | 8,500.00 | 2,741.80 | 3,142.10 | 3,163.50 | 0.00 | - | - | 1 | 48.89% |
| NDX230317C08600000 | 2022-11-07 10:13AM EST | 8,600.00 | 2,523.90 | 3,057.90 | 3,095.70 | 0.00 | - | - | 1 | 50.43% |
| NDX230317C08700000 | 2022-11-07 10:05AM EST | 8,700.00 | 2,450.70 | 2,984.40 | 3,009.00 | 0.00 | - | - | 1 | 50.10% |
| NDX230317C08900000 | 2022-11-07 10:05AM EST | 8,900.00 | 2,277.90 | 2,800.10 | 2,815.90 | 0.00 | - | 1 | 3 | 47.70% |
| NDX230317C09000000 | 2022-12-01 10:51AM EST | 9,000.00 | 3,168.95 | 2,678.30 | 2,702.00 | 0.00 | - | 1 | 3 | 45.12% |
| NDX230317C09025000 | 2022-09-29 10:44AM EST | 9,025.00 | 2,563.37 | 2,777.20 | 2,818.00 | 0.00 | - | - | 1 | 53.64% |
| NDX230317C09225000 | 2022-09-15 8:40AM EST | 9,225.00 | 3,198.10 | 1,947.10 | 2,005.30 | 0.00 | - | - | 1 | 0.00% |
| NDX230317C09425000 | 2022-11-04 8:59AM EST | 9,425.00 | 1,770.30 | 2,732.60 | 2,749.20 | 0.00 | - | 1 | 1 | 67.20% |
| NDX230317C10000000 | 2022-11-01 10:35AM EST | 10,000.00 | 1,795.96 | 2,256.80 | 2,272.80 | 0.00 | - | - | 1 | 61.32% |
| NDX230317C10100000 | 2022-03-22 10:24AM EST | 10,100.00 | 4,985.35 | 4,319.10 | 4,479.20 | 0.00 | - | - | 4 | 166.20% |
| NDX230317C10200000 | 2022-03-22 10:24AM EST | 10,200.00 | 4,899.40 | 4,226.70 | 4,393.90 | 0.00 | - | - | 4 | 163.74% |
| NDX230317C10275000 | 2022-07-27 10:44AM EST | 10,275.00 | 2,678.44 | 2,764.80 | 2,852.30 | 0.00 | - | 2 | 2 | 94.25% |
| NDX230317C10350000 | 2022-11-10 10:30AM EST | 10,350.00 | 1,492.80 | 1,524.90 | 1,537.70 | 0.00 | - | - | 1 | 36.15% |
| NDX230317C10400000 | 2022-06-15 8:30AM EST | 10,400.00 | 1,984.40 | 2,214.20 | 2,253.50 | 0.00 | - | - | 1 | 70.69% |
| NDX230317C10450000 | 2022-11-01 9:20AM EST | 10,450.00 | 1,472.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230317C10550000 | 2022-07-22 12:18PM EST | 10,550.00 | 2,452.56 | 3,104.50 | 3,187.80 | 0.00 | - | 2 | 1 | 115.64% |
| NDX230317C10675000 | 2022-08-02 10:01AM EST | 10,675.00 | 2,796.04 | 2,048.40 | 2,064.90 | 0.00 | - | - | 4 | 69.18% |
| NDX230317C10700000 | 2022-08-02 10:02AM EST | 10,700.00 | 2,777.10 | 2,026.10 | 2,042.80 | 0.00 | - | - | 0 | 68.76% |
| NDX230317C10800000 | 2022-11-16 12:51PM EST | 10,800.00 | 1,492.50 | 1,191.40 | 1,205.00 | 0.00 | - | - | 1 | 34.07% |
| NDX230317C10850000 | 2022-11-14 11:34AM EST | 10,850.00 | 1,425.00 | 1,156.60 | 1,168.90 | 0.00 | - | - | 2 | 33.79% |
| NDX230317C10900000 | 2022-11-16 1:01PM EST | 10,900.00 | 1,401.70 | 1,124.90 | 1,135.20 | 0.00 | - | 2 | 3 | 33.61% |
| NDX230317C10950000 | 2022-08-29 1:38PM EST | 10,950.00 | 2,233.84 | 1,330.40 | 1,341.10 | 0.00 | - | - | 1 | 43.95% |
| NDX230317C10975000 | 2022-11-16 1:01PM EST | 10,975.00 | 1,348.20 | 1,070.20 | 1,083.70 | 0.00 | - | - | 1 | 33.26% |
| NDX230317C11000000 | 2022-11-09 1:04PM EST | 11,000.00 | 804.20 | 1,053.80 | 1,063.30 | 0.00 | - | 25 | 29 | 32.99% |
| NDX230317C11100000 | 2022-10-18 12:04PM EST | 11,100.00 | 992.60 | 1,187.80 | 1,199.40 | 0.00 | - | - | 1 | 41.27% |
| NDX230317C11125000 | 2022-10-07 1:21PM EST | 11,125.00 | 976.49 | 695.10 | 709.20 | 0.00 | - | 2 | 2 | 20.60% |
| NDX230317C11200000 | 2022-10-19 11:22AM EST | 11,200.00 | 950.15 | 1,114.60 | 1,130.50 | 0.00 | - | 50 | 71 | 40.54% |
| NDX230317C11225000 | 2022-10-07 9:34AM EST | 11,225.00 | 998.10 | 647.40 | 661.00 | 0.00 | - | 24 | 12 | 21.06% |
| NDX230317C11375000 | 2022-10-07 2:40PM EST | 11,375.00 | 832.00 | 579.80 | 592.70 | 0.00 | - | 5 | 5 | 21.63% |
| NDX230317C11400000 | 2022-11-07 12:12PM EST | 11,400.00 | 572.32 | 801.30 | 809.30 | 0.00 | - | 2 | 40 | 31.22% |
| NDX230317C11425000 | 2022-10-07 2:40PM EST | 11,425.00 | 807.20 | 558.30 | 570.90 | 0.00 | - | 3 | 4 | 21.79% |
| NDX230317C11500000 | 2022-11-25 9:31AM EST | 11,500.00 | 937.70 | 742.20 | 749.60 | 0.00 | - | 1 | 832 | 30.74% |
| NDX230317C11525000 | 2022-11-30 11:46AM EST | 11,525.00 | 783.00 | 729.00 | 737.70 | 0.00 | - | - | 1 | 30.73% |
| NDX230317C11600000 | 2022-10-03 10:57AM EST | 11,600.00 | 761.40 | 680.40 | 687.50 | 0.00 | - | 32 | 21 | 30.08% |
| NDX230317C11650000 | 2022-11-30 12:59PM EST | 11,650.00 | 694.01 | 659.20 | 665.60 | 0.00 | - | - | 1 | 30.09% |
| NDX230317C11700000 | 2022-11-30 1:45PM EST | 11,700.00 | 748.74 | 632.40 | 639.20 | 0.00 | - | 12 | 6 | 29.90% |
| NDX230317C11725000 | 2022-11-30 12:11PM EST | 11,725.00 | 666.13 | 618.80 | 626.70 | 0.00 | - | 4 | 1 | 29.82% |
| NDX230317C11750000 | 2022-12-07 10:50AM EST | 11,750.00 | 612.99 | 608.10 | 615.00 | -231.51 | -27.41% | 5 | 766 | 29.77% |
| NDX230317C11775000 | 2022-09-27 9:28AM EST | 11,775.00 | 859.12 | 726.60 | 736.10 | 0.00 | - | - | 1 | 35.22% |
| NDX230317C11800000 | 2022-11-30 10:03AM EST | 11,800.00 | 617.73 | 581.20 | 587.60 | 0.00 | - | - | 13 | 29.49% |
| NDX230317C11825000 | 2022-11-29 11:53AM EST | 11,825.00 | 590.36 | 569.70 | 576.10 | 0.00 | - | 10 | 6 | 29.43% |
| NDX230317C11850000 | 2022-12-07 11:07AM EST | 11,850.00 | 570.89 | 557.30 | 563.70 | +0.21 | +0.04% | 2 | 11 | 29.33% |
| NDX230317C11875000 | 2022-11-04 8:30AM EST | 11,875.00 | 423.30 | 794.80 | 805.30 | 0.00 | - | 1 | 1 | 39.77% |
| NDX230317C11900000 | 2022-12-07 11:09AM EST | 11,900.00 | 541.68 | 533.00 | 539.10 | -5.35 | -0.98% | 1 | 4 | 29.12% |
| NDX230317C11950000 | 2022-12-07 11:08AM EST | 11,950.00 | 525.32 | 511.10 | 517.50 | -194.98 | -27.07% | 1 | 1 | 29.01% |
| NDX230317C11975000 | 2022-12-02 1:28PM EST | 11,975.00 | 706.10 | 496.90 | 503.00 | 0.00 | - | 1 | 25 | 28.80% |
| NDX230317C12000000 | 2022-12-07 10:43AM EST | 12,000.00 | 471.50 | 486.30 | 492.50 | -222.40 | -32.05% | 717 | 193 | 28.74% |
| NDX230317C12025000 | 2022-10-20 9:17AM EST | 12,025.00 | 599.50 | 640.00 | 652.50 | 0.00 | - | 5 | 3 | 35.84% |
| NDX230317C12050000 | 2022-11-30 2:26PM EST | 12,050.00 | 675.78 | 463.00 | 468.80 | 0.00 | - | 4 | 6 | 28.50% |
| NDX230317C12075000 | 2022-09-30 10:58AM EST | 12,075.00 | 610.10 | 662.90 | 680.80 | 0.00 | - | 1 | 1 | 37.79% |
| NDX230317C12100000 | 2022-11-25 11:08AM EST | 12,100.00 | 611.29 | 442.20 | 448.50 | 0.00 | - | 2 | 5 | 28.37% |
| NDX230317C12125000 | 2022-10-12 8:30AM EST | 12,125.00 | 427.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX230317C12150000 | 2022-11-30 3:59PM EST | 12,150.00 | 688.33 | 420.10 | 425.80 | 0.00 | - | 2 | 49 | 28.12% |
| NDX230317C12175000 | 2022-08-29 1:38PM EST | 12,175.00 | 1,385.95 | 683.70 | 691.90 | 0.00 | - | 4 | 3 | 39.77% |
| NDX230317C12200000 | 2022-12-06 3:49PM EST | 12,200.00 | 414.12 | 399.60 | 405.50 | 0.00 | - | 2 | 103 | 27.95% |
| NDX230317C12225000 | 2022-12-01 2:28PM EST | 12,225.00 | 655.73 | 390.50 | 396.00 | 0.00 | - | 70 | 32 | 27.88% |
| NDX230317C12250000 | 2022-12-06 9:41AM EST | 12,250.00 | 468.79 | 379.40 | 385.00 | 0.00 | - | 1 | 28 | 27.74% |
| NDX230317C12275000 | 2022-11-23 3:02PM EST | 12,275.00 | 551.84 | 369.90 | 375.60 | 0.00 | - | - | 1 | 27.66% |
| NDX230317C12300000 | 2022-12-02 12:45PM EST | 12,300.00 | 539.81 | 362.00 | 366.70 | 0.00 | - | 2 | 9 | 27.60% |
| NDX230317C12325000 | 2022-11-30 12:11PM EST | 12,325.00 | 390.99 | 351.70 | 357.00 | 0.00 | - | 8 | 6 | 27.50% |
| NDX230317C12350000 | 2022-12-07 10:50AM EST | 12,350.00 | 344.87 | 342.30 | 347.80 | -102.96 | -22.99% | 8 | 18 | 27.41% |
| NDX230317C12375000 | 2022-11-18 3:20PM EST | 12,375.00 | 481.27 | 333.40 | 338.80 | 0.00 | - | 1 | 22 | 27.33% |
| NDX230317C12400000 | 2022-12-05 3:17PM EST | 12,400.00 | 410.17 | 325.70 | 331.20 | 0.00 | - | 6 | 48 | 27.31% |
| NDX230317C12425000 | 2022-11-29 11:53AM EST | 12,425.00 | 336.72 | 314.50 | 320.00 | 0.00 | - | 20 | 18 | 27.11% |
| NDX230317C12450000 | 2022-12-07 11:07AM EST | 12,450.00 | 316.33 | 307.30 | 313.10 | -6.51 | -2.02% | 4 | 17 | 27.10% |
| NDX230317C12475000 | 2022-12-06 10:00AM EST | 12,475.00 | 339.40 | 299.30 | 303.80 | 0.00 | - | 13 | 20 | 26.98% |
| NDX230317C12500000 | 2022-12-07 11:09AM EST | 12,500.00 | 295.72 | 290.30 | 294.80 | -4.15 | -1.38% | 4 | 563 | 26.86% |
| NDX230317C12525000 | 2022-12-06 10:02AM EST | 12,525.00 | 321.50 | 282.00 | 287.00 | 0.00 | - | 12 | 32 | 26.79% |
| NDX230317C12550000 | 2022-12-07 11:08AM EST | 12,550.00 | 284.11 | 273.50 | 278.30 | -219.59 | -43.60% | 2 | 1 | 26.68% |
| NDX230317C12600000 | 2022-12-07 9:32AM EST | 12,600.00 | 257.00 | 258.40 | 262.60 | -75.83 | -22.78% | 35 | 56 | 26.50% |
| NDX230317C12625000 | 2022-11-11 1:54PM EST | 12,625.00 | 474.20 | 250.90 | 254.90 | 0.00 | - | - | 1 | 26.41% |
| NDX230317C12650000 | 2022-11-30 2:26PM EST | 12,650.00 | 396.94 | 244.20 | 248.50 | 0.00 | - | 8 | 9 | 26.38% |
| NDX230317C12675000 | 2022-10-10 10:19AM EST | 12,675.00 | 301.30 | 198.00 | 202.40 | 0.00 | - | 2 | 1 | 24.31% |
| NDX230317C12700000 | 2022-12-02 1:30PM EST | 12,700.00 | 362.85 | 228.40 | 233.90 | 0.00 | - | 4 | 5 | 26.21% |
| NDX230317C12725000 | 2022-11-10 9:30AM EST | 12,725.00 | 279.65 | 221.30 | 226.00 | 0.00 | - | 1 | 4 | 26.08% |
| NDX230317C12750000 | 2022-12-06 12:07PM EST | 12,750.00 | 240.12 | 214.90 | 219.50 | 0.00 | - | 2 | 21 | 26.01% |
| NDX230317C12775000 | 2022-10-14 8:35AM EST | 12,775.00 | 321.90 | 411.50 | 429.50 | 0.00 | - | 1 | 2 | 36.42% |
| NDX230317C12800000 | 2022-12-06 3:49PM EST | 12,800.00 | 212.01 | 202.30 | 206.60 | 0.00 | - | 4 | 147 | 25.87% |
| NDX230317C12825000 | 2022-12-01 2:28PM EST | 12,825.00 | 380.89 | 196.00 | 200.50 | 0.00 | - | 140 | 64 | 25.81% |
| NDX230317C12850000 | 2022-12-06 9:41AM EST | 12,850.00 | 245.77 | 189.40 | 193.40 | 0.00 | - | 2 | 96 | 25.68% |
| NDX230317C12875000 | 2022-11-23 3:02PM EST | 12,875.00 | 312.32 | 183.50 | 187.70 | 0.00 | - | 4 | 5 | 25.63% |
| NDX230317C12900000 | 2022-12-05 10:06AM EST | 12,900.00 | 280.90 | 177.20 | 181.50 | 0.00 | - | 2 | 21 | 25.54% |
| NDX230317C12925000 | 2022-11-30 12:11PM EST | 12,925.00 | 203.15 | 171.70 | 175.60 | 0.00 | - | 4 | 1 | 25.46% |
| NDX230317C12950000 | 2022-12-07 11:23AM EST | 12,950.00 | 157.30 | 166.00 | 169.50 | -75.09 | -32.31% | 8 | 7 | 25.36% |
| NDX230317C12975000 | 2022-12-07 11:28AM EST | 12,975.00 | 151.30 | 161.00 | 164.40 | -119.20 | -44.07% | 5 | 60 | 25.31% |
| NDX230317C13000000 | 2022-12-07 10:43AM EST | 13,000.00 | 147.50 | 155.60 | 159.20 | -64.60 | -30.46% | 717 | 1,711 | 25.25% |
| NDX230317C13025000 | 2022-12-05 10:37AM EST | 13,025.00 | 242.10 | 150.60 | 153.80 | 0.00 | - | 10 | 55 | 25.17% |
| NDX230317C13050000 | 2022-12-07 11:07AM EST | 13,050.00 | 151.02 | 146.20 | 149.90 | -93.18 | -38.16% | 2 | 10 | 25.17% |
| NDX230317C13075000 | 2022-09-23 8:49AM EST | 13,075.00 | 335.50 | 284.10 | 298.30 | 0.00 | - | 1 | 1 | 33.53% |
| NDX230317C13100000 | 2022-12-07 11:09AM EST | 13,100.00 | 138.75 | 136.50 | 139.10 | -3.90 | -2.73% | 3 | 5 | 24.97% |
| NDX230317C13125000 | 2022-10-26 8:34AM EST | 13,125.00 | 289.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| NDX230317C13150000 | 2022-12-07 11:08AM EST | 13,150.00 | 131.65 | 126.80 | 129.90 | -90.85 | -40.83% | 1 | 3 | 24.84% |
| NDX230317C13200000 | 2022-11-30 3:50PM EST | 13,200.00 | 241.17 | 118.20 | 122.00 | 0.00 | - | 2 | 7 | 24.77% |
| NDX230317C13225000 | 2022-10-03 1:17PM EST | 13,225.00 | 244.10 | 192.70 | 210.60 | 0.00 | - | - | 1 | 30.39% |
| NDX230317C13250000 | 2022-12-07 9:35AM EST | 13,250.00 | 116.15 | 109.40 | 113.00 | -101.50 | -46.63% | 2 | 5 | 24.60% |
| NDX230317C13275000 | 2022-12-02 3:09PM EST | 13,275.00 | 205.80 | 106.00 | 109.70 | 0.00 | - | 2 | 1 | 24.58% |
| NDX230317C13300000 | 2022-12-02 1:30PM EST | 13,300.00 | 179.80 | 101.70 | 105.30 | 0.00 | - | 4 | 82 | 24.48% |
| NDX230317C13350000 | 2022-11-30 3:59PM EST | 13,350.00 | 211.25 | 94.40 | 98.00 | 0.00 | - | 2 | 7 | 24.37% |
| NDX230317C13375000 | 2022-08-15 10:24AM EST | 13,375.00 | 1,318.70 | 493.70 | 502.80 | 0.00 | - | - | 1 | 46.62% |
| NDX230317C13400000 | 2022-12-06 3:49PM EST | 13,400.00 | 94.50 | 88.10 | 91.00 | 0.00 | - | 2 | 121 | 24.25% |
| NDX230317C13425000 | 2022-12-01 2:28PM EST | 13,425.00 | 193.40 | 84.50 | 87.20 | 0.00 | - | 70 | 40 | 24.15% |
| NDX230317C13450000 | 2022-12-06 9:41AM EST | 13,450.00 | 111.35 | 81.20 | 84.10 | 0.00 | - | 1 | 79 | 24.11% |
| NDX230317C13475000 | 2022-12-02 10:46AM EST | 13,475.00 | 150.20 | 78.30 | 81.00 | 0.00 | - | 1 | 4 | 24.05% |
| NDX230317C13500000 | 2022-12-06 12:07PM EST | 13,500.00 | 89.00 | 75.40 | 78.10 | 0.00 | - | 2 | 498 | 24.01% |
| NDX230317C13525000 | 2022-09-23 8:49AM EST | 13,525.00 | 230.60 | 191.90 | 204.40 | 0.00 | - | 1 | 2 | 32.86% |
| NDX230317C13550000 | 2022-12-05 3:57PM EST | 13,550.00 | 104.45 | 70.00 | 72.60 | 0.00 | - | 6 | 8 | 23.92% |
| NDX230317C13575000 | 2022-09-30 2:38PM EST | 13,575.00 | 154.90 | 192.70 | 204.20 | 0.00 | - | 1 | 1 | 33.30% |
| NDX230317C13600000 | 2022-12-05 2:49PM EST | 13,600.00 | 94.10 | 64.70 | 67.30 | 0.00 | - | 6 | 10 | 23.83% |
| NDX230317C13625000 | 2022-12-01 1:00PM EST | 13,625.00 | 150.80 | 62.20 | 66.20 | 0.00 | - | - | 1 | 23.91% |
| NDX230317C13650000 | 2022-09-30 2:38PM EST | 13,650.00 | 144.20 | 179.30 | 189.90 | 0.00 | - | 1 | 1 | 33.11% |
| NDX230317C13675000 | 2022-11-11 11:26AM EST | 13,675.00 | 154.00 | 57.30 | 60.20 | 0.00 | - | - | 2 | 23.71% |
| NDX230317C13700000 | 2022-11-15 10:08AM EST | 13,700.00 | 195.09 | 55.30 | 57.90 | 0.00 | - | 1 | 4 | 23.67% |
| NDX230317C13725000 | 2022-11-18 11:02AM EST | 13,725.00 | 118.70 | 52.80 | 55.80 | 0.00 | - | 4 | 4 | 23.63% |
| NDX230317C13750000 | 2022-12-02 3:46PM EST | 13,750.00 | 102.60 | 51.00 | 54.80 | 0.00 | - | 51 | 54 | 23.71% |
| NDX230317C13800000 | 2022-12-02 2:10PM EST | 13,800.00 | 88.25 | 47.10 | 50.90 | 0.00 | - | 4 | 10 | 23.65% |
| NDX230317C13850000 | 2022-11-17 12:41PM EST | 13,850.00 | 110.70 | 43.40 | 47.10 | 0.00 | - | 4 | 4 | 23.58% |
| NDX230317C13875000 | 2022-11-18 1:42PM EST | 13,875.00 | 95.30 | 41.60 | 45.40 | 0.00 | - | 1 | 2 | 23.55% |
| NDX230317C13900000 | 2022-10-03 8:31AM EST | 13,900.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 6.25% |
| NDX230317C13925000 | 2022-11-17 12:41PM EST | 13,925.00 | 101.20 | 38.30 | 41.30 | 0.00 | - | - | 3 | 23.40% |
| NDX230317C13950000 | 2022-09-15 9:26AM EST | 13,950.00 | 321.10 | 73.70 | 82.90 | 0.00 | - | - | 2 | 27.86% |
| NDX230317C13975000 | 2022-09-30 2:38PM EST | 13,975.00 | 105.40 | 131.00 | 139.80 | 0.00 | - | 1 | 10 | 32.54% |
| NDX230317C14000000 | 2022-12-02 3:19PM EST | 14,000.00 | 77.75 | 33.80 | 37.50 | 0.00 | - | 8 | 206 | 23.41% |
| NDX230317C14025000 | 2022-12-02 3:09PM EST | 14,025.00 | 72.55 | 32.20 | 35.40 | 0.00 | - | 2 | 5 | 23.29% |
| NDX230317C14050000 | 2022-08-23 8:47AM EST | 14,050.00 | 623.70 | 180.40 | 187.60 | 0.00 | - | 1 | 1 | 36.38% |
| NDX230317C14075000 | 2022-08-23 8:47AM EST | 14,075.00 | 614.00 | 177.40 | 184.70 | 0.00 | - | 1 | 1 | 36.40% |
| NDX230317C14100000 | 2022-12-01 10:07AM EST | 14,100.00 | 83.30 | 28.50 | 32.00 | 0.00 | - | 1 | 54 | 23.29% |
| NDX230317C14125000 | 2022-08-23 8:47AM EST | 14,125.00 | 594.60 | 169.40 | 176.60 | 0.00 | - | 1 | 1 | 36.28% |
| NDX230317C14175000 | 2022-11-23 11:27AM EST | 14,175.00 | 65.68 | 25.00 | 28.30 | 0.00 | - | 1 | 2 | 23.20% |
| NDX230317C14200000 | 2022-11-30 1:30PM EST | 14,200.00 | 37.20 | 24.00 | 27.30 | 0.00 | - | 1 | 31 | 23.19% |
| NDX230317C14250000 | 2022-08-23 8:47AM EST | 14,250.00 | 547.90 | 150.80 | 157.60 | 0.00 | - | 1 | 1 | 35.97% |
| NDX230317C14300000 | 2022-08-10 2:28PM EST | 14,300.00 | 745.40 | 359.70 | 366.00 | 0.00 | - | 8 | 9 | 48.87% |
| NDX230317C14325000 | 2022-08-23 8:47AM EST | 14,325.00 | 521.10 | 140.40 | 146.70 | 0.00 | - | 1 | 1 | 35.77% |
| NDX230317C14400000 | 2022-11-14 9:59AM EST | 14,400.00 | 67.35 | 16.80 | 19.90 | 0.00 | - | 1 | 2 | 23.04% |
| NDX230317C14425000 | 2022-08-23 8:47AM EST | 14,425.00 | 486.80 | 127.60 | 133.70 | 0.00 | - | 1 | 1 | 35.56% |
| NDX230317C14475000 | 2022-08-15 9:26AM EST | 14,475.00 | 743.10 | 210.20 | 216.50 | 0.00 | - | 2 | 11 | 41.69% |
| NDX230317C14500000 | 2022-12-05 10:23AM EST | 14,500.00 | 27.40 | 13.90 | 17.40 | 0.00 | - | 25 | 363 | 23.08% |
| NDX230317C14525000 | 2022-11-10 3:22PM EST | 14,525.00 | 53.15 | 13.40 | 16.90 | 0.00 | - | 1 | 13 | 23.10% |
| NDX230317C14550000 | 2022-11-28 11:29AM EST | 14,550.00 | 28.50 | 12.80 | 16.40 | 0.00 | - | 1 | 36 | 23.13% |
| NDX230317C14600000 | 2022-11-15 11:31AM EST | 14,600.00 | 70.00 | 11.50 | 15.20 | 0.00 | - | 30 | 38 | 23.11% |
| NDX230317C14650000 | 2022-10-11 2:19PM EST | 14,650.00 | 44.10 | 49.60 | 59.50 | 0.00 | - | - | 1 | 30.34% |
| NDX230317C14700000 | 2022-05-17 1:21PM EST | 14,700.00 | 420.00 | 157.00 | 175.10 | 0.00 | - | 1 | 3 | 40.65% |
| NDX230317C14750000 | 2022-08-26 9:03AM EST | 14,750.00 | 393.60 | 69.40 | 79.00 | 0.00 | - | 1 | 1 | 33.09% |
| NDX230317C14775000 | 2022-11-04 8:30AM EST | 14,775.00 | 21.50 | 19.80 | 23.60 | 0.00 | - | 1 | 1 | 25.91% |
| NDX230317C14800000 | 2022-09-13 11:59AM EST | 14,800.00 | 175.72 | 41.30 | 45.60 | 0.00 | - | 2 | 102 | 29.56% |
| NDX230317C14850000 | 2022-10-28 10:11AM EST | 14,850.00 | 51.85 | 19.10 | 24.00 | 0.00 | - | 1 | 0 | 26.41% |
| NDX230317C14875000 | 2022-08-30 9:04AM EST | 14,875.00 | 234.20 | 57.20 | 61.70 | 0.00 | - | - | 1 | 32.03% |
| NDX230317C14900000 | 2022-07-07 10:28AM EST | 14,900.00 | 208.00 | 459.50 | 478.50 | 0.00 | - | 2 | 6 | 59.47% |
| NDX230317C15000000 | 2022-11-10 11:46AM EST | 15,000.00 | 26.19 | 5.30 | 9.00 | 0.00 | - | 6 | 83 | 23.34% |
| NDX230317C15025000 | 2022-10-12 11:29AM EST | 15,025.00 | 33.35 | 34.80 | 43.70 | 0.00 | - | 1 | 1 | 30.65% |
| NDX230317C15100000 | 2022-08-11 9:34AM EST | 15,100.00 | 503.52 | 176.60 | 192.70 | 0.00 | - | 2 | 21 | 44.84% |
| NDX230317C15150000 | 2022-08-24 8:47AM EST | 15,150.00 | 268.60 | 49.80 | 54.40 | 0.00 | - | - | 2 | 32.83% |
| NDX230317C15175000 | 2022-11-04 8:30AM EST | 15,175.00 | 12.50 | 9.80 | 13.40 | 0.00 | - | 1 | 3 | 25.65% |
| NDX230317C15200000 | 2022-04-28 10:24AM EST | 15,200.00 | 577.85 | 352.50 | 369.00 | 0.00 | - | 5 | 5 | 56.07% |
| NDX230317C15250000 | 2022-10-28 10:11AM EST | 15,250.00 | 34.85 | 10.20 | 15.50 | 0.00 | - | 1 | 1 | 26.62% |
| NDX230317C15300000 | 2022-10-18 9:15AM EST | 15,300.00 | 38.40 | 15.40 | 19.90 | 0.00 | - | 20 | 24 | 27.98% |
| NDX230317C15400000 | 2022-08-11 11:06AM EST | 15,400.00 | 376.90 | 133.80 | 149.80 | 0.00 | - | 1 | 2 | 43.72% |
| NDX230317C15425000 | 2022-08-19 2:52PM EST | 15,425.00 | 309.00 | 61.30 | 79.20 | 0.00 | - | 3 | 3 | 37.41% |
| NDX230317C15500000 | 2022-11-28 12:09PM EST | 15,500.00 | 8.50 | 2.50 | 5.50 | 0.00 | - | 1 | 247 | 24.13% |
| NDX230317C15525000 | 2022-10-12 8:30AM EST | 15,525.00 | 20.10 | 13.40 | 25.10 | 0.00 | - | 1 | 26 | 30.29% |
| NDX230317C15550000 | 2022-10-03 8:30AM EST | 15,550.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDX230317C15600000 | 2022-10-03 8:41AM EST | 15,600.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| NDX230317C15625000 | 2022-11-03 8:30AM EST | 15,625.00 | 6.40 | 4.60 | 8.30 | 0.00 | - | - | 1 | 26.05% |
| NDX230317C15700000 | 2022-08-11 1:42PM EST | 15,700.00 | 292.50 | 99.00 | 116.90 | 0.00 | - | - | 3 | 42.85% |
| NDX230317C15750000 | 2022-10-10 8:30AM EST | 15,750.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDX230317C15775000 | 2022-10-10 8:30AM EST | 15,775.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDX230317C15800000 | 2022-09-20 12:20PM EST | 15,800.00 | 51.00 | 18.00 | 21.30 | 0.00 | - | 2 | 6 | 30.87% |
| NDX230317C15900000 | 2022-08-24 1:07PM EST | 15,900.00 | 152.00 | 22.00 | 29.70 | 0.00 | - | 2 | 2 | 33.17% |
| NDX230317C16000000 | 2022-11-10 11:46AM EST | 16,000.00 | 8.71 | 1.40 | 4.10 | 0.00 | - | 3 | 63 | 25.41% |
| NDX230317C16100000 | 2022-12-02 9:30AM EST | 16,100.00 | 3.30 | 1.25 | 3.90 | 0.00 | - | 1 | 35 | 25.68% |
| NDX230317C16200000 | 2022-12-02 9:30AM EST | 16,200.00 | 3.00 | 1.15 | 3.70 | 0.00 | - | 1 | 4 | 25.93% |
| NDX230317C16300000 | 2022-12-01 10:30AM EST | 16,300.00 | 4.00 | 1.00 | 3.50 | 0.00 | - | 11 | 18 | 26.17% |
| NDX230317C16400000 | 2022-11-21 12:07PM EST | 16,400.00 | 4.71 | 0.95 | 3.40 | 0.00 | - | 1 | 4 | 26.48% |
| NDX230317C16500000 | 2022-11-23 3:01PM EST | 16,500.00 | 3.70 | 0.85 | 3.30 | 0.00 | - | 1 | 7 | 26.79% |
| NDX230317C16600000 | 2022-11-15 9:30AM EST | 16,600.00 | 5.90 | 0.75 | 3.10 | 0.00 | - | 1 | 1 | 26.99% |
| NDX230317C16700000 | 2022-11-21 12:07PM EST | 16,700.00 | 3.62 | 0.70 | 3.00 | 0.00 | - | 1 | 2 | 27.28% |
| NDX230317C16800000 | 2022-11-21 12:07PM EST | 16,800.00 | 3.31 | 0.60 | 2.85 | 0.00 | - | 1 | 7 | 27.51% |
| NDX230317C16900000 | 2022-11-22 1:22PM EST | 16,900.00 | 3.20 | 0.50 | 2.75 | 0.00 | - | 1 | 10 | 27.78% |
| NDX230317C17000000 | 2022-11-15 9:30AM EST | 17,000.00 | 3.60 | 0.45 | 2.65 | 0.00 | - | 1 | 8 | 28.04% |
| NDX230317C17100000 | 2022-12-01 10:30AM EST | 17,100.00 | 2.09 | 0.35 | 2.60 | 0.00 | - | 22 | 32 | 28.36% |
| NDX230317C17200000 | 2022-11-21 12:07PM EST | 17,200.00 | 2.01 | 0.30 | 2.50 | 0.00 | - | 2 | 17 | 28.60% |
| NDX230317C17300000 | 2022-10-25 8:30AM EST | 17,300.00 | 6.20 | 0.00 | 4.40 | 0.00 | - | 1 | 22 | 30.80% |
| NDX230317C17400000 | 2022-11-21 12:07PM EST | 17,400.00 | 1.84 | 0.15 | 2.40 | 0.00 | - | 2 | 5 | 29.20% |
| NDX230317C17500000 | 2022-11-21 12:07PM EST | 17,500.00 | 1.68 | 0.10 | 2.30 | 0.00 | - | 2 | 2 | 29.43% |
| NDX230317C17600000 | 2022-11-22 1:22PM EST | 17,600.00 | 1.60 | 0.00 | 2.25 | 0.00 | - | 2 | 17 | 29.72% |
| NDX230317C17700000 | 2022-09-27 8:30AM EST | 17,700.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDX230317C17800000 | 2022-11-11 2:14PM EST | 17,800.00 | 2.49 | 0.00 | 2.20 | 0.00 | - | 6 | 9 | 30.34% |
| NDX230317C17900000 | 2022-10-03 8:46AM EST | 17,900.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| NDX230317C18000000 | 2022-11-18 3:44PM EST | 18,000.00 | 1.27 | 0.00 | 2.15 | 0.00 | - | 2 | 9 | 30.95% |
| NDX230317C18100000 | 2022-11-14 11:38AM EST | 18,100.00 | 1.56 | 0.00 | 2.10 | 0.00 | - | 4 | 13 | 31.22% |
| NDX230317C18200000 | 2022-11-30 3:42PM EST | 18,200.00 | 1.70 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 31.55% |
| NDX230317C18300000 | 2022-03-17 8:30AM EST | 18,300.00 | 147.80 | 122.30 | 140.20 | 0.00 | - | 1 | 2 | 58.80% |
| NDX230317C18400000 | 2022-06-28 11:26AM EST | 18,400.00 | 17.43 | 15.80 | 33.00 | 0.00 | - | 2 | 2 | 45.52% |
| NDX230317C18500000 | 2022-08-22 11:55AM EST | 18,500.00 | 19.30 | 0.55 | 8.80 | 0.00 | - | 2 | 6 | 38.10% |
| NDX230317C18700000 | 2022-11-22 9:30AM EST | 18,700.00 | 0.90 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 32.79% |
| NDX230317C18800000 | 2022-05-20 11:24AM EST | 18,800.00 | 21.91 | 4.80 | 20.00 | 0.00 | - | 2 | 5 | 43.73% |
| NDX230317C18900000 | 2022-10-12 8:42AM EST | 18,900.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NDX230317C19000000 | 2022-10-18 11:42AM EST | 19,000.00 | 1.86 | 0.00 | 1.90 | 0.00 | - | 1 | 52 | 33.82% |
| NDX230317C19100000 | 2022-08-22 12:35PM EST | 19,100.00 | 11.93 | 0.00 | 6.90 | 0.00 | - | 1 | 5 | 39.11% |
| NDX230317C19200000 | 2022-11-30 3:42PM EST | 19,200.00 | 0.70 | 0.00 | 1.55 | 0.00 | - | - | 2 | 33.79% |
| NDX230317C19300000 | 2022-01-24 10:20AM EST | 19,300.00 | 178.00 | 64.70 | 93.20 | 0.00 | - | - | 1 | 57.31% |
| NDX230317C19400000 | 2022-01-24 10:01AM EST | 19,400.00 | 171.00 | 60.80 | 89.10 | 0.00 | - | - | 1 | 57.17% |
| NDX230317C19500000 | 2022-11-11 9:48AM EST | 19,500.00 | 1.07 | 0.00 | 1.40 | 0.00 | - | 6 | 10 | 34.38% |
| NDX230317C19600000 | 2022-07-11 8:30AM EST | 19,600.00 | 8.40 | 11.80 | 19.90 | 0.00 | - | 1 | 3 | 46.73% |
| NDX230317C19700000 | 2022-10-11 8:30AM EST | 19,700.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NDX230317C19800000 | 2022-06-27 1:28PM EST | 19,800.00 | 9.30 | 0.25 | 18.20 | 0.00 | - | - | 2 | 46.88% |
| NDX230317C19900000 | 2022-10-12 8:42AM EST | 19,900.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NDX230317C20000000 | 2022-11-11 9:48AM EST | 20,000.00 | 0.89 | 0.00 | 1.30 | 0.00 | - | 12 | 127 | 35.60% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230317P05000000 | 2022-12-07 10:10AM EST | 5,000.00 | 3.60 | 2.15 | 4.30 | +0.90 | +33.33% | 1 | 175 | 60.42% |
| NDX230317P05500000 | 2022-12-01 1:24PM EST | 5,500.00 | 4.42 | 3.50 | 6.00 | 0.00 | - | 1 | 7 | 56.30% |
| NDX230317P06000000 | 2022-11-29 9:30AM EST | 6,000.00 | 7.10 | 5.80 | 8.70 | 0.00 | - | 1 | 11 | 52.76% |
| NDX230317P06500000 | 2022-11-21 11:19AM EST | 6,500.00 | 16.37 | 9.20 | 12.80 | 0.00 | - | 2 | 4 | 50.54% |
| NDX230317P07000000 | 2022-12-01 10:08AM EST | 7,000.00 | 14.00 | 14.90 | 18.50 | 0.00 | - | 4 | 17 | 47.18% |
| NDX230317P07200000 | 2022-06-16 9:33AM EST | 7,200.00 | 169.40 | 92.70 | 104.70 | 0.00 | - | 1 | 1 | 62.00% |
| NDX230317P07400000 | 2022-11-09 1:00PM EST | 7,400.00 | 53.07 | 21.30 | 24.90 | 0.00 | - | 1 | 3 | 44.64% |
| NDX230317P07600000 | 2022-11-21 11:17AM EST | 7,600.00 | 37.67 | 25.30 | 28.90 | 0.00 | - | 2 | 7 | 43.42% |
| NDX230317P07800000 | 2022-07-26 9:01AM EST | 7,800.00 | 120.82 | 72.70 | 79.20 | 0.00 | - | 2 | 2 | 50.03% |
| NDX230317P08000000 | 2022-11-30 10:28AM EST | 8,000.00 | 44.35 | 35.30 | 38.90 | 0.00 | - | 2 | 36 | 41.04% |
| NDX230317P08100000 | 2022-11-16 1:09PM EST | 8,100.00 | 58.55 | 38.40 | 42.00 | 0.00 | - | 12 | 41 | 40.48% |
| NDX230317P08200000 | 2022-12-07 11:21AM EST | 8,200.00 | 44.90 | 42.00 | 45.30 | +3.50 | +8.45% | 1 | 38 | 39.91% |
| NDX230317P08300000 | 2022-12-07 11:21AM EST | 8,300.00 | 48.60 | 45.70 | 48.90 | +3.60 | +8.00% | 1 | 9 | 39.36% |
| NDX230317P08400000 | 2022-11-08 9:56AM EST | 8,400.00 | 103.70 | 49.20 | 52.90 | 0.00 | - | 6 | 5 | 38.82% |
| NDX230317P08500000 | 2022-11-23 9:37AM EST | 8,500.00 | 59.73 | 53.50 | 57.30 | 0.00 | - | 6 | 13 | 38.31% |
| NDX230317P08600000 | 2022-12-01 3:30PM EST | 8,600.00 | 45.10 | 58.60 | 62.00 | 0.00 | - | 6 | 59 | 37.79% |
| NDX230317P08700000 | 2022-11-14 2:01PM EST | 8,700.00 | 79.75 | 64.00 | 67.20 | 0.00 | - | 1 | 2 | 37.29% |
| NDX230317P08800000 | 2022-11-15 10:07AM EST | 8,800.00 | 81.98 | 69.70 | 72.90 | 0.00 | - | 1 | 112 | 36.80% |
| NDX230317P08900000 | 2022-11-14 2:01PM EST | 8,900.00 | 91.95 | 75.30 | 79.00 | 0.00 | - | 1 | 10 | 36.31% |
| NDX230317P09000000 | 2022-12-05 12:12PM EST | 9,000.00 | 66.70 | 82.00 | 85.80 | 0.00 | - | 100 | 224 | 35.85% |
| NDX230317P09025000 | 2022-10-28 10:25AM EST | 9,025.00 | 171.80 | 78.90 | 88.20 | 0.00 | - | 2 | 0 | 35.80% |
| NDX230317P09050000 | 2022-10-28 10:24AM EST | 9,050.00 | 174.90 | 82.20 | 89.80 | 0.00 | - | 1 | 0 | 35.66% |
| NDX230317P09075000 | 2022-10-28 10:25AM EST | 9,075.00 | 177.60 | 82.10 | 91.50 | 0.00 | - | 1 | 4 | 35.53% |
| NDX230317P09100000 | 2022-10-21 9:35AM EST | 9,100.00 | 259.30 | 111.40 | 116.30 | 0.00 | - | 1 | 5 | 37.68% |
| NDX230317P09125000 | 2022-09-16 11:34AM EST | 9,125.00 | 241.00 | 336.20 | 351.10 | 0.00 | - | - | 3 | 54.48% |
| NDX230317P09150000 | 2022-09-16 11:16AM EST | 9,150.00 | 241.60 | 342.20 | 356.10 | 0.00 | - | - | 3 | 54.43% |
| NDX230317P09175000 | 2022-09-15 2:10PM EST | 9,175.00 | 218.90 | 346.40 | 361.50 | 0.00 | - | - | 2 | 54.33% |
| NDX230317P09200000 | 2022-09-16 10:29AM EST | 9,200.00 | 250.60 | 352.50 | 366.50 | 0.00 | - | - | 2 | 54.27% |
| NDX230317P09225000 | 2022-10-13 1:25PM EST | 9,225.00 | 320.90 | 116.10 | 129.60 | 0.00 | - | 3 | 4 | 37.25% |
| NDX230317P09250000 | 2022-09-15 2:10PM EST | 9,250.00 | 228.50 | 362.10 | 377.30 | 0.00 | - | - | 1 | 54.08% |
| NDX230317P09275000 | 2022-10-21 9:35AM EST | 9,275.00 | 288.60 | 126.90 | 132.00 | 0.00 | - | 1 | 3 | 36.79% |
| NDX230317P09300000 | 2022-11-30 2:32PM EST | 9,300.00 | 90.15 | 106.40 | 110.00 | 0.00 | - | 2 | 99 | 34.50% |
| NDX230317P09325000 | 2022-11-09 3:01PM EST | 9,325.00 | 255.40 | 109.60 | 112.40 | 0.00 | - | 3 | 10 | 34.40% |
| NDX230317P09350000 | 2022-10-21 9:35AM EST | 9,350.00 | 301.90 | 134.30 | 139.40 | 0.00 | - | 1 | 11 | 36.42% |
| NDX230317P09375000 | 2022-10-21 9:35AM EST | 9,375.00 | 306.90 | 136.70 | 142.00 | 0.00 | - | 1 | 5 | 36.30% |
| NDX230317P09400000 | 2022-11-08 2:41PM EST | 9,400.00 | 239.60 | 115.90 | 119.60 | 0.00 | - | 2 | 14 | 34.07% |
| NDX230317P09425000 | 2022-11-09 3:01PM EST | 9,425.00 | 274.70 | 118.80 | 122.30 | 0.00 | - | 1 | 2 | 33.98% |
| NDX230317P09450000 | 2022-10-24 2:53PM EST | 9,450.00 | 267.70 | 108.70 | 113.60 | 0.00 | - | 5 | 8 | 32.90% |
| NDX230317P09475000 | 2022-10-21 9:35AM EST | 9,475.00 | 325.80 | 147.40 | 152.70 | 0.00 | - | 1 | 5 | 35.81% |
| NDX230317P09500000 | 2022-12-07 10:00AM EST | 9,500.00 | 139.20 | 126.80 | 130.30 | +11.61 | +9.10% | 2 | 54 | 33.68% |
| NDX230317P09525000 | 2022-11-09 2:45PM EST | 9,525.00 | 292.00 | 129.50 | 133.00 | 0.00 | - | 2 | 5 | 33.57% |
| NDX230317P09550000 | 2022-10-03 8:36AM EST | 9,550.00 | 397.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX230317P09575000 | 2022-10-21 9:35AM EST | 9,575.00 | 346.10 | 158.70 | 164.30 | 0.00 | - | 2 | 5 | 35.33% |
| NDX230317P09600000 | 2022-12-01 10:07AM EST | 9,600.00 | 103.46 | 138.10 | 141.60 | 0.00 | - | 1 | 60 | 33.26% |
| NDX230317P09625000 | 2022-10-21 9:34AM EST | 9,625.00 | 357.00 | 164.80 | 170.00 | 0.00 | - | 1 | 4 | 35.06% |
| NDX230317P09650000 | 2022-11-15 9:40AM EST | 9,650.00 | 150.80 | 144.50 | 147.60 | 0.00 | - | 2 | 5 | 33.06% |
| NDX230317P09675000 | 2022-10-10 8:32AM EST | 9,675.00 | 412.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX230317P09700000 | 2022-11-18 11:08AM EST | 9,700.00 | 185.00 | 150.80 | 153.80 | 0.00 | - | 2 | 3 | 32.85% |
| NDX230317P09725000 | 2022-10-21 9:34AM EST | 9,725.00 | 379.10 | 177.50 | 183.30 | 0.00 | - | 1 | 9 | 34.62% |
| NDX230317P09750000 | 2022-10-10 8:32AM EST | 9,750.00 | 429.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX230317P09775000 | 2022-10-21 9:34AM EST | 9,775.00 | 390.60 | 184.30 | 190.10 | 0.00 | - | 1 | 4 | 34.39% |
| NDX230317P09800000 | 2022-11-18 11:08AM EST | 9,800.00 | 199.00 | 164.00 | 167.30 | 0.00 | - | 2 | 35 | 32.46% |
| NDX230317P09825000 | 2022-10-28 10:25AM EST | 9,825.00 | 291.50 | 153.00 | 161.00 | 0.00 | - | 1 | 0 | 31.68% |
| NDX230317P09850000 | 2022-11-28 2:51PM EST | 9,850.00 | 183.10 | 171.20 | 174.30 | 0.00 | - | 1 | 5 | 32.26% |
| NDX230317P09875000 | 2022-10-19 9:46AM EST | 9,875.00 | 405.80 | 198.50 | 204.50 | 0.00 | - | 1 | 2 | 33.92% |
| NDX230317P09900000 | 2022-12-01 10:07AM EST | 9,900.00 | 130.70 | 177.40 | 181.30 | 0.00 | - | 1 | 7 | 32.04% |
| NDX230317P09925000 | 2022-11-01 1:51PM EST | 9,925.00 | 317.20 | 130.60 | 135.20 | 0.00 | - | 2 | 3 | 28.48% |
| NDX230317P09950000 | 2022-11-15 9:51AM EST | 9,950.00 | 190.50 | 186.40 | 189.30 | 0.00 | - | 10 | 7 | 31.87% |
| NDX230317P09975000 | 2022-10-10 8:32AM EST | 9,975.00 | 486.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDX230317P10000000 | 2022-12-06 2:26PM EST | 10,000.00 | 211.20 | 193.30 | 197.30 | +17.28 | +8.91% | 2 | 224 | 31.68% |
| NDX230317P10025000 | 2022-10-24 8:30AM EST | 10,025.00 | 400.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX230317P10050000 | 2022-09-30 12:05PM EST | 10,050.00 | 493.40 | 304.30 | 315.40 | 0.00 | - | 1 | 1 | 37.95% |
| NDX230317P10075000 | 2022-10-10 8:32AM EST | 10,075.00 | 513.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX230317P10100000 | 2022-10-10 8:32AM EST | 10,100.00 | 520.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| NDX230317P10125000 | 2022-11-18 3:20PM EST | 10,125.00 | 246.10 | 215.20 | 218.80 | 0.00 | - | 1 | 73 | 31.22% |
| NDX230317P10150000 | 2022-11-18 3:20PM EST | 10,150.00 | 250.60 | 219.80 | 223.10 | 0.00 | - | 1 | 4 | 31.11% |
| NDX230317P10175000 | 2022-09-30 10:58AM EST | 10,175.00 | 523.50 | 330.40 | 341.70 | 0.00 | - | 1 | 2 | 37.41% |
| NDX230317P10200000 | 2022-12-05 11:38AM EST | 10,200.00 | 176.70 | 228.70 | 232.30 | 0.00 | - | 70 | 75 | 30.92% |
| NDX230317P10225000 | 2022-10-31 8:45AM EST | 10,225.00 | 373.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDX230317P10250000 | 2022-11-21 12:50PM EST | 10,250.00 | 276.80 | 237.20 | 241.40 | 0.00 | - | 1 | 3 | 30.70% |
| NDX230317P10275000 | 2022-12-01 11:50AM EST | 10,275.00 | 181.00 | 242.40 | 246.30 | 0.00 | - | 1 | 37 | 30.61% |
| NDX230317P10300000 | 2022-11-11 12:26PM EST | 10,300.00 | 279.20 | 247.40 | 251.30 | 0.00 | - | 8 | 100 | 30.51% |
| NDX230317P10325000 | 2022-09-30 11:02AM EST | 10,325.00 | 574.10 | 364.40 | 375.90 | 0.00 | - | 1 | 2 | 36.77% |
| NDX230317P10350000 | 2022-11-07 3:18PM EST | 10,350.00 | 457.27 | 258.30 | 262.30 | 0.00 | - | 8 | 14 | 30.36% |
| NDX230317P10375000 | 2022-10-14 1:13PM EST | 10,375.00 | 687.66 | 275.70 | 285.20 | 0.00 | - | 4 | 3 | 31.22% |
| NDX230317P10400000 | 2022-12-07 9:54AM EST | 10,400.00 | 282.50 | 268.70 | 272.70 | -263.78 | -48.29% | 5 | 35 | 30.16% |
| NDX230317P10425000 | 2022-10-14 12:13PM EST | 10,425.00 | 703.51 | 285.50 | 295.20 | 0.00 | - | - | 3 | 30.97% |
| NDX230317P10450000 | 2022-11-21 12:50PM EST | 10,450.00 | 320.55 | 279.20 | 283.70 | 0.00 | - | 1 | 5 | 29.97% |
| NDX230317P10475000 | 2022-12-05 1:57PM EST | 10,475.00 | 233.40 | 285.10 | 289.40 | 0.00 | - | 3 | 7 | 29.88% |
| NDX230317P10500000 | 2022-12-06 2:23PM EST | 10,500.00 | 289.50 | 290.90 | 295.20 | 0.00 | - | 7 | 249 | 29.79% |
| NDX230317P10525000 | 2022-11-29 1:04PM EST | 10,525.00 | 325.60 | 296.30 | 300.30 | 0.00 | - | 4 | 5 | 29.66% |
| NDX230317P10550000 | 2022-10-10 8:32AM EST | 10,550.00 | 659.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX230317P10575000 | 2022-10-10 8:32AM EST | 10,575.00 | 668.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDX230317P10600000 | 2022-11-08 10:38AM EST | 10,600.00 | 513.80 | 314.10 | 318.50 | 0.00 | - | 14 | 40 | 29.38% |
| NDX230317P10625000 | 2022-10-31 8:45AM EST | 10,625.00 | 479.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| NDX230317P10650000 | 2022-12-07 12:03PM EST | 10,650.00 | 335.75 | 326.20 | 331.70 | +12.85 | +3.98% | 6 | 8 | 29.22% |
| NDX230317P10675000 | 2022-12-06 2:27PM EST | 10,675.00 | 334.37 | 333.50 | 337.90 | 0.00 | - | 2 | 7 | 29.11% |
| NDX230317P10700000 | 2022-12-07 12:43PM EST | 10,700.00 | 346.20 | 339.70 | 344.40 | +4.55 | +1.33% | 8 | 12 | 29.02% |
| NDX230317P10725000 | 2022-12-06 4:03PM EST | 10,725.00 | 336.45 | 345.40 | 350.90 | 0.00 | - | 4 | 7 | 28.91% |
| NDX230317P10750000 | 2022-12-07 9:32AM EST | 10,750.00 | 353.53 | 352.90 | 357.70 | +65.18 | +22.60% | 1 | 37 | 28.82% |
| NDX230317P10775000 | 2022-12-05 10:08AM EST | 10,775.00 | 273.40 | 359.90 | 364.50 | 0.00 | - | 1 | 8 | 28.72% |
| NDX230317P10800000 | 2022-12-02 2:09PM EST | 10,800.00 | 275.10 | 367.00 | 372.00 | 0.00 | - | 4 | 42 | 28.65% |
| NDX230317P10825000 | 2022-11-18 12:11PM EST | 10,825.00 | 408.50 | 372.80 | 378.00 | 0.00 | - | 4 | 7 | 28.50% |
| NDX230317P10850000 | 2022-12-05 12:34PM EST | 10,850.00 | 298.75 | 379.80 | 385.50 | 0.00 | - | 2 | 11 | 28.42% |
| NDX230317P10875000 | 2022-12-01 11:47AM EST | 10,875.00 | 282.50 | 387.60 | 393.00 | 0.00 | - | 2 | 13 | 28.33% |
| NDX230317P10900000 | 2022-12-05 11:56AM EST | 10,900.00 | 308.80 | 394.70 | 401.20 | 0.00 | - | 2 | 18 | 28.27% |
| NDX230317P10925000 | 2022-12-01 2:16PM EST | 10,925.00 | 285.60 | 402.60 | 407.80 | 0.00 | - | 6 | 19 | 28.13% |
| NDX230317P10950000 | 2022-12-02 1:04PM EST | 10,950.00 | 312.50 | 409.20 | 414.80 | 0.00 | - | 1 | 22 | 28.01% |
| NDX230317P10975000 | 2022-12-01 2:09PM EST | 10,975.00 | 301.95 | 417.30 | 423.10 | 0.00 | - | 4 | 38 | 27.94% |
| NDX230317P11000000 | 2022-12-05 12:48PM EST | 11,000.00 | 337.05 | 425.10 | 431.80 | 0.00 | - | 84 | 508 | 27.87% |
| NDX230317P11025000 | 2022-12-01 2:05PM EST | 11,025.00 | 313.05 | 433.10 | 439.60 | 0.00 | - | 2 | 6 | 27.77% |
| NDX230317P11050000 | 2022-12-01 12:13PM EST | 11,050.00 | 331.20 | 440.40 | 446.60 | 0.00 | - | 10 | 52 | 27.62% |
| NDX230317P11075000 | 2022-11-18 12:42PM EST | 11,075.00 | 489.60 | 448.60 | 454.50 | 0.00 | - | 3 | 5 | 27.51% |
| NDX230317P11100000 | 2022-12-01 11:06AM EST | 11,100.00 | 333.45 | 457.20 | 463.40 | 0.00 | - | 4 | 93 | 27.43% |
| NDX230317P11125000 | 2022-11-18 12:44PM EST | 11,125.00 | 507.25 | 465.80 | 472.60 | 0.00 | - | 3 | 6 | 27.36% |
| NDX230317P11150000 | 2022-11-18 12:46PM EST | 11,150.00 | 515.45 | 473.60 | 479.70 | 0.00 | - | 2 | 53 | 27.20% |
| NDX230317P11175000 | 2022-11-18 12:46PM EST | 11,175.00 | 526.10 | 483.40 | 488.90 | 0.00 | - | 3 | 6 | 27.12% |
| NDX230317P11200000 | 2022-12-02 3:46PM EST | 11,200.00 | 349.30 | 492.10 | 497.80 | 0.00 | - | 20 | 34 | 27.02% |
| NDX230317P11225000 | 2022-11-18 12:47PM EST | 11,225.00 | 542.05 | 500.40 | 506.40 | 0.00 | - | 3 | 12 | 26.90% |
| NDX230317P11250000 | 2022-12-07 12:03PM EST | 11,250.00 | 522.44 | 508.60 | 514.90 | +18.73 | +3.72% | 12 | 11 | 26.78% |
| NDX230317P11275000 | 2022-12-06 2:27PM EST | 11,275.00 | 519.29 | 518.30 | 524.50 | 0.00 | - | 4 | 4 | 26.69% |
| NDX230317P11300000 | 2022-12-07 12:43PM EST | 11,300.00 | 537.09 | 526.60 | 533.20 | +7.11 | +1.34% | 16 | 62 | 26.56% |
| NDX230317P11325000 | 2022-12-06 4:03PM EST | 11,325.00 | 522.67 | 537.70 | 544.20 | 0.00 | - | 8 | 7 | 26.52% |
| NDX230317P11350000 | 2022-12-07 9:32AM EST | 11,350.00 | 547.18 | 546.40 | 552.90 | +94.70 | +20.93% | 2 | 8 | 26.38% |
| NDX230317P11375000 | 2022-12-05 10:08AM EST | 11,375.00 | 427.76 | 556.00 | 562.50 | 0.00 | - | 2 | 9 | 26.27% |
| NDX230317P11400000 | 2022-12-02 3:37PM EST | 11,400.00 | 407.70 | 565.70 | 572.60 | 0.00 | - | 38 | 43 | 26.17% |
| NDX230317P11425000 | 2022-12-02 3:37PM EST | 11,425.00 | 415.10 | 576.50 | 582.80 | 0.00 | - | 4 | 10 | 26.08% |
| NDX230317P11450000 | 2022-12-05 12:34PM EST | 11,450.00 | 465.58 | 586.50 | 592.30 | 0.00 | - | 4 | 20 | 25.94% |
| NDX230317P11475000 | 2022-12-01 11:47AM EST | 11,475.00 | 435.16 | 594.90 | 601.50 | 0.00 | - | 4 | 21 | 25.79% |
| NDX230317P11500000 | 2022-12-05 11:56AM EST | 11,500.00 | 479.99 | 607.20 | 612.50 | 0.00 | - | 4 | 645 | 25.71% |
| NDX230317P11525000 | 2022-12-01 2:16PM EST | 11,525.00 | 440.70 | 615.60 | 623.20 | 0.00 | - | 12 | 85 | 25.61% |
| NDX230317P11550000 | 2022-12-01 2:11PM EST | 11,550.00 | 452.60 | 628.20 | 634.50 | 0.00 | - | 16 | 51 | 25.53% |
| NDX230317P11575000 | 2022-12-01 2:09PM EST | 11,575.00 | 462.84 | 638.00 | 645.00 | 0.00 | - | 8 | 75 | 25.40% |
| NDX230317P11600000 | 2022-12-01 2:07PM EST | 11,600.00 | 470.63 | 647.80 | 655.40 | 0.00 | - | 12 | 31 | 25.27% |
| NDX230317P11625000 | 2022-12-01 2:05PM EST | 11,625.00 | 479.37 | 660.70 | 667.50 | 0.00 | - | 4 | 4 | 25.20% |
| NDX230317P11650000 | 2022-12-01 12:13PM EST | 11,650.00 | 504.18 | 671.10 | 678.00 | 0.00 | - | 12 | 10 | 25.06% |
| NDX230317P11675000 | 2022-11-18 12:42PM EST | 11,675.00 | 714.20 | 683.30 | 689.70 | 0.00 | - | 6 | 7 | 24.96% |
| NDX230317P11700000 | 2022-12-01 11:06AM EST | 11,700.00 | 507.21 | 694.50 | 700.00 | 0.00 | - | 8 | 9 | 24.79% |
| NDX230317P11725000 | 2022-11-18 12:44PM EST | 11,725.00 | 738.36 | 706.30 | 712.60 | 0.00 | - | 6 | 6 | 24.72% |
| NDX230317P11750000 | 2022-12-07 9:35AM EST | 11,750.00 | 708.42 | 717.10 | 723.30 | +159.22 | +28.99% | 2 | 796 | 24.56% |
| NDX230317P11775000 | 2022-11-18 12:46PM EST | 11,775.00 | 763.52 | 726.70 | 735.90 | 0.00 | - | 6 | 7 | 24.47% |
| NDX230317P11800000 | 2022-11-29 3:20PM EST | 11,800.00 | 767.70 | 741.20 | 747.60 | 0.00 | - | 5 | 12 | 24.33% |
| NDX230317P11825000 | 2022-11-18 12:47PM EST | 11,825.00 | 785.50 | 752.40 | 762.20 | 0.00 | - | 6 | 4 | 24.31% |
| NDX230317P11850000 | 2022-12-07 12:03PM EST | 11,850.00 | 782.68 | 765.60 | 772.20 | +25.26 | +3.34% | 6 | 14 | 24.09% |
| NDX230317P11875000 | 2022-12-06 2:27PM EST | 11,875.00 | 778.21 | 775.90 | 784.90 | 0.00 | - | 2 | 1 | 23.98% |
| NDX230317P11900000 | 2022-12-07 12:43PM EST | 11,900.00 | 802.18 | 790.90 | 798.20 | +9.47 | +1.19% | 8 | 20 | 23.88% |
| NDX230317P11925000 | 2022-12-06 4:03PM EST | 11,925.00 | 784.24 | 802.50 | 811.50 | 0.00 | - | 4 | 3 | 23.78% |
| NDX230317P11950000 | 2022-12-07 9:32AM EST | 11,950.00 | 816.88 | 816.80 | 824.20 | +129.82 | +18.90% | 1 | 3 | 23.64% |
| NDX230317P11975000 | 2022-12-06 3:44PM EST | 11,975.00 | 809.40 | 829.30 | 837.30 | 0.00 | - | 1 | 33 | 23.51% |
| NDX230317P12000000 | 2022-12-06 12:07PM EST | 12,000.00 | 784.28 | 842.50 | 850.60 | 0.00 | - | 2 | 129 | 23.38% |
| NDX230317P12025000 | 2022-11-18 12:11PM EST | 12,025.00 | 866.90 | 855.40 | 864.50 | 0.00 | - | 4 | 12 | 23.27% |
| NDX230317P12050000 | 2022-12-05 12:34PM EST | 12,050.00 | 703.41 | 868.50 | 876.60 | 0.00 | - | 2 | 9 | 23.08% |
| NDX230317P12075000 | 2022-12-01 11:47AM EST | 12,075.00 | 651.37 | 881.00 | 891.70 | 0.00 | - | 2 | 10 | 23.01% |
| NDX230317P12100000 | 2022-12-07 9:50AM EST | 12,100.00 | 923.60 | 896.60 | 904.60 | +200.27 | +27.69% | 1 | 8 | 22.83% |
| NDX230317P12125000 | 2022-12-01 2:16PM EST | 12,125.00 | 662.00 | 909.40 | 919.60 | 0.00 | - | 6 | 18 | 22.73% |
| NDX230317P12150000 | 2022-12-01 2:11PM EST | 12,150.00 | 677.81 | 923.60 | 931.70 | 0.00 | - | 8 | 21 | 22.50% |
| NDX230317P12175000 | 2022-12-01 2:09PM EST | 12,175.00 | 692.08 | 938.50 | 948.20 | 0.00 | - | 4 | 37 | 22.46% |
| NDX230317P12200000 | 2022-12-05 10:06AM EST | 12,200.00 | 745.59 | 952.50 | 961.10 | 0.00 | - | 2 | 48 | 22.25% |
| NDX230317P12225000 | 2022-12-01 2:05PM EST | 12,225.00 | 715.39 | 966.10 | 977.30 | 0.00 | - | 2 | 2 | 22.17% |
| NDX230317P12250000 | 2022-12-02 3:46PM EST | 12,250.00 | 731.30 | 982.90 | 991.70 | 0.00 | - | 51 | 27 | 22.01% |
| NDX230317P12275000 | 2022-11-18 12:42PM EST | 12,275.00 | 1,012.10 | 995.90 | 1,007.10 | 0.00 | - | 3 | 3 | 21.88% |
| NDX230317P12300000 | 2022-12-01 1:36PM EST | 12,300.00 | 748.78 | 1,011.60 | 1,020.10 | 0.00 | - | 12 | 30 | 21.63% |
| NDX230317P12325000 | 2022-11-18 12:44PM EST | 12,325.00 | 1,043.66 | 1,027.10 | 1,038.80 | 0.00 | - | 3 | 2 | 21.64% |
| NDX230317P12350000 | 2022-11-18 12:46PM EST | 12,350.00 | 1,058.85 | 1,043.10 | 1,052.40 | 0.00 | - | 2 | 2 | 21.39% |
| NDX230317P12375000 | 2022-11-18 12:46PM EST | 12,375.00 | 1,076.10 | 1,057.90 | 1,070.00 | 0.00 | - | 3 | 1 | 21.33% |
| NDX230317P12400000 | 2022-12-02 2:10PM EST | 12,400.00 | 845.20 | 1,072.80 | 1,082.50 | 0.00 | - | 4 | 6 | 21.01% |
| NDX230317P12425000 | 2022-11-18 12:47PM EST | 12,425.00 | 1,104.81 | 1,086.20 | 1,098.80 | 0.00 | - | 3 | 7 | 20.86% |
| NDX230317P12450000 | 2022-11-18 12:48PM EST | 12,450.00 | 1,118.94 | 1,105.80 | 1,116.20 | 0.00 | - | 3 | 3 | 20.76% |
| NDX230317P12475000 | 2022-11-18 12:48PM EST | 12,475.00 | 1,131.81 | 1,118.20 | 1,131.10 | 0.00 | - | 2 | 2 | 20.51% |
| NDX230317P12500000 | 2022-12-07 9:35AM EST | 12,500.00 | 1,126.10 | 1,135.50 | 1,145.60 | +145.71 | +14.86% | 2 | 30 | 20.23% |
| NDX230317P12525000 | 2022-12-02 3:09PM EST | 12,525.00 | 856.43 | 1,151.20 | 1,165.30 | 0.00 | - | 2 | 1 | 20.22% |
| NDX230317P12550000 | 2022-11-18 12:50PM EST | 12,550.00 | 1,177.99 | 1,171.60 | 1,180.00 | 0.00 | - | 3 | 4 | 19.92% |
| NDX230317P12575000 | 2022-11-18 12:50PM EST | 12,575.00 | 1,198.61 | 1,183.90 | 1,197.60 | 0.00 | - | 3 | 3 | 19.77% |
| NDX230317P12600000 | 2022-11-18 12:51PM EST | 12,600.00 | 1,211.73 | 1,201.50 | 1,212.80 | 0.00 | - | 2 | 26 | 19.47% |
| NDX230317P12625000 | 2022-10-17 2:00PM EST | 12,625.00 | 1,720.40 | 1,242.20 | 1,257.30 | 0.00 | - | 1 | 1 | 20.84% |
| NDX230317P12650000 | 2022-08-16 10:03AM EST | 12,650.00 | 681.60 | 1,195.60 | 1,207.00 | 0.00 | - | 6 | 7 | 16.40% |
| NDX230317P12675000 | 2022-10-12 1:21PM EST | 12,675.00 | 1,948.30 | 1,144.30 | 1,168.20 | 0.00 | - | 1 | 1 | 10.13% |
| NDX230317P12700000 | 2022-12-02 1:30PM EST | 12,700.00 | 1,012.48 | 1,273.30 | 1,284.00 | 0.00 | - | 4 | 211 | 18.70% |
| NDX230317P12725000 | 2022-11-02 2:37PM EST | 12,725.00 | 1,785.20 | 971.20 | 981.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230317P12750000 | 2022-12-06 12:07PM EST | 12,750.00 | 1,238.72 | 1,309.50 | 1,319.20 | 0.00 | - | 2 | 16 | 18.18% |
| NDX230317P12775000 | 2022-08-01 11:48AM EST | 12,775.00 | 922.13 | 1,154.60 | 1,164.10 | 0.00 | - | 2 | 6 | 0.00% |
| NDX230317P12800000 | 2022-10-11 8:46AM EST | 12,800.00 | 2,037.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX230317P12825000 | 2022-08-01 12:46PM EST | 12,825.00 | 987.38 | 1,190.70 | 1,200.20 | 0.00 | - | 4 | 4 | 0.00% |
| NDX230317P12850000 | 2022-10-12 1:11PM EST | 12,850.00 | 2,069.20 | 1,256.50 | 1,273.50 | 0.00 | - | 1 | 4 | 0.00% |
| NDX230317P12875000 | 2022-07-27 3:04PM EST | 12,875.00 | 1,151.52 | 1,094.00 | 1,113.90 | 0.00 | - | - | 1 | 0.00% |
| NDX230317P12900000 | 2022-12-05 10:06AM EST | 12,900.00 | 1,148.00 | 1,417.70 | 1,432.50 | 0.00 | - | 2 | 11 | 16.60% |
| NDX230317P12925000 | 2022-10-17 2:02PM EST | 12,925.00 | 1,940.80 | 1,444.20 | 1,461.40 | 0.00 | - | 2 | 5 | 17.16% |
| NDX230317P12950000 | 2022-11-16 10:13AM EST | 12,950.00 | 1,348.40 | 1,455.50 | 1,470.60 | 0.00 | - | 1 | 5 | 15.84% |
| NDX230317P12975000 | 2022-10-17 9:51AM EST | 12,975.00 | 2,014.20 | 1,484.40 | 1,501.40 | 0.00 | - | 1 | 1 | 16.63% |
| NDX230317P13000000 | 2022-12-02 3:46PM EST | 13,000.00 | 1,161.74 | 1,493.70 | 1,509.30 | 0.00 | - | 51 | 74 | 14.91% |
| NDX230317P13025000 | 2022-12-01 11:37AM EST | 13,025.00 | 1,163.30 | 1,513.40 | 1,528.50 | 0.00 | - | 1 | 2 | 14.28% |
| NDX230317P13075000 | 2022-10-17 11:37AM EST | 13,075.00 | 2,060.40 | 1,557.70 | 1,575.90 | 0.00 | - | - | 1 | 14.22% |
| NDX230317P13100000 | 2022-12-02 2:10PM EST | 13,100.00 | 1,280.18 | 1,572.90 | 1,587.80 | 0.00 | - | 4 | 8 | 11.25% |
| NDX230317P13175000 | 2022-10-17 10:08AM EST | 13,175.00 | 2,191.90 | 1,625.60 | 1,645.40 | 0.00 | - | - | 1 | 0.00% |
| NDX230317P13200000 | 2022-08-15 10:56AM EST | 13,200.00 | 831.60 | 1,491.30 | 1,503.40 | 0.00 | - | 4 | 4 | 0.00% |
| NDX230317P13225000 | 2022-08-15 10:54AM EST | 13,225.00 | 840.80 | 1,500.70 | 1,515.30 | 0.00 | - | - | 2 | 0.00% |
| NDX230317P13250000 | 2022-12-02 3:19PM EST | 13,250.00 | 1,297.14 | 1,693.20 | 1,710.80 | 0.00 | - | 8 | 4 | 0.00% |
| NDX230317P13275000 | 2022-12-02 3:09PM EST | 13,275.00 | 1,331.67 | 1,710.80 | 1,729.80 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230317P13300000 | 2022-08-08 10:01AM EST | 13,300.00 | 1,004.90 | 1,560.50 | 1,572.90 | 0.00 | - | 75 | 75 | 0.00% |
| NDX230317P13325000 | 2022-09-09 9:51AM EST | 13,325.00 | 1,278.90 | 2,231.80 | 2,288.90 | 0.00 | - | 1 | 2 | 45.01% |
| NDX230317P13350000 | 2022-10-17 10:08AM EST | 13,350.00 | 2,334.60 | 1,770.20 | 1,789.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230317P13375000 | 2022-08-23 9:18AM EST | 13,375.00 | 1,160.00 | 1,954.40 | 1,974.40 | 0.00 | - | 1 | 2 | 25.84% |
| NDX230317P13400000 | 2022-10-17 10:08AM EST | 13,400.00 | 2,375.90 | 1,805.40 | 1,826.70 | 0.00 | - | 1 | 10 | 0.00% |
| NDX230317P13425000 | 2022-10-10 8:53AM EST | 13,425.00 | 2,405.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX230317P13450000 | 2022-08-08 10:42AM EST | 13,450.00 | 1,122.27 | 1,599.70 | 1,612.10 | 0.00 | - | 4 | 3 | 0.00% |
| NDX230317P13475000 | 2022-10-05 1:36PM EST | 13,475.00 | 1,981.90 | 2,654.20 | 2,674.20 | 0.00 | - | 1 | 1 | 56.90% |
| NDX230317P13500000 | 2022-10-10 8:53AM EST | 13,500.00 | 2,470.87 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX230317P13525000 | 2022-08-29 8:57AM EST | 13,525.00 | 1,445.51 | 2,267.30 | 2,318.10 | 0.00 | - | 1 | 2 | 38.66% |
| NDX230317P13550000 | 2022-10-12 2:30PM EST | 13,550.00 | 2,665.20 | 1,743.30 | 1,779.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230317P13575000 | 2022-10-12 1:45PM EST | 13,575.00 | 2,662.60 | 1,763.00 | 1,798.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230317P13600000 | 2022-08-11 2:47PM EST | 13,600.00 | 1,147.48 | 1,394.70 | 1,438.40 | 0.00 | - | 2 | 10 | 0.00% |
| NDX230317P13625000 | 2022-10-11 10:11AM EST | 13,625.00 | 2,713.50 | 2,139.80 | 2,158.40 | 0.00 | - | 1 | 3 | 22.24% |
| NDX230317P13650000 | 2022-10-12 8:58AM EST | 13,650.00 | 2,739.40 | 2,019.70 | 2,040.20 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230317P13675000 | 2022-10-12 1:45PM EST | 13,675.00 | 2,749.60 | 1,842.60 | 1,876.70 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230317P13700000 | 2022-08-30 3:02PM EST | 13,700.00 | 1,659.43 | 2,451.90 | 2,496.60 | 0.00 | - | 2 | 6 | 40.53% |
| NDX230317P13725000 | 2022-10-17 9:57AM EST | 13,725.00 | 2,660.20 | 2,077.50 | 2,098.20 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230317P13750000 | 2022-08-08 10:30AM EST | 13,750.00 | 1,228.52 | 1,801.40 | 1,815.40 | 0.00 | - | 4 | 3 | 0.00% |
| NDX230317P13775000 | 2022-08-08 10:20AM EST | 13,775.00 | 1,229.57 | 1,836.80 | 1,853.90 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230317P13800000 | 2022-10-11 2:10PM EST | 13,800.00 | 2,943.40 | 2,141.80 | 2,176.30 | 0.00 | - | 3 | 5 | 0.00% |
| NDX230317P13825000 | 2022-10-12 8:58AM EST | 13,825.00 | 2,893.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX230317P13850000 | 2022-10-17 9:57AM EST | 13,850.00 | 2,769.60 | 2,184.30 | 2,205.60 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230317P13875000 | 2022-10-12 8:58AM EST | 13,875.00 | 2,937.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX230317P13900000 | 2022-10-17 2:21PM EST | 13,900.00 | 2,752.40 | 2,221.20 | 2,245.10 | 0.00 | - | 1 | 7 | 0.00% |
| NDX230317P13925000 | 2022-12-02 10:27AM EST | 13,925.00 | 1,941.30 | 2,284.70 | 2,304.30 | 0.00 | - | 1 | 7 | 0.00% |
| NDX230317P13950000 | 2022-11-29 11:36AM EST | 13,950.00 | 2,350.10 | 2,306.90 | 2,327.60 | 0.00 | - | 1 | 9 | 0.00% |
| NDX230317P13975000 | 2022-10-12 8:59AM EST | 13,975.00 | 3,011.30 | 2,295.10 | 2,316.80 | 0.00 | - | 2 | 3 | 0.00% |
| NDX230317P14000000 | 2022-10-21 8:54AM EST | 14,000.00 | 2,799.52 | 2,221.80 | 2,242.10 | 0.00 | - | 90 | 132 | 0.00% |
| NDX230317P14025000 | 2022-08-08 10:36AM EST | 14,025.00 | 1,363.72 | 1,987.40 | 2,005.30 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230317P14050000 | 2022-11-29 11:50AM EST | 14,050.00 | 2,437.90 | 2,400.50 | 2,423.60 | 0.00 | - | 1 | 10 | 0.00% |
| NDX230317P14075000 | 2022-12-02 10:27AM EST | 14,075.00 | 2,073.40 | 2,423.90 | 2,447.70 | 0.00 | - | 1 | 8 | 0.00% |
| NDX230317P14100000 | 2022-10-17 2:21PM EST | 14,100.00 | 2,929.90 | 2,398.70 | 2,423.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230317P14125000 | 2022-10-17 10:09AM EST | 14,125.00 | 3,008.90 | 2,419.30 | 2,444.50 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230317P14150000 | 2022-10-18 9:15AM EST | 14,150.00 | 2,763.40 | 2,438.90 | 2,464.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230317P14175000 | 2022-10-17 2:21PM EST | 14,175.00 | 2,997.40 | 2,466.70 | 2,492.50 | 0.00 | - | 3 | 3 | 0.00% |
| NDX230317P14200000 | 2022-10-17 1:53PM EST | 14,200.00 | 3,001.70 | 2,486.10 | 2,511.80 | 0.00 | - | 3 | 4 | 0.00% |
| NDX230317P14225000 | 2022-08-08 10:35AM EST | 14,225.00 | 1,475.09 | 2,141.70 | 2,152.90 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230317P14300000 | 2022-08-16 9:32AM EST | 14,300.00 | 1,360.28 | 2,213.90 | 2,231.60 | 0.00 | - | 2 | 4 | 0.00% |
| NDX230317P14350000 | 2022-09-29 12:50PM EST | 14,350.00 | 3,114.60 | 2,671.00 | 2,696.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230317P14375000 | 2022-08-08 10:49AM EST | 14,375.00 | 1,598.79 | 2,242.40 | 2,262.00 | 0.00 | - | 4 | 2 | 0.00% |
| NDX230317P14400000 | 2022-10-27 3:01PM EST | 14,400.00 | 3,105.45 | 2,482.90 | 2,518.50 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230317P14425000 | 2022-08-15 12:11PM EST | 14,425.00 | 1,358.82 | 2,336.80 | 2,355.60 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230317P14450000 | 2022-08-15 12:12PM EST | 14,450.00 | 1,372.28 | 2,361.10 | 2,379.70 | 0.00 | - | 2 | 3 | 0.00% |
| NDX230317P14475000 | 2022-08-18 9:03AM EST | 14,475.00 | 1,515.20 | 2,485.30 | 2,608.80 | 0.00 | - | 8 | 10 | 0.00% |
| NDX230317P14500000 | 2022-09-23 9:12AM EST | 14,500.00 | 3,049.75 | 3,040.40 | 3,069.80 | 0.00 | - | 60 | 141 | 32.06% |
| NDX230317P14525000 | 2022-08-18 9:03AM EST | 14,525.00 | 1,543.60 | 2,528.40 | 2,648.90 | 0.00 | - | 3 | 5 | 0.00% |
| NDX230317P14550000 | 2022-08-08 11:09AM EST | 14,550.00 | 1,708.37 | 2,382.00 | 2,399.10 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230317P14575000 | 2022-08-08 11:08AM EST | 14,575.00 | 1,713.88 | 2,402.00 | 2,418.70 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230317P14600000 | 2022-08-15 12:11PM EST | 14,600.00 | 1,452.79 | 2,477.60 | 2,496.30 | 0.00 | - | 3 | 3 | 0.00% |
| NDX230317P14625000 | 2022-09-06 9:36AM EST | 14,625.00 | 2,593.80 | 2,944.80 | 2,962.30 | 0.00 | - | 1 | 6 | 0.00% |
| NDX230317P14650000 | 2022-08-15 12:15PM EST | 14,650.00 | 1,482.39 | 2,520.30 | 2,539.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230317P14675000 | 2022-08-15 1:16PM EST | 14,675.00 | 1,506.53 | 2,538.70 | 2,558.20 | 0.00 | - | 5 | 5 | 0.00% |
| NDX230317P14700000 | 2022-08-12 2:18PM EST | 14,700.00 | 1,578.20 | 2,094.90 | 2,205.50 | 0.00 | - | - | 2 | 0.00% |
| NDX230317P14725000 | 2022-08-15 12:12PM EST | 14,725.00 | 1,522.00 | 2,582.30 | 2,602.80 | 0.00 | - | - | 23 | 0.00% |
| NDX230317P14750000 | 2022-08-15 1:39PM EST | 14,750.00 | 1,542.01 | 2,483.20 | 2,584.30 | 0.00 | - | - | 1 | 0.00% |
| NDX230317P14800000 | 2022-10-27 3:01PM EST | 14,800.00 | 3,478.35 | 2,859.50 | 2,895.80 | 0.00 | - | - | 0 | 0.00% |
| NDX230317P14850000 | 2022-08-15 1:23PM EST | 14,850.00 | 1,605.14 | 2,684.60 | 2,704.60 | 0.00 | - | - | 1 | 0.00% |
| NDX230317P14900000 | 2022-08-16 11:27AM EST | 14,900.00 | 1,630.77 | 2,800.30 | 2,869.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230317P14925000 | 2022-08-16 11:29AM EST | 14,925.00 | 1,650.29 | 2,822.40 | 2,890.10 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230317P14975000 | 2022-08-16 11:35AM EST | 14,975.00 | 1,677.18 | 2,866.70 | 2,932.70 | 0.00 | - | 4 | 2 | 0.00% |
| NDX230317P15000000 | 2022-04-22 12:58PM EST | 15,000.00 | 2,043.00 | 3,094.20 | 3,275.50 | 0.00 | - | 20 | 20 | 0.00% |
| NDX230317P15050000 | 2022-08-15 2:31PM EST | 15,050.00 | 1,707.07 | 2,741.50 | 2,829.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230317P15100000 | 2022-08-16 11:27AM EST | 15,100.00 | 1,755.17 | 2,954.10 | 3,057.10 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230317P15250000 | 2022-08-16 11:28AM EST | 15,250.00 | 1,850.44 | 3,079.00 | 3,190.70 | 0.00 | - | 2 | 4 | 0.00% |
| NDX230317P15375000 | 2022-08-15 1:15PM EST | 15,375.00 | 1,943.60 | 3,142.10 | 3,162.90 | 0.00 | - | - | 1 | 0.00% |
| NDX230317P15425000 | 2022-09-16 11:44AM EST | 15,425.00 | 3,476.00 | 4,466.20 | 4,513.20 | 0.00 | - | 1 | 3 | 69.51% |
| NDX230317P15500000 | 2022-08-15 1:21PM EST | 15,500.00 | 2,026.00 | 3,253.80 | 3,275.10 | 0.00 | - | - | 2 | 0.00% |
| NDX230317P15550000 | 2022-08-15 1:36PM EST | 15,550.00 | 2,054.80 | 3,166.00 | 3,281.70 | 0.00 | - | - | 3 | 0.00% |
| NDX230317P15725000 | 2022-08-15 1:15PM EST | 15,725.00 | 2,190.81 | 3,461.50 | 3,481.30 | 0.00 | - | - | 1 | 0.00% |
| NDX230317P15800000 | 2022-12-05 9:44AM EST | 15,800.00 | 3,685.69 | 4,097.40 | 4,123.90 | 0.00 | - | 3 | 4 | 0.00% |
| NDX230317P15850000 | 2022-11-15 11:51AM EST | 15,850.00 | 3,661.07 | 4,147.40 | 4,171.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230317P15900000 | 2022-11-30 2:08PM EST | 15,900.00 | 3,918.00 | 4,195.90 | 4,220.80 | 0.00 | - | 3 | 5 | 0.00% |
| NDX230317P16000000 | 2022-11-25 9:59AM EST | 16,000.00 | 4,017.30 | 4,293.50 | 4,316.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230317P19000000 | 2022-10-13 2:57PM EST | 19,000.00 | 7,638.90 | 6,912.70 | 6,941.60 | 0.00 | - | - | 1 | 0.00% |
| NDX230317P19200000 | 2022-09-28 9:27AM EST | 19,200.00 | 7,561.30 | 7,557.60 | 7,591.10 | 0.00 | - | - | 1 | 0.00% |
| NDX230317P19700000 | 2022-09-28 10:21AM EST | 19,700.00 | 7,971.00 | 7,834.10 | 7,874.90 | 0.00 | - | - | 1 | 0.00% |
| NDX230317P19800000 | 2022-10-18 1:49PM EST | 19,800.00 | 8,437.40 | 7,827.50 | 7,850.30 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230317P19900000 | 2022-11-15 11:46AM EST | 19,900.00 | 7,638.34 | 8,141.20 | 8,167.60 | 0.00 | - | 2 | 7 | 0.00% |
| NDX230317P20000000 | 2022-11-29 3:22PM EST | 20,000.00 | 8,244.01 | 8,238.40 | 8,266.30 | 0.00 | - | 2 | 165 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
