Italia markets open in 7 hours 12 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.101,93+189,54 (+1,59%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230421C080000002023-01-17 9:34AM EST8,000.003,616.174,116.904,142.400.00-44451.23%
NDX230421C081000002023-01-18 1:12PM EST8,100.003,423.604,019.004,044.500.00-218150.42%
NDX230421C082000002023-01-17 11:36AM EST8,200.003,438.493,922.003,946.800.00-61849.62%
NDX230421C083000002023-01-17 11:37AM EST8,300.003,338.023,824.203,849.100.00-81548.81%
NDX230421C084000002023-01-17 11:38AM EST8,400.003,240.703,726.703,751.600.00-8548.02%
NDX230421C085000002023-01-17 11:39AM EST8,500.003,148.983,629.403,654.200.00--447.22%
NDX230421C086000002022-12-01 3:55PM EST8,600.003,647.502,534.802,550.100.00-110.00%
NDX230421C087000002022-09-19 2:20PM EST8,700.003,573.302,773.502,792.600.00--20.00%
NDX230421C088000002022-11-30 2:13PM EST8,800.003,241.702,355.102,370.200.00-130.00%
NDX230421C089000002022-09-19 2:20PM EST8,900.003,400.602,607.902,627.500.00--00.00%
NDX230421C090000002022-12-28 10:52AM EST9,000.002,041.783,253.303,275.300.00-1254.62%
NDX230421C091000002022-12-02 12:15PM EST9,100.003,095.002,091.802,106.700.00-110.00%
NDX230421C092000002022-09-19 2:04PM EST9,200.003,134.402,367.402,384.200.00--10.00%
NDX230421C093000002022-12-06 3:54PM EST9,300.002,540.601,713.201,728.500.00--20.00%
NDX230421C094000002022-12-13 10:14AM EST9,400.002,929.002,217.902,237.500.00--10.00%
NDX230421C095000002022-11-30 1:49PM EST9,500.002,490.701,756.501,770.400.00--20.00%
NDX230421C096000002022-12-06 9:56AM EST9,600.002,399.701,491.201,504.100.00--10.00%
NDX230421C097000002022-11-04 10:24AM EST9,700.001,686.702,578.902,591.900.00-1146.50%
NDX230421C099000002022-11-11 11:04AM EST9,900.002,263.902,033.902,051.500.00--10.00%
NDX230421C100000002022-12-27 12:36PM EST10,000.001,322.302,169.402,189.700.00--10032.90%
NDX230421C103000002023-01-18 3:28PM EST10,300.001,446.551,928.801,951.500.00--1034.42%
NDX230421C104000002022-12-07 3:50PM EST10,400.001,600.201,078.501,091.200.00--10.00%
NDX230421C105000002023-01-24 11:58AM EST10,500.001,593.001,751.101,773.600.00-31333.21%
NDX230421C107000002023-01-26 2:02PM EST10,700.001,505.001,577.801,599.800.00-1232.06%
NDX230421C108000002023-01-10 4:00PM EST10,800.00926.601,493.101,514.500.00-4031.49%
NDX230421C110000002023-01-23 1:57PM EST11,000.001,223.401,326.701,347.900.00-136030.38%
NDX230421C110250002022-12-22 3:33PM EST11,025.00719.60972.50985.700.00-450.00%
NDX230421C110500002022-12-08 3:45PM EST11,050.001,233.50665.60675.000.00-110.00%
NDX230421C110750002022-10-27 2:55PM EST11,075.001,110.201,329.101,361.200.00-1034.09%
NDX230421C111000002023-01-10 3:01PM EST11,100.00712.101,246.301,266.700.00--2529.84%
NDX230421C111250002022-09-29 1:18PM EST11,125.001,109.901,294.001,321.000.00--033.75%
NDX230421C111750002023-01-09 2:48PM EST11,175.00687.901,188.301,206.800.00--129.44%
NDX230421C112000002023-01-11 1:34PM EST11,200.00758.251,168.501,187.000.00-11829.30%
NDX230421C112500002022-12-21 9:38AM EST11,250.00698.00814.30825.900.00-120.00%
NDX230421C113000002023-01-31 3:57PM EST11,300.001,114.991,090.001,109.00+420.79+60.62%13528.77%
NDX230421C113250002023-01-26 2:52PM EST11,325.001,026.121,069.801,089.800.00-4828.64%
NDX230421C113500002023-01-23 11:21AM EST11,350.00938.101,053.901,070.700.00--128.51%
NDX230421C114000002023-01-26 2:52PM EST11,400.00970.171,016.601,032.800.00-12228.25%
NDX230421C114250002023-01-20 10:56AM EST11,425.00578.60994.501,014.000.00-3328.12%
NDX230421C114500002023-01-20 10:55AM EST11,450.00564.40980.60995.400.00-1327.99%
NDX230421C114750002023-01-20 11:42AM EST11,475.00580.80957.60976.900.00-2327.87%
NDX230421C115000002023-01-06 3:17PM EST11,500.00465.41942.30958.500.00-3427.74%
NDX230421C115250002023-01-20 12:05PM EST11,525.00557.60921.20940.200.00-1127.61%
NDX230421C115500002023-01-31 10:22AM EST11,550.00872.00906.40922.10+108.08+14.15%2127.48%
NDX230421C115750002023-01-20 12:05PM EST11,575.00528.70885.30904.100.00-2527.35%
NDX230421C116250002023-01-20 12:05PM EST11,625.00500.80850.00868.500.00-1127.10%
NDX230421C116500002023-01-05 9:30AM EST11,650.00324.10832.60850.900.00--226.97%
NDX230421C117000002023-01-23 12:52PM EST11,700.00693.50798.10816.200.00-20526.72%
NDX230421C117250002022-12-29 10:50AM EST11,725.00365.60855.90876.800.00-1330.20%
NDX230421C117500002022-12-09 2:07PM EST11,750.00810.70333.00340.300.00--20.00%
NDX230421C117750002022-12-13 10:36AM EST11,775.00976.50462.50472.100.00-1312.49%
NDX230421C118000002023-01-31 3:53PM EST11,800.00742.10732.90748.50-33.20-4.28%131226.23%
NDX230421C118250002022-12-13 11:02AM EST11,825.00944.10438.00447.500.00--212.89%
NDX230421C118500002022-12-13 10:36AM EST11,850.00929.00426.40435.600.00--113.07%
NDX230421C118750002022-12-13 10:25AM EST11,875.00930.00414.70423.800.00--113.24%
NDX230421C119000002023-01-31 3:53PM EST11,900.00677.95668.90683.40+43.96+6.93%2725.74%
NDX230421C119250002023-01-25 11:18AM EST11,925.00421.70653.20667.600.00-1225.63%
NDX230421C119500002022-12-13 10:25AM EST11,950.00885.40379.90389.000.00--213.67%
NDX230421C119750002023-01-31 10:39AM EST11,975.00590.22622.20636.40-115.48-16.36%4125.39%
NDX230421C120000002023-01-30 9:42AM EST12,000.00594.70606.60621.000.00-118825.27%
NDX230421C120250002023-01-31 10:39AM EST12,025.00572.31591.60605.90-59.74-9.45%4425.16%
NDX230421C120500002023-01-31 1:00PM EST12,050.00561.30577.10590.90-66.70-10.62%1125.04%
NDX230421C120750002023-01-05 3:59PM EST12,075.00163.40563.80576.100.00--124.92%
NDX230421C121000002023-01-31 1:00PM EST12,100.00532.55549.30561.50+204.15+62.17%12524.81%
NDX230421C121500002023-01-13 2:44PM EST12,150.00296.20519.50532.900.00--124.58%
NDX230421C121750002023-01-27 1:10PM EST12,175.00562.75505.80518.900.00-2324.47%
NDX230421C122000002023-01-03 12:16PM EST12,200.00173.90493.20505.100.00-1324.36%
NDX230421C122250002022-12-06 10:44AM EST12,225.00549.60140.50145.000.00-228.82%
NDX230421C122500002023-01-24 3:08PM EST12,250.00362.17465.20478.100.00-1224.15%
NDX230421C123000002023-01-31 1:25PM EST12,300.00421.13439.00451.90+39.03+10.21%102523.93%
NDX230421C123500002023-01-24 10:21AM EST12,350.00320.20413.70426.500.00--123.72%
NDX230421C124000002023-01-30 1:45PM EST12,400.00351.10390.80402.000.00-15323.52%
NDX230421C124250002023-01-27 9:32AM EST12,425.00362.00377.60390.000.00-1123.41%
NDX230421C124500002023-01-27 11:59AM EST12,450.00400.53366.00378.300.00-4223.32%
NDX230421C124750002023-01-30 11:19AM EST12,475.00342.20354.70366.800.00-6012123.22%
NDX230421C125000002023-01-31 1:23PM EST12,500.00331.80344.90355.50+18.50+5.90%35423.12%
NDX230421C125250002022-12-14 2:01PM EST12,525.00490.03177.30183.900.00--115.49%
NDX230421C125500002023-01-27 3:50PM EST12,550.00390.43322.00333.500.00-3422.92%
NDX230421C126000002023-01-30 12:00PM EST12,600.00290.15301.30312.500.00-2422.74%
NDX230421C126250002023-01-19 11:03AM EST12,625.0096.40292.50302.300.00--222.65%
NDX230421C127000002023-01-31 10:21AM EST12,700.00246.30263.20273.00-7.27-2.87%23722.38%
NDX230421C127250002023-01-25 1:17PM EST12,725.00150.70254.40263.700.00-1222.29%
NDX230421C127500002023-01-31 2:19PM EST12,750.00241.97245.40254.60+6.32+2.68%89322.20%
NDX230421C127750002022-11-18 3:13PM EST12,775.00452.63189.30195.900.00-1119.62%
NDX230421C128000002023-01-31 10:26AM EST12,800.00208.75228.20237.10-43.95-17.39%2422.04%
NDX230421C129000002023-01-31 11:37AM EST12,900.00192.00196.50204.60+15.87+9.01%25521.72%
NDX230421C129250002023-01-31 3:34PM EST12,925.00184.60188.70197.10+18.50+11.14%82221.65%
NDX230421C129500002023-01-30 2:33PM EST12,950.00158.30181.00189.700.00-19221.57%
NDX230421C129750002023-01-31 3:31PM EST12,975.00169.80174.00182.50-42.40-19.98%132221.50%
NDX230421C130000002023-01-31 4:12PM EST13,000.00171.60167.70175.60+12.15+7.62%3622121.43%
NDX230421C130250002023-01-31 1:45PM EST13,025.00154.60161.40168.80+97.85+172.42%13221.35%
NDX230421C131000002023-01-31 12:01PM EST13,100.00133.70142.70149.70-5.55-3.99%13721.15%
NDX230421C132000002023-01-31 10:21AM EST13,200.00112.40119.80127.00+2.80+2.55%2620.90%
NDX230421C132500002023-01-31 2:19PM EST13,250.00109.50109.80116.80+1.35+1.25%8520.79%
NDX230421C133000002023-01-31 2:43PM EST13,300.00102.95101.00107.20+6.45+6.68%8420.68%
NDX230421C133250002022-12-06 2:43PM EST13,325.00172.4222.8027.400.00-1114.15%
NDX230421C133500002022-12-19 1:58PM EST13,350.0078.0028.9032.500.00--114.95%
NDX230421C134000002023-01-31 11:37AM EST13,400.0082.9584.4090.00-471.50-85.04%2220.47%
NDX230421C134250002023-01-27 3:23PM EST13,425.00110.7080.7086.100.00-1120.42%
NDX230421C135000002023-01-31 12:05PM EST13,500.0065.0570.1075.30-3.45-5.04%64820.29%
NDX230421C135500002023-01-27 1:44PM EST13,550.0080.8063.7068.800.00-1120.22%
NDX230421C136000002022-12-06 10:36AM EST13,600.00139.7015.5019.300.00-2215.20%
NDX230421C136250002023-01-27 11:33AM EST13,625.0059.2055.2060.000.00-11620.11%
NDX230421C137000002022-10-07 9:01AM EST13,700.00216.50100.80107.300.00-2224.67%
NDX230421C137500002023-01-24 3:16PM EST13,750.0027.1043.1047.700.00--419.97%
NDX230421C138000002023-01-27 11:53AM EST13,800.0044.2238.7043.500.00-1319.93%
NDX230421C139000002022-12-06 9:32AM EST13,900.00124.309.2012.800.00-11316.13%
NDX230421C139500002022-10-07 10:13AM EST13,950.00172.8079.1085.200.00-1125.21%
NDX230421C140000002023-01-19 9:30AM EST14,000.009.5025.7030.300.00-12819.85%
NDX230421C140250002023-01-27 12:40PM EST14,025.0030.8024.2029.000.00-11519.85%
NDX230421C140500002023-01-27 11:47AM EST14,050.0026.9023.1027.700.00-1319.84%
NDX230421C141500002023-01-05 1:22PM EST14,150.008.7518.5023.200.00--119.85%
NDX230421C142000002022-06-30 1:13PM EST14,200.00335.95688.70716.900.00--062.57%
NDX230421C142250002023-01-25 9:31AM EST14,225.006.0015.8020.400.00--119.88%
NDX230421C142500002022-12-12 12:19PM EST14,250.0058.3011.4014.900.00--218.94%
NDX230421C142750002023-01-27 3:32PM EST14,275.0024.8014.1018.800.00-2119.92%
NDX230421C143000002022-12-21 3:07PM EST14,300.0021.754.508.700.00-1117.63%
NDX230421C144000002022-11-15 2:20PM EST14,400.00127.3525.5030.100.00-1222.73%
NDX230421C144750002022-10-21 9:14AM EST14,475.00103.0089.4094.800.00-1130.51%
NDX230421C145000002023-01-25 12:52PM EST14,500.005.238.4013.100.00-12420.12%
NDX230421C145750002022-11-18 9:30AM EST14,575.0094.4016.4021.100.00-1122.37%
NDX230421C146000002022-06-30 1:17PM EST14,600.00255.75542.50570.300.00--159.82%
NDX230421C146250002022-11-18 9:30AM EST14,625.0077.5015.0019.900.00-2222.46%
NDX230421C146750002023-01-27 3:33PM EST14,675.0010.815.4010.200.00-1220.38%
NDX230421C147000002023-01-27 3:31PM EST14,700.009.845.209.900.00-1120.43%
NDX230421C147250002023-01-31 3:50PM EST14,725.007.005.209.60-3.40-32.69%51020.48%
NDX230421C148000002023-01-27 3:32PM EST14,800.007.104.108.800.00-1120.65%
NDX230421C150000002023-01-26 10:10AM EST15,000.002.402.607.100.00-506221.14%
NDX230421C153000002022-10-11 2:30PM EST15,300.0044.0042.3057.000.00--132.74%
NDX230421C155000002023-01-11 9:33AM EST15,500.003.700.705.100.00-1522.82%
NDX230421C157000002022-07-21 12:54PM EST15,700.00219.37313.40328.400.00-221157.10%
NDX230421C158000002023-01-18 9:30AM EST15,800.002.000.154.500.00--123.95%
NDX230421C159000002022-12-22 11:57AM EST15,900.002.330.003.200.00--023.47%
NDX230421C160000002022-12-22 11:54AM EST16,000.002.100.003.100.00--123.85%
NDX230421C165000002023-01-09 12:14PM EST16,500.001.300.003.500.00-2726.48%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230421P080000002023-01-31 10:45AM EST8,000.0011.108.1012.90-0.70-5.93%631542.30%
NDX230421P081000002023-01-18 1:12PM EST8,100.0025.409.2013.900.00-215341.64%
NDX230421P082000002023-01-17 11:36AM EST8,200.0024.0510.4015.200.00-61841.08%
NDX230421P083000002023-01-17 11:37AM EST8,300.0026.5511.8016.600.00-81640.52%
NDX230421P084000002023-01-17 11:38AM EST8,400.0029.2013.3018.100.00-8639.95%
NDX230421P085000002023-01-30 3:06PM EST8,500.0019.8214.9019.700.00-62463239.37%
NDX230421P086000002023-01-13 1:00PM EST8,600.0036.4016.6021.400.00-1438.78%
NDX230421P087000002023-01-11 11:54AM EST8,700.0053.6018.5023.300.00-222438.21%
NDX230421P087500002023-01-19 3:40PM EST8,750.0043.1019.6024.400.00--1637.95%
NDX230421P088000002023-01-12 2:22PM EST8,800.0046.7920.7025.500.00-2337.68%
NDX230421P088500002023-01-25 1:18PM EST8,850.0031.6921.8026.600.00-3637.39%
NDX230421P088750002023-01-12 11:45AM EST8,875.0053.4522.4027.200.00--437.26%
NDX230421P089000002023-01-17 3:30PM EST8,900.0044.7023.0027.800.00-12412537.12%
NDX230421P089250002023-01-06 3:11PM EST8,925.0084.4323.6028.400.00-1136.99%
NDX230421P089750002023-01-27 10:22AM EST8,975.0026.0024.9029.600.00-1236.70%
NDX230421P090000002023-01-24 11:23AM EST9,000.0035.0025.5030.300.00-24236.57%
NDX230421P090500002023-01-17 9:50AM EST9,050.0056.1026.9031.600.00-6636.29%
NDX230421P091000002023-01-26 10:03AM EST9,100.0033.7028.3033.000.00-162136.02%
NDX230421P092000002023-01-26 10:03AM EST9,200.0037.1031.4036.100.00-121435.50%
NDX230421P092500002023-01-24 11:15AM EST9,250.0044.2533.1037.800.00-15035.24%
NDX230421P093000002023-01-26 10:17AM EST9,300.0040.0034.8039.500.00-224534.98%
NDX230421P093500002023-01-10 12:00PM EST9,350.00126.1536.6041.300.00--334.72%
NDX230421P094000002023-01-31 12:47PM EST9,400.0040.5738.5043.20-23.68-36.86%31434.46%
NDX230421P094500002023-01-27 3:31PM EST9,450.0037.5440.5045.200.00-1434.21%
NDX230421P094750002023-01-20 11:01AM EST9,475.0079.1041.6046.200.00-2234.08%
NDX230421P095000002023-01-30 3:59PM EST9,500.0053.5042.6047.300.00-13733.96%
NDX230421P095500002023-01-20 12:08PM EST9,550.0081.1044.8049.500.00-3733.71%
NDX230421P095750002023-01-27 11:10AM EST9,575.0045.7546.0050.600.00-51633.57%
NDX230421P096000002023-01-27 11:50AM EST9,600.0042.9547.2051.800.00-66733.46%
NDX230421P096500002023-01-12 3:45PM EST9,650.00110.6549.6054.200.00--933.20%
NDX230421P097000002023-01-25 12:38PM EST9,700.0078.2052.2056.800.00-32732.97%
NDX230421P097250002023-01-24 4:01PM EST9,725.0067.8553.5058.200.00-51232.86%
NDX230421P098000002023-01-31 12:47PM EST9,800.0059.3257.6062.40+7.47+14.41%43432.50%
NDX230421P098250002023-01-12 2:30PM EST9,825.00126.0059.1063.800.00--232.37%
NDX230421P098500002023-01-19 3:07PM EST9,850.00128.3060.6065.300.00-1232.25%
NDX230421P098750002023-01-17 9:52AM EST9,875.00120.5062.1066.900.00-1432.14%
NDX230421P099000002023-01-31 10:16AM EST9,900.0073.0563.7068.40-2.40-3.18%22832.01%
NDX230421P099250002023-01-20 9:41AM EST9,925.00136.0065.3070.000.00-2531.89%
NDX230421P099500002023-01-17 9:52AM EST9,950.00129.3066.9071.700.00--231.78%
NDX230421P099750002023-01-24 12:52PM EST9,975.0088.9568.6073.400.00-51131.67%
NDX230421P100000002023-01-31 3:54PM EST10,000.0071.5070.4075.10-12.84-15.22%112631.55%
NDX230421P100250002023-01-20 1:14PM EST10,025.00128.2072.1076.900.00-2531.43%
NDX230421P100500002023-01-20 11:56AM EST10,050.00135.1073.9078.700.00-2331.31%
NDX230421P101000002023-01-25 9:50AM EST10,100.00121.7477.6082.500.00-66031.09%
NDX230421P101250002023-01-25 11:51AM EST10,125.00113.5079.5084.500.00-21030.98%
NDX230421P101500002023-01-12 3:17PM EST10,150.00175.1081.5086.500.00--230.86%
NDX230421P101750002023-01-12 1:13PM EST10,175.00173.8083.5088.600.00--330.75%
NDX230421P102000002023-01-31 2:45PM EST10,200.0088.0085.6090.70+11.90+15.64%2413830.64%
NDX230421P102250002023-01-24 1:05PM EST10,225.00113.8587.7092.800.00--4030.52%
NDX230421P102500002023-01-06 12:05PM EST10,250.00324.1089.8095.000.00-6630.41%
NDX230421P102750002023-01-25 9:45AM EST10,275.00142.3092.0097.300.00--230.30%
NDX230421P103000002023-01-31 10:46AM EST10,300.00102.3694.3099.60-11.54-10.13%16830.18%
NDX230421P103250002023-01-25 9:45AM EST10,325.00149.2096.60102.000.00-26830.08%
NDX230421P103750002023-01-30 10:45AM EST10,375.00120.24101.40106.900.00-6529.85%
NDX230421P104000002023-01-31 2:45PM EST10,400.00106.35103.90109.40-15.07-12.41%548229.74%
NDX230421P104500002023-01-25 2:11PM EST10,450.00140.00109.00114.600.00-3529.51%
NDX230421P104750002023-01-23 11:20AM EST10,475.00138.05111.70117.400.00--129.41%
NDX230421P105000002023-01-31 3:49PM EST10,500.00119.97114.40120.10-5.73-4.56%312029.29%
NDX230421P105250002023-01-30 1:40PM EST10,525.00132.40117.20123.000.00-1129.18%
NDX230421P105500002023-01-27 10:20AM EST10,550.00112.20120.00125.900.00-5529.07%
NDX230421P105750002023-01-30 1:40PM EST10,575.00138.70123.00129.100.00-2428.98%
NDX230421P106000002023-01-30 10:36AM EST10,600.00142.80125.90131.900.00-1310128.85%
NDX230421P106250002023-01-30 2:53PM EST10,625.00152.20129.00135.000.00-3428.74%
NDX230421P106500002023-01-30 1:40PM EST10,650.00148.90132.10138.100.00-1228.63%
NDX230421P107000002023-01-31 1:36PM EST10,700.00145.58138.60144.70+24.55+20.28%28128.41%
NDX230421P107500002023-01-30 2:13PM EST10,750.00165.09145.30151.500.00-3328.18%
NDX230421P108000002023-01-27 10:20AM EST10,800.00142.25152.30158.700.00-52427.97%
NDX230421P109000002023-01-31 12:42PM EST10,900.00170.35167.40174.20+22.85+15.49%25627.54%
NDX230421P109250002023-01-30 3:54PM EST10,925.00198.70171.30178.000.00-161627.41%
NDX230421P110000002023-01-27 2:21PM EST11,000.00159.23183.70190.500.00-240127.08%
NDX230421P110250002023-01-31 10:55AM EST11,025.00200.90188.00195.00-87.70-30.39%2226.97%
NDX230421P110500002023-01-31 10:55AM EST11,050.00206.70192.40199.30-135.20-39.54%1226.85%
NDX230421P110750002023-01-24 10:44AM EST11,075.00210.30196.90204.00-35.80-14.55%1426.75%
NDX230421P111000002023-01-27 3:49PM EST11,100.00178.30201.50208.400.00-576826.62%
NDX230421P111250002023-01-27 12:20PM EST11,125.00181.75206.20213.300.00-1326.52%
NDX230421P111500002023-01-24 10:46AM EST11,150.00260.10210.90218.000.00-2326.40%
NDX230421P111750002023-01-24 10:46AM EST11,175.00266.10215.80223.300.00-11226.30%
NDX230421P112000002023-01-12 1:56PM EST11,200.00415.70220.90228.000.00-34226.17%
NDX230421P112250002022-12-27 2:50PM EST11,225.00798.63232.90239.600.00-4926.42%
NDX230421P112500002023-01-13 11:34AM EST11,250.00447.40231.20238.500.00-737525.95%
NDX230421P112750002023-01-18 1:18PM EST11,275.00447.40236.50243.800.00-1325.84%
NDX230421P113000002023-01-31 3:57PM EST11,300.00241.46241.90249.30-312.64-56.42%23025.72%
NDX230421P113250002022-12-27 2:50PM EST11,325.00847.14254.90261.900.00-2225.98%
NDX230421P113500002023-01-03 11:35AM EST11,350.00870.35253.10260.700.00-2425.50%
NDX230421P113750002022-12-27 3:02PM EST11,375.00874.29266.60273.700.00-4325.76%
NDX230421P114000002023-01-23 10:48AM EST11,400.00340.75264.70272.500.00-12425.28%
NDX230421P114250002023-01-19 3:06PM EST11,425.00515.42270.70278.900.00-1525.18%
NDX230421P114500002023-01-24 10:45AM EST11,450.00343.20276.90284.300.00--125.03%
NDX230421P114750002023-01-20 12:06PM EST11,475.00479.20283.10290.600.00-1224.91%
NDX230421P115000002023-01-27 1:35PM EST11,500.00254.58289.50297.500.00-13124.82%
NDX230421P115250002023-01-25 11:20AM EST11,525.00420.70296.00303.600.00-1324.68%
NDX230421P115500002022-12-27 3:32PM EST11,550.00955.83311.30319.000.00-2225.00%
NDX230421P116000002023-01-24 10:46AM EST11,600.00384.90316.20324.100.00-1924.34%
NDX230421P116250002023-01-24 10:44AM EST11,625.00397.00323.30331.200.00-1324.22%
NDX230421P116500002023-01-27 3:20PM EST11,650.00288.12330.40338.500.00-11424.11%
NDX230421P116750002023-01-24 10:44AM EST11,675.00414.50337.80346.600.00-11624.03%
NDX230421P117000002023-01-30 10:36AM EST11,700.00384.93345.30353.400.00-12723.88%
NDX230421P117250002022-11-18 1:04PM EST11,725.00818.81893.00905.100.00-4248.79%
NDX230421P117500002023-01-27 1:35PM EST11,750.00317.98360.70369.000.00-1723.65%
NDX230421P117750002023-01-24 10:44AM EST11,775.00450.90368.60377.000.00-1323.53%
NDX230421P118000002023-01-27 2:21PM EST11,800.00328.46376.70385.200.00-13223.42%
NDX230421P118250002022-11-18 1:00PM EST11,825.00864.89946.30958.900.00-4248.98%
NDX230421P118500002022-11-28 11:20AM EST11,850.00796.901,204.401,215.000.00-4659.75%
NDX230421P118750002022-11-18 1:01PM EST11,875.00885.71973.80986.600.00-4249.08%
NDX230421P119000002023-01-30 10:36AM EST11,900.00455.93410.60420.800.00-12723.02%
NDX230421P119250002023-01-25 2:27PM EST11,925.00516.10419.50429.800.00-1322.90%
NDX230421P119500002022-11-18 1:03PM EST11,950.00921.761,018.801,029.400.00-4249.25%
NDX230421P120000002023-01-31 10:39AM EST12,000.00476.70447.20457.90+65.50+15.93%83522.55%
NDX230421P121000002023-01-30 12:00PM EST12,100.00521.55486.70498.000.00-21022.09%
NDX230421P121250002023-01-27 1:29PM EST12,125.00446.97497.10508.500.00-9921.98%
NDX230421P121500002023-01-23 2:05PM EST12,150.00593.00507.60519.200.00-1121.86%
NDX230421P121750002022-12-06 10:16AM EST12,175.00955.401,419.501,432.200.00--161.49%
NDX230421P122000002023-01-31 10:21AM EST12,200.00569.25529.30539.70+86.15+17.83%2121.57%
NDX230421P122500002023-01-31 2:19PM EST12,250.00565.25551.90562.40-23.77-4.04%8221.33%
NDX230421P123000002023-01-31 10:26AM EST12,300.00623.98575.10586.00-478.41-43.40%2121.10%
NDX230421P123250002022-11-18 1:04PM EST12,325.001,112.601,245.201,262.200.00-2150.04%
NDX230421P123500002022-11-18 12:59PM EST12,350.001,129.331,266.201,279.400.00-2150.25%
NDX230421P123750002022-11-18 12:59PM EST12,375.001,141.701,278.501,295.800.00-2150.24%
NDX230421P124000002023-01-31 11:37AM EST12,400.00638.67624.20637.80-79.11-11.02%2520.73%
NDX230421P124250002023-01-17 9:33AM EST12,425.00980.50637.00650.800.00-1220.61%
NDX230421P124500002022-11-18 1:01PM EST12,450.001,186.471,334.101,347.600.00-2150.66%
NDX230421P124750002023-01-26 2:42PM EST12,475.00688.97663.20677.400.00-1320.38%
NDX230421P125000002023-01-31 12:05PM EST12,500.00712.53676.70691.00-13.15-1.81%62220.26%
NDX230421P125250002022-11-18 1:02PM EST12,525.001,228.751,381.801,397.800.00-2150.84%
NDX230421P125500002022-11-18 1:03PM EST12,550.001,241.261,399.801,418.300.00-2151.02%
NDX230421P125750002023-01-20 3:03PM EST12,575.001,032.30718.30733.300.00-1119.91%
NDX230421P126000002023-01-30 12:00PM EST12,600.00779.93732.60747.800.00-2219.79%
NDX230421P126500002022-10-10 9:15AM EST12,650.001,858.700.000.000.00--10.00%
NDX230421P126750002023-01-17 11:06AM EST12,675.001,168.80776.90792.700.00--119.43%
NDX230421P127000002023-01-31 10:21AM EST12,700.00845.04792.20808.10-342.96-28.87%2119.31%
NDX230421P127500002023-01-31 2:19PM EST12,750.00842.14823.20839.50-30.80-3.53%8519.06%
NDX230421P127750002022-12-02 9:45AM EST12,775.001,168.801,749.301,764.100.00-1160.24%
NDX230421P128000002023-01-31 10:26AM EST12,800.00919.99855.20871.00+125.37+15.78%2918.77%
NDX230421P129750002022-12-15 11:29AM EST12,975.001,600.351,398.001,414.800.00--239.05%
NDX230421P130000002023-01-31 12:05PM EST13,000.001,038.97991.401,008.00-15.22-1.44%6917.62%
NDX230421P131750002022-12-13 10:55AM EST13,175.001,324.401,640.001,657.900.00--343.92%
NDX230421P132000002022-12-29 11:34AM EST13,200.002,130.801,055.601,072.800.00-140.00%
NDX230421P132250002022-12-13 10:50AM EST13,225.001,371.501,684.601,701.800.00--144.33%
NDX230421P132500002022-12-13 10:55AM EST13,250.001,374.901,706.801,724.000.00--144.55%
NDX230421P132750002023-01-17 10:31AM EST13,275.001,616.301,199.701,220.100.00-1615.80%
NDX230421P133500002022-09-23 12:52PM EST13,350.002,150.002,063.402,103.600.00-1157.87%
NDX230421P133750002022-12-13 10:14AM EST13,375.001,380.001,817.601,837.000.00--245.68%
NDX230421P134000002022-12-29 2:23PM EST13,400.002,307.601,211.201,229.300.00-150.00%
NDX230421P135000002022-12-13 12:49PM EST13,500.001,734.201,931.001,951.000.00--146.80%
NDX230421P135750002022-11-04 10:28AM EST13,575.002,646.001,594.901,606.300.00-1225.28%
NDX230421P136000002022-09-27 10:05AM EST13,600.002,240.042,249.102,275.900.00-1258.02%
NDX230421P138500002023-01-05 9:38AM EST13,850.002,922.551,696.201,717.300.00-130.00%
NDX230421P138750002022-12-08 10:37AM EST13,875.002,118.802,692.002,710.400.00--169.13%
NDX230421P139000002022-12-08 10:37AM EST13,900.002,140.102,716.102,734.500.00--169.40%
NDX230421P139250002022-11-30 12:20PM EST13,925.002,308.502,800.302,816.800.00--172.38%
NDX230421P140000002023-01-13 4:13PM EST14,000.002,348.401,835.001,855.900.00-110.00%
NDX230421P140250002022-11-08 10:54AM EST14,025.002,786.602,245.802,262.300.00--142.24%
NDX230421P140500002022-12-12 12:18PM EST14,050.002,329.002,507.302,527.800.00--254.36%
NDX230421P140750002022-12-06 9:31AM EST14,075.002,170.103,145.103,161.100.00--183.10%
NDX230421P141000002022-09-21 9:40AM EST14,100.002,227.702,854.302,886.800.00--169.38%
NDX230421P141250002022-11-30 12:20PM EST14,125.002,484.202,992.803,009.500.00--174.55%
NDX230421P141500002022-12-06 9:31AM EST14,150.002,235.303,217.103,236.800.00-1083.99%
NDX230421P141750002022-11-08 12:14PM EST14,175.002,852.602,383.602,399.300.00--143.13%
NDX230421P142750002022-10-11 9:19AM EST14,275.003,306.600.000.000.00--10.00%
NDX230421P143250002022-11-02 12:03PM EST14,325.002,965.902,200.502,213.700.00--10.00%
NDX230421P143500002022-12-02 10:17AM EST14,350.002,291.403,210.803,227.700.00-1176.95%
NDX230421P144000002022-08-18 10:56AM EST14,400.001,449.102,406.702,575.100.00-1142.59%
NDX230421P145000002023-01-13 4:13PM EST14,500.002,834.002,312.202,336.700.00--10.00%
NDX230421P145250002022-12-02 10:17AM EST14,525.002,448.403,381.203,398.200.00-1178.79%
NDX230421P145750002023-01-27 1:51PM EST14,575.002,259.502,385.002,410.400.00-110.00%
NDX230421P147000002023-01-06 11:42AM EST14,700.003,602.002,506.802,532.300.00-110.00%
NDX230421P147500002022-09-16 8:52AM EST14,750.002,874.903,762.503,831.400.00--189.76%
NDX230421P147750002023-01-27 1:51PM EST14,775.002,453.702,580.102,605.700.00-110.00%
NDX230421P148000002022-10-05 2:03PM EST14,800.003,034.803,758.803,781.000.00-1186.79%
NDX230421P149000002022-10-13 8:31AM EST14,900.004,156.302,878.602,934.600.00-1237.56%
NDX230421P150000002022-10-13 8:31AM EST15,000.004,250.702,969.203,024.100.00--137.50%
NDX230421P152000002022-10-13 8:30AM EST15,200.004,439.103,153.803,211.600.00--137.98%
NDX230421P154000002022-11-02 1:53PM EST15,400.004,044.903,154.203,169.200.00--10.00%
NDX230421P155000002022-11-02 1:53PM EST15,500.004,140.003,281.703,296.500.00-130.00%
NDX230421P156000002022-10-26 9:49AM EST15,600.003,760.333,565.503,620.900.00--041.84%
NDX230421P157000002023-01-06 11:41AM EST15,700.004,581.003,491.103,517.000.00-160.00%
NDX230421P158000002023-01-20 9:35AM EST15,800.004,302.153,589.903,615.800.00-280.00%
NDX230421P159000002022-12-22 11:57AM EST15,900.004,814.414,128.004,145.600.00-2559.92%
NDX230421P160000002022-12-22 11:54AM EST16,000.004,907.994,226.704,244.300.00-2360.66%
NDX230421P165000002023-01-09 12:14PM EST16,500.005,021.294,282.004,308.000.00-270.00%