Italia markets close in 25 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.551,40-21,78 (-0,19%)
Al 11:05AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230616C050000002022-07-21 9:30AM EDT5,000.007,562.908,276.608,398.100.00-11180.28%
NDX230616C085000002022-09-22 2:04PM EDT8,500.003,464.323,446.903,472.800.00--344.64%
NDX230616C086000002022-09-22 2:04PM EDT8,600.003,381.423,361.703,387.400.00--344.13%
NDX230616C101000002022-06-23 10:00AM EDT10,100.002,382.862,928.803,052.500.00--261.50%
NDX230616C102000002022-06-23 10:00AM EDT10,200.002,313.502,852.002,976.700.00--260.72%
NDX230616C104000002022-05-27 10:01AM EDT10,400.002,890.402,458.202,633.000.00-1052.89%
NDX230616C105000002022-05-20 12:46PM EDT10,500.002,126.251,815.002,015.000.00-1039.11%
NDX230616C109000002022-05-16 12:03AM EDT10,900.002,036.951,878.802,278.800.00--152.23%
NDX230616C110000002022-06-28 10:22AM EDT11,000.001,987.702,285.302,463.500.00-161656.13%
NDX230616C111000002022-05-16 12:03AM EDT11,100.002,320.571,752.502,152.500.00---51.28%
NDX230616C112000002022-09-29 12:56PM EDT11,200.001,280.901,485.001,505.100.00-131435.04%
NDX230616C114000002022-05-06 10:02AM EDT11,400.002,321.472,086.702,396.000.00-1157.21%
NDX230616C115000002022-09-26 10:35AM EDT11,500.001,274.601,308.201,326.400.00-203034.01%
NDX230616C116000002022-07-14 1:13PM EDT11,600.001,447.902,724.602,833.700.00-3211073.92%
NDX230616C117000002022-05-05 12:15PM EDT11,700.002,326.251,892.002,200.200.00--055.26%
NDX230616C118000002022-05-04 11:09AM EDT11,800.002,296.401,882.002,082.000.00-1154.61%
NDX230616C119000002022-09-27 12:02PM EDT11,900.001,010.301,095.301,112.600.00-505132.88%
NDX230616C119750002022-09-26 1:11PM EDT11,975.00953.501,057.301,074.500.00--132.67%
NDX230616C120000002022-09-30 1:34PM EDT12,000.00864.701,042.301,059.900.00-75132.54%
NDX230616C121000002022-06-14 3:29PM EDT12,100.001,073.151,264.201,310.100.00-101040.06%
NDX230616C122000002022-05-23 3:50PM EDT12,200.001,384.501,028.201,207.000.00--1038.35%
NDX230616C123000002022-07-26 12:43PM EDT12,300.001,328.001,847.701,875.000.00-20020156.35%
NDX230616C124000002022-09-20 2:07PM EDT12,400.001,030.40854.90871.300.00-151831.46%
NDX230616C124500002022-07-26 12:43PM EDT12,450.001,248.501,748.101,771.800.00--20055.08%
NDX230616C125000002022-10-03 12:50PM EDT12,500.00638.69802.10818.000.00-2830.95%
NDX230616C126000002022-06-15 12:26PM EDT12,600.00952.811,093.601,149.600.00-152140.53%
NDX230616C127000002022-09-26 3:45PM EDT12,700.00668.24719.20734.400.00--330.43%
NDX230616C128000002022-07-20 11:18AM EDT12,800.001,261.101,707.301,740.600.00-1157.20%
NDX230616C129000002022-07-26 12:03PM EDT12,900.001,026.301,476.101,498.800.00-8051.89%
NDX230616C130000002022-09-27 3:39PM EDT13,000.00551.24605.60619.700.00-203229.68%
NDX230616C131000002022-05-17 10:40AM EDT13,100.001,176.20615.40663.500.00-103031.65%
NDX230616C132000002022-04-12 2:19PM EDT13,200.002,173.34820.901,082.500.00-52043.69%
NDX230616C132500002022-07-29 11:40AM EDT13,250.001,190.701,069.701,093.200.00-3344.36%
NDX230616C133000002022-06-06 11:14AM EDT13,300.001,223.80745.90788.700.00-7736.57%
NDX230616C134000002022-06-10 3:45PM EDT13,400.00812.00813.20863.000.00-1739.32%
NDX230616C135000002022-06-06 10:16AM EDT13,500.001,157.30672.00714.000.00-4635.94%
NDX230616C136000002022-08-02 2:10PM EDT13,600.001,113.70660.40681.600.00-232735.73%
NDX230616C137000002022-05-20 11:28AM EDT13,700.00616.50454.60488.000.00-101030.78%
NDX230616C138000002022-09-02 12:02PM EDT13,800.00700.20255.00274.200.00-323924.55%
NDX230616C139000002022-05-16 12:03AM EDT13,900.00847.60560.50660.500.00--237.13%
NDX230616C140000002022-09-16 2:39PM EDT14,000.00426.88327.00338.400.00-51627.89%
NDX230616C140250002021-11-10 8:00AM EDT14,025.002,469.003,330.003,530.000.00--2111.36%
NDX230616C140500002022-06-14 1:56PM EDT14,050.00417.00485.20513.400.00-2433.74%
NDX230616C140750002022-05-16 12:03AM EDT14,075.00841.00506.60606.600.00--236.68%
NDX230616C141000002022-06-14 10:52AM EDT14,100.00420.00471.50499.600.00-1433.62%
NDX230616C141250002022-05-24 9:30AM EDT14,125.00536.000.000.000.00--13.13%
NDX230616C141500002022-06-15 10:47AM EDT14,150.00419.00487.80514.400.00-1534.38%
NDX230616C141750002022-06-15 11:23AM EDT14,175.00417.00487.10532.000.00-2535.06%
NDX230616C142000002022-06-15 10:47AM EDT14,200.00408.00472.90499.700.00-1334.23%
NDX230616C142250002022-06-15 11:37AM EDT14,225.00409.00472.90517.800.00-2534.93%
NDX230616C142500002022-06-15 11:23AM EDT14,250.00400.00473.70501.500.00-1334.58%
NDX230616C142750002022-06-13 3:41PM EDT14,275.00388.00405.70426.800.00-1232.38%
NDX230616C143000002022-09-22 9:42AM EDT14,300.00289.00259.60270.100.00-3827.18%
NDX230616C143250002022-05-20 1:07PM EDT14,325.00419.00315.60334.000.00-2229.58%
NDX230616C143500002022-06-14 12:52PM EDT14,350.00356.00411.80431.500.00--232.96%
NDX230616C143750002022-06-13 3:11PM EDT14,375.00374.00402.20418.400.00-1432.68%
NDX230616C144000002022-05-24 1:16PM EDT14,400.00416.00378.20396.100.00--132.09%
NDX230616C144250002022-05-16 12:03AM EDT14,425.00703.00411.20511.200.00--135.90%
NDX230616C145000002022-09-01 11:43AM EDT14,500.00398.50154.40168.600.00-5714424.15%
NDX230616C145250002022-06-13 12:16PM EDT14,525.00354.00370.50389.000.00--132.54%
NDX230616C146000002022-07-26 11:54AM EDT14,600.00419.65669.40687.600.00-1042.23%
NDX230616C146250002022-06-10 2:43PM EDT14,625.00418.00412.70457.000.00--435.32%
NDX230616C146500002022-06-10 2:03PM EDT14,650.00417.00417.00442.100.00--234.98%
NDX230616C146750002022-06-10 1:32PM EDT14,675.00412.00411.70431.400.00-5634.76%
NDX230616C147000002022-06-10 2:32PM EDT14,700.00404.00404.90425.300.00-2634.70%
NDX230616C147250002022-06-10 1:24PM EDT14,725.00398.00399.50419.200.00-3434.63%
NDX230616C147500002022-06-10 10:25AM EDT14,750.00396.00393.10412.800.00-1334.55%
NDX230616C148000002022-09-14 10:24AM EDT14,800.00316.96182.00199.100.00-1326.91%
NDX230616C148250002022-05-19 9:37AM EDT14,825.00440.60230.90251.000.00--129.14%
NDX230616C148500002022-06-10 1:33PM EDT14,850.00369.00371.00390.200.00-2434.32%
NDX230616C148750002022-06-10 1:42PM EDT14,875.00367.00365.00384.600.00-2434.26%
NDX230616C149000002022-09-22 9:42AM EDT14,900.00187.50167.10184.000.00-4126.72%
NDX230616C149250002022-06-10 1:46PM EDT14,925.00366.00354.00373.600.00--234.14%
NDX230616C149500002022-05-26 10:52AM EDT14,950.00418.00359.80379.600.00--134.48%
NDX230616C149750002022-05-26 10:55AM EDT14,975.00409.00355.00374.300.00-3434.42%
NDX230616C150000002022-09-30 1:37PM EDT15,000.00120.80157.00174.100.00-2726.74%
NDX230616C150250002022-05-26 11:32AM EDT15,025.00416.00345.10364.100.00-2334.32%
NDX230616C150500002022-05-16 12:03AM EDT15,050.00411.00302.70346.700.00--133.83%
NDX230616C150750002022-05-26 10:46AM EDT15,075.00386.00335.10354.600.00--134.24%
NDX230616C151000002022-09-15 11:03AM EDT15,100.00232.20146.10155.200.00-11326.30%
NDX230616C151250002022-05-26 1:52PM EDT15,125.00420.00325.10344.300.00-2434.12%
NDX230616C151500002022-05-12 10:22AM EDT15,150.00394.00284.40328.400.00-1233.66%
NDX230616C151750002022-03-14 1:16PM EDT15,175.00797.000.000.000.00--06.25%
NDX230616C152000002022-08-18 11:46AM EDT15,200.00695.00192.90210.000.00-6629.24%
NDX230616C152250002022-05-18 9:50AM EDT15,225.00414.00168.20187.400.00-1328.36%
NDX230616C152500002022-05-17 11:15AM EDT15,250.00417.00166.40206.400.00--129.31%
NDX230616C152750002022-05-17 2:40PM EDT15,275.00431.20163.60203.600.00--629.30%
NDX230616C153000002022-05-17 10:42AM EDT15,300.00402.00169.30189.300.00--1128.78%
NDX230616C153250002022-06-09 9:52AM EDT15,325.00444.00277.00295.900.00-11033.29%
NDX230616C153500002022-06-06 1:42PM EDT15,350.00443.90228.30246.000.00-1331.44%
NDX230616C153750002022-06-01 2:26PM EDT15,375.00443.30188.60205.000.00-1829.81%
NDX230616C154000002022-06-06 12:48PM EDT15,400.00416.00221.10239.000.00-3631.38%
NDX230616C154250002022-06-06 11:29AM EDT15,425.00421.00217.50235.000.00-1431.32%
NDX230616C154500002022-06-06 11:28AM EDT15,450.00421.00214.00231.900.00-1331.31%
NDX230616C154750002022-05-27 10:58AM EDT15,475.00401.00263.80283.500.00-1333.52%
NDX230616C155000002022-10-04 3:10PM EDT15,500.00111.86106.60121.500.00-1626.26%
NDX230616C155500002022-06-07 2:01PM EDT15,550.00394.00231.00249.000.00--132.47%
NDX230616C156000002022-09-19 10:08AM EDT15,600.00146.0098.90113.300.00--326.20%
NDX230616C156250002022-06-06 12:47PM EDT15,625.00364.00191.00208.000.00--231.05%
NDX230616C157000002022-10-03 3:57PM EDT15,700.0075.0093.70107.500.00-104226.25%
NDX230616C157250002022-05-17 11:22AM EDT15,725.00312.40121.10161.100.00-151629.27%
NDX230616C157500002022-06-06 12:47PM EDT15,750.00339.00176.00193.000.00--130.90%
NDX230616C158500002022-04-19 9:58AM EDT15,850.00829.00151.00334.700.00--137.20%
NDX230616C159000002022-06-10 10:33AM EDT15,900.00208.63192.60210.100.00-1232.32%
NDX230616C159250002022-06-06 11:27AM EDT15,925.00322.00157.00174.000.00--130.73%
NDX230616C159750002022-08-04 9:30AM EDT15,975.00399.20141.40157.500.00--330.10%
NDX230616C160000002022-10-05 12:46PM EDT16,000.0076.0074.2086.000.00-11026.02%
NDX230616C160250002022-08-17 2:00PM EDT16,025.00424.7098.80116.000.00-1128.02%
NDX230616C160500002022-07-12 11:52AM EDT16,050.00153.10382.60401.400.00--140.57%
NDX230616C161000002022-03-28 11:17AM EDT16,100.001,245.00434.00484.000.00--243.68%
NDX230616C161500002022-08-17 2:00PM EDT16,150.00393.4089.20106.600.00-2227.92%
NDX230616C161750002022-08-17 2:00PM EDT16,175.00387.5087.30104.900.00-2227.91%
NDX230616C162000002022-09-09 9:46AM EDT16,200.00152.6560.7078.000.00-1526.18%
NDX230616C162250002022-08-17 2:00PM EDT16,225.00376.0084.60101.600.00-1127.88%
NDX230616C163000002022-10-04 12:32PM EDT16,300.0065.4559.2070.200.00-4525.94%
NDX230616C163250002022-08-17 2:00PM EDT16,325.00352.2078.2095.500.00-1227.85%
NDX230616C163500002022-08-17 2:00PM EDT16,350.00347.1077.1094.400.00-1127.87%
NDX230616C164750002022-06-06 11:29AM EDT16,475.00225.00108.60125.000.00--130.25%
NDX230616C165000002022-09-02 3:03PM EDT16,500.00102.9033.0044.100.00-2724.30%
NDX230616C165750002022-05-03 9:45AM EDT16,575.00341.10209.00231.000.00--136.03%
NDX230616C166250002022-07-28 9:30AM EDT16,625.00175.30141.00158.400.00--232.68%
NDX230616C168000002022-08-23 2:45PM EDT16,800.00172.5444.0054.000.00-2226.23%
NDX230616C168500002022-08-23 1:28PM EDT16,850.00168.3840.7050.600.00-51126.07%
NDX230616C168750002022-06-06 11:28AM EDT16,875.00185.0082.6099.000.00--130.03%
NDX230616C169750002022-06-06 11:14AM EDT16,975.00179.0077.0094.000.00-1230.03%
NDX230616C170000002022-09-12 3:47PM EDT17,000.00110.0034.5045.200.00-24425.99%
NDX230616C171000002022-06-28 1:50PM EDT17,100.0076.17129.00148.900.00-4333.90%
NDX230616C172000002022-06-29 10:36AM EDT17,200.0068.18126.00143.000.00-2033.91%
NDX230616C173000002022-08-25 10:43AM EDT17,300.00135.0020.9038.300.00-1326.13%
NDX230616C174000002022-08-17 2:45PM EDT17,400.00194.6033.2050.500.00-1227.77%
NDX230616C175000002022-06-28 1:53PM EDT17,500.0061.0397.00117.000.00-4733.35%
NDX230616C176000002022-07-29 9:30AM EDT17,600.0090.6071.5084.700.00-1631.39%
NDX230616C177000002022-07-29 9:30AM EDT17,700.0084.7066.7079.600.00-1831.31%
NDX230616C178000002022-06-28 1:04PM EDT17,800.0051.9079.0099.000.00-6733.10%
NDX230616C179000002022-08-23 2:45PM EDT17,900.0083.8714.4032.500.00-2827.11%
NDX230616C180000002022-09-15 10:53AM EDT18,000.0033.0015.9026.900.00-102026.56%
NDX230616C181000002022-06-28 11:33AM EDT18,100.0046.3663.0083.000.00-41732.81%
NDX230616C182000002022-09-13 9:42AM EDT18,200.0040.0010.8027.500.00-11827.19%
NDX230616C183000002022-08-03 12:05PM EDT18,300.0090.4530.4041.300.00-11629.35%
NDX230616C184000002022-06-28 11:29AM EDT18,400.0039.6051.0071.000.00-42732.69%
NDX230616C185000002022-10-05 12:43PM EDT18,500.0016.2013.0022.000.00-14127.05%
NDX230616C186000002022-06-28 1:56PM EDT18,600.0032.4644.0064.000.00-114832.62%
NDX230616C187000002022-07-27 9:45AM EDT18,700.0039.530.000.000.00-211212.50%
NDX230616C188000002022-06-28 1:50PM EDT18,800.0028.9238.0058.000.00-62832.58%
NDX230616C189000002022-09-27 10:32AM EDT18,900.0012.257.4018.500.00-23327.36%
NDX230616C190000002022-10-04 10:42AM EDT19,000.0013.266.8018.000.00-15627.49%
NDX230616C191000002022-08-23 1:28PM EDT19,100.0039.318.0014.800.00-5926.99%
NDX230616C192000002022-07-19 9:30AM EDT19,200.0023.200.000.000.00-13412.50%
NDX230616C193000002022-07-20 9:30AM EDT19,300.0025.900.000.000.00-12712.50%
NDX230616C194000002022-07-20 9:30AM EDT19,400.0024.400.000.000.00-12512.50%
NDX230616C195000002022-06-27 2:31PM EDT19,500.0023.8420.3040.300.00-121932.38%
NDX230616C196000002022-10-05 9:30AM EDT19,600.006.803.9014.200.00-12727.99%
NDX230616C197000002022-06-27 3:18PM EDT19,700.0021.6017.9037.900.00-28832.56%
NDX230616C198000002022-06-30 11:02AM EDT19,800.0015.7721.9041.900.00-41733.34%
NDX230616C199000002022-06-28 12:59PM EDT19,900.0016.9215.0035.000.00-5614132.63%
NDX230616C200000002022-10-05 9:30AM EDT20,000.005.500.1013.100.00-134828.58%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230616P050000002022-10-03 12:52PM EDT5,000.0040.0027.8036.800.00-214951.81%
NDX230616P055000002022-09-29 11:39AM EDT5,500.0061.0040.3049.200.00-656750.00%
NDX230616P060000002022-10-03 10:10AM EDT6,000.0069.0056.8068.100.00-5816647.72%
NDX230616P065000002022-08-18 9:40AM EDT6,500.0057.9571.6088.800.00-1145.15%
NDX230616P070000002022-08-18 1:36PM EDT7,000.0072.4098.20115.000.00-1242.75%
NDX230616P080000002022-09-30 10:32AM EDT8,000.00233.60182.10198.900.00-12038.89%
NDX230616P082000002022-09-13 3:51PM EDT8,200.00195.00205.00219.600.00-2738.10%
NDX230616P083000002022-09-30 9:35AM EDT8,300.00283.00218.10227.400.00-1337.53%
NDX230616P084000002022-09-22 2:04PM EDT8,400.00238.60225.80242.400.00-3437.32%
NDX230616P085000002022-09-22 2:04PM EDT8,500.00251.65241.30250.100.00--336.71%
NDX230616P086000002022-06-16 10:46AM EDT8,600.00438.80279.90299.500.00-11738.10%
NDX230616P088000002022-05-26 1:55PM EDT8,800.00334.00316.70336.700.00-2937.70%
NDX230616P090000002022-09-14 9:40AM EDT9,000.00292.00318.20327.500.00-11235.22%
NDX230616P091000002022-09-22 11:21AM EDT9,100.00354.60328.90338.600.00--434.66%
NDX230616P092000002022-06-01 1:02PM EDT9,200.00380.00442.90481.700.00-1839.22%
NDX230616P094000002022-06-07 10:39AM EDT9,400.00383.30400.30421.700.00-91034.78%
NDX230616P096000002022-06-09 3:08PM EDT9,600.00444.20415.50454.900.00--433.84%
NDX230616P097000002022-08-23 2:40PM EDT9,700.00313.40446.50461.500.00-206032.99%
NDX230616P099000002022-09-16 3:27PM EDT9,900.00469.66486.70497.600.00-253032.04%
NDX230616P099250002022-07-28 11:20AM EDT9,925.00406.22382.90401.200.00--3328.49%
NDX230616P100000002022-09-23 1:46PM EDT10,000.00594.30510.10521.300.00-38431.72%
NDX230616P101000002022-09-16 2:39PM EDT10,100.00525.56533.70545.000.00-54031.37%
NDX230616P102000002022-07-29 12:40PM EDT10,200.00401.08431.90451.200.00-3127.25%
NDX230616P103000002022-07-29 11:58AM EDT10,300.00422.19451.00471.000.00-51426.80%
NDX230616P103750002022-08-04 9:30AM EDT10,375.00382.60530.60556.800.00--228.63%
NDX230616P104000002022-09-15 3:14PM EDT10,400.00575.40614.50636.200.00-413930.75%
NDX230616P105000002022-09-16 12:32PM EDT10,500.00645.00645.70658.000.00-314230.23%
NDX230616P106000002022-08-12 11:17AM EDT10,600.00392.10471.60495.500.00-44724.25%
NDX230616P107000002022-08-04 1:48PM EDT10,700.00444.70612.40634.100.00-124027.16%
NDX230616P108000002022-08-04 1:47PM EDT10,800.00463.65636.80664.100.00-172726.83%
NDX230616P108500002022-09-22 10:35AM EDT10,850.00782.10749.60762.600.00--128.99%
NDX230616P109000002022-08-23 2:01PM EDT10,900.00535.58795.30810.400.00-62929.69%
NDX230616P110000002022-10-05 10:45AM EDT11,000.00871.00799.60812.800.00-2916128.49%
NDX230616P111000002022-08-09 3:12PM EDT11,100.00574.83666.70688.200.00-8223.82%
NDX230616P111500002022-08-26 10:01AM EDT11,150.00535.00944.50967.700.00-252530.74%
NDX230616P112000002022-09-29 12:56PM EDT11,200.001,068.10870.40884.100.00-131727.82%
NDX230616P112500002022-08-29 10:56AM EDT11,250.00719.00991.301,013.800.00--1630.62%
NDX230616P113000002022-09-13 9:33AM EDT11,300.00693.86908.10922.300.00-10727.51%
NDX230616P114000002022-09-16 2:39PM EDT11,400.00911.44953.80968.300.00-55127.36%
NDX230616P114500002022-07-29 11:40AM EDT11,450.00687.30723.90744.600.00-3320.79%
NDX230616P115000002022-09-16 12:25PM EDT11,500.00970.00990.801,012.800.00-122127.14%
NDX230616P116000002022-08-29 3:02PM EDT11,600.00777.331,099.901,114.900.00-1013028.38%
NDX230616P117000002022-08-24 10:42AM EDT11,700.00727.301,187.001,201.700.00--1029.18%
NDX230616P118000002022-09-21 9:40AM EDT11,800.001,001.401,124.901,140.200.00--426.08%
NDX230616P119000002022-09-07 11:13AM EDT11,900.00984.401,163.901,185.200.00-12125.72%
NDX230616P119250002022-09-26 1:11PM EDT11,925.001,328.401,166.301,182.400.00--125.26%
NDX230616P119500002022-08-17 10:52AM EDT11,950.00667.201,099.601,122.800.00-161623.31%
NDX230616P119750002022-09-26 12:46PM EDT11,975.001,356.601,203.901,220.000.00--125.45%
NDX230616P120000002022-09-30 1:34PM EDT12,000.001,419.301,210.201,226.600.00-76825.23%
NDX230616P120500002022-08-17 10:52AM EDT12,050.00692.501,141.301,167.700.00-161622.88%
NDX230616P121000002022-08-17 10:52AM EDT12,100.00705.301,166.301,191.400.00-161622.67%
NDX230616P121500002022-08-17 10:52AM EDT12,150.00719.001,197.801,223.200.00-161622.67%
NDX230616P122000002022-09-02 10:52AM EDT12,200.00995.001,586.901,611.500.00-31732.02%
NDX230616P122500002022-08-15 10:37AM EDT12,250.00720.101,133.801,160.000.00-71519.24%
NDX230616P123500002022-09-13 1:27PM EDT12,350.001,102.181,381.101,398.700.00-2123.86%
NDX230616P124000002022-09-20 2:07PM EDT12,400.001,330.601,414.901,432.600.00-152823.86%
NDX230616P125000002022-08-02 2:02PM EDT12,500.001,013.501,275.401,293.400.00-234518.09%
NDX230616P126000002022-08-17 10:01AM EDT12,600.00835.901,439.101,467.800.00-91621.00%
NDX230616P128000002022-04-22 11:06AM EDT12,800.001,080.001,615.901,837.900.00-5127.32%
NDX230616P129000002022-08-16 1:18PM EDT12,900.00888.951,486.501,517.700.00-1015.42%
NDX230616P129750002022-08-19 10:57AM EDT12,975.001,050.501,571.001,605.300.00-1216.34%
NDX230616P130000002022-10-05 10:48AM EDT13,000.001,873.001,762.701,782.600.00-275421.47%
NDX230616P131000002022-05-17 10:40AM EDT13,100.001,633.802,174.902,356.500.00--1535.61%
NDX230616P132000002022-09-09 2:05PM EDT13,200.001,350.601,877.401,897.000.00-51520.06%
NDX230616P132500002022-08-05 1:54PM EDT13,250.001,200.601,625.901,648.800.00-25250.00%
NDX230616P133000002022-08-18 9:39AM EDT13,300.001,101.101,746.901,799.600.00-1812.45%
NDX230616P134000002022-08-18 9:39AM EDT13,400.001,140.551,808.501,858.000.00-1419.30%
NDX230616P135000002022-09-12 12:00PM EDT13,500.001,458.262,057.402,079.000.00-3617.42%
NDX230616P135250002022-09-12 11:59AM EDT13,525.001,467.962,092.302,113.100.00--117.94%
NDX230616P137000002022-07-13 10:24AM EDT13,700.002,266.301,205.301,243.400.00-10100.00%
NDX230616P138000002022-06-22 10:41AM EDT13,800.002,287.101,768.701,800.700.00-10400.00%
NDX230616P139000002022-03-18 9:59AM EDT13,900.001,393.801,313.001,575.700.00-110.00%
NDX230616P140000002022-09-07 11:13AM EDT14,000.002,060.602,433.502,454.400.00-33010.81%
NDX230616P140250002022-09-22 11:00AM EDT14,025.002,498.002,434.902,457.900.00-110.00%
NDX230616P140750002022-09-22 11:00AM EDT14,075.002,535.602,477.502,499.900.00-110.00%
NDX230616P141750002022-05-25 9:30AM EDT14,175.002,626.300.000.000.00--10.00%
NDX230616P142000002022-01-18 1:07AM EDT14,200.001,141.791,359.601,485.000.00--00.00%
NDX230616P144250002022-08-19 11:16AM EDT14,425.001,716.172,440.802,614.300.00-110.00%
NDX230616P144750002022-08-19 11:16AM EDT14,475.001,743.342,478.202,651.700.00-110.00%
NDX230616P145000002022-02-03 11:22AM EDT14,500.001,525.901,827.301,974.100.00-1252500.00%
NDX230616P145250002022-01-03 3:46PM EDT14,525.001,159.751,252.501,802.500.00--10.00%
NDX230616P146000002022-09-06 10:36AM EDT14,600.002,598.802,884.502,908.600.00-320.00%
NDX230616P146250002022-05-16 12:04AM EDT14,625.002,658.302,629.703,029.700.00--100.00%
NDX230616P147000002022-05-23 12:54PM EDT14,700.002,821.503,006.203,183.000.00--217.16%
NDX230616P147250002022-05-23 12:54PM EDT14,725.002,841.503,025.603,203.000.00--216.75%
NDX230616P149000002021-12-28 5:00PM EDT14,900.001,287.502,058.802,213.600.00--10.00%
NDX230616P150000002022-08-24 10:42AM EDT15,000.002,246.603,412.903,443.300.00-10300.00%
NDX230616P151000002022-04-01 11:03AM EDT15,100.001,558.002,266.202,816.200.00-10100.00%
NDX230616P152750002022-04-27 10:37AM EDT15,275.002,636.402,640.002,840.000.00--100.00%
NDX230616P154250002022-08-10 10:30AM EDT15,425.002,355.802,771.302,801.200.00--100.00%
NDX230616P156000002022-10-05 4:04PM EDT15,600.003,710.890.000.000.00-220.00%
NDX230616P160000002022-04-07 9:30AM EDT16,000.002,244.803,230.003,430.000.00--10.00%
NDX230616P163000002022-08-22 9:41AM EDT16,300.003,143.204,045.204,087.800.00-110.00%
NDX230616P164000002022-08-22 9:41AM EDT16,400.003,223.704,077.704,225.700.00-110.00%
NDX230616P165500002022-04-18 12:04AM EDT16,550.002,763.103,639.304,039.300.00--100.00%
NDX230616P169250002022-01-12 10:30AM EDT16,925.002,267.002,700.202,844.000.00-510.00%
NDX230616P169500002022-07-14 10:16AM EDT16,950.005,038.003,165.503,310.800.00-295290.00%
NDX230616P169750002021-12-31 3:27PM EDT16,975.002,117.523,021.803,169.100.00-190800.00%
NDX230616P170000002022-07-19 2:34PM EDT17,000.004,444.303,285.503,346.900.00-11060.00%
NDX230616P198000002022-06-21 9:30AM EDT19,800.007,794.100.000.000.00--10.00%
NDX230616P199000002022-06-21 9:30AM EDT19,900.007,889.900.000.000.00--10.00%