^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230616C040000002023-03-17 2:05PM EDT4,000.008,569.689,098.609,114.800.00-11460.00%
NDX230616C042000002023-03-17 12:22PM EDT4,200.008,309.038,900.408,916.500.00-10100.00%
NDX230616C046000002023-01-17 1:05PM EDT4,600.007,000.898,061.708,079.100.00-270.00%
NDX230616C050000002023-06-07 12:32PM EDT5,000.009,387.249,545.409,563.700.00-136263.14%
NDX230616C051000002023-03-20 12:52PM EDT5,100.007,447.107,981.508,005.300.00-1170.00%
NDX230616C052000002023-03-20 12:49PM EDT5,200.007,329.507,882.407,906.200.00-130.00%
NDX230616C053000002023-03-13 12:13PM EDT5,300.006,786.507,580.607,598.400.00-120.00%
NDX230616C054000002023-03-17 12:13PM EDT5,400.007,147.407,711.207,727.300.00-160.00%
NDX230616C055000002023-04-26 1:48PM EDT5,500.007,379.218,808.808,850.400.00-250.00%
NDX230616C056000002023-01-17 10:43AM EDT5,600.005,975.650.000.000.00-210.00%
NDX230616C060000002022-12-28 12:02PM EDT6,000.004,841.416,217.406,261.800.00--10.00%
NDX230616C066000002023-03-16 2:05PM EDT6,600.005,989.206,522.606,538.800.00--70.00%
NDX230616C067000002023-03-16 2:38PM EDT6,700.005,895.956,423.606,439.700.00--50.00%
NDX230616C070000002023-04-10 2:30PM EDT7,000.006,084.006,372.706,388.200.00--10.00%
NDX230616C072000002023-03-16 11:08AM EDT7,200.005,285.605,928.505,944.600.00--760.00%
NDX230616C074000002023-03-16 10:04AM EDT7,400.004,970.005,730.605,746.700.00--1100.00%
NDX230616C075000002023-03-16 10:41AM EDT7,500.004,905.985,631.605,647.700.00--440.00%
NDX230616C078000002023-03-16 10:47AM EDT7,800.004,631.705,334.805,350.900.00--510.00%
NDX230616C080000002023-06-07 12:32PM EDT8,000.006,392.756,549.806,568.400.00-2179169.18%
NDX230616C081000002023-01-13 11:34AM EDT8,100.003,508.054,326.104,347.300.00--10.00%
NDX230616C082000002022-11-08 12:34PM EDT8,200.003,322.253,702.003,716.600.00--20.00%
NDX230616C085000002023-05-16 10:29AM EDT8,500.004,969.836,041.106,060.700.00-27157.22%
NDX230616C085250002023-01-17 1:01PM EDT8,525.003,223.954,227.304,245.100.00--20.00%
NDX230616C085500002023-05-12 10:37AM EDT8,550.004,842.325,999.706,018.200.00-211151.54%
NDX230616C085750002023-01-17 12:58PM EDT8,575.003,179.254,174.904,197.100.00--10.00%
NDX230616C086000002022-09-22 2:04PM EDT8,600.003,381.423,154.503,199.300.00--30.00%
NDX230616C086500002023-05-16 10:29AM EDT8,650.004,820.205,893.305,912.700.00-21124.51%
NDX230616C087000002023-06-02 3:01PM EDT8,700.005,879.435,851.205,868.400.00-2525149.05%
NDX230616C101000002022-06-23 10:00AM EDT10,100.002,382.862,928.803,052.500.00--20.00%
NDX230616C102000002023-06-07 11:54AM EDT10,200.004,243.954,345.104,364.900.00-2495.97%
NDX230616C103000002023-05-12 12:58PM EDT10,300.003,015.304,250.504,269.000.00--2104.19%
NDX230616C104000002023-06-07 11:54AM EDT10,400.004,044.104,135.804,165.100.00-22109.09%
NDX230616C104500002023-06-02 2:58PM EDT10,450.004,126.064,102.404,121.000.00-55103.30%
NDX230616C105000002023-05-12 3:02PM EDT10,500.002,836.654,045.404,065.200.00-22189.72%
NDX230616C106000002022-10-13 9:55AM EDT10,600.001,210.401,932.501,974.300.00--10.00%
NDX230616C107000002023-06-02 2:57PM EDT10,700.003,870.213,852.003,870.200.00-101295.94%
NDX230616C107500002023-06-02 2:56PM EDT10,750.003,824.113,786.403,842.400.00-5598.84%
NDX230616C109000002022-05-16 12:03AM EDT10,900.002,036.951,878.802,278.800.00--10.00%
NDX230616C109500002023-06-07 12:31PM EDT10,950.003,452.613,596.103,615.900.00-1180.93%
NDX230616C110000002023-05-26 2:18PM EDT11,000.003,300.303,544.903,565.000.00-114177.22%
NDX230616C110500002022-12-19 5:14PM EDT11,050.001,009.401,028.601,040.800.00--10.00%
NDX230616C111000002023-03-17 3:07PM EDT11,100.001,725.702,119.002,134.000.00-1310.00%
NDX230616C112000002022-10-25 3:22PM EDT11,200.001,544.001,506.101,523.200.00-10240.00%
NDX230616C112500002023-03-23 3:10PM EDT11,250.001,740.801,872.801,886.700.00-110.00%
NDX230616C113000002023-05-30 9:41AM EDT11,300.003,238.893,252.003,270.500.00-1181.01%
NDX230616C113500002023-01-11 3:31PM EDT11,350.00862.201,452.301,469.600.00-230.00%
NDX230616C114000002023-04-20 2:14PM EDT11,400.001,801.602,434.102,450.800.00-120.00%
NDX230616C114500002023-01-04 4:40PM EDT11,450.00589.101,574.001,599.900.00-11000.00%
NDX230616C114750002023-01-04 4:40PM EDT11,475.00577.701,554.801,582.100.00-120.00%
NDX230616C115000002023-04-05 2:41PM EDT11,500.001,695.401,834.001,851.200.00-21480.00%
NDX230616C115250002023-01-04 4:40PM EDT11,525.00555.201,515.001,543.400.00--10.00%
NDX230616C115500002023-01-18 10:32AM EDT11,550.00846.391,302.401,324.800.00--10.00%
NDX230616C115750002022-12-22 4:41PM EDT11,575.00616.90801.80813.600.00--10.00%
NDX230616C116000002023-03-10 4:24PM EDT11,600.00865.951,675.901,693.100.00-202010.00%
NDX230616C116250002023-03-10 4:07PM EDT11,625.00849.951,654.201,671.400.00-210.00%
NDX230616C116500002023-03-10 4:02PM EDT11,650.00845.201,632.701,649.700.00-230.00%
NDX230616C116750002022-12-29 12:52PM EDT11,675.00578.601,079.901,106.000.00-120.00%
NDX230616C117000002023-03-13 12:56PM EDT11,700.00893.801,396.601,410.700.00-4130.00%
NDX230616C117250002022-12-29 12:52PM EDT11,725.00556.601,045.301,071.200.00-120.00%
NDX230616C117500002023-02-23 4:50PM EDT11,750.001,035.021,389.601,400.200.00-21510.00%
NDX230616C117750002023-01-25 10:43AM EDT11,775.00703.90864.50874.300.00-9100.00%
NDX230616C118000002023-03-23 9:30AM EDT11,800.001,310.611,376.101,389.800.00-1900.00%
NDX230616C118250002023-01-25 10:43AM EDT11,825.00675.50832.70843.700.00-250.00%
NDX230616C118750002023-01-19 12:24PM EDT11,875.00493.401,068.301,082.200.00-120.00%
NDX230616C119000002023-04-05 12:58PM EDT11,900.001,318.571,460.901,478.300.00-2680.00%
NDX230616C119250002022-11-07 1:52PM EDT11,925.00627.40827.50834.600.00--10.00%
NDX230616C119500002023-01-19 12:37PM EDT11,950.00447.401,017.101,030.800.00-14150.00%
NDX230616C119750002023-06-09 3:03PM EDT11,975.002,601.022,578.202,595.70+1,329.97+104.64%1465.32%
NDX230616C120000002023-06-09 1:40PM EDT12,000.002,590.002,550.102,568.70+408.00+18.70%153362.02%
NDX230616C120250002023-05-10 11:56AM EDT12,025.001,391.382,526.202,544.500.00-4362.50%
NDX230616C120500002023-03-10 2:37PM EDT12,050.00624.001,297.701,313.600.00-120.00%
NDX230616C120750002023-06-09 3:03PM EDT12,075.002,501.132,473.902,493.40+1,453.93+138.84%21959.40%
NDX230616C121000002023-05-26 1:07PM EDT12,100.002,249.202,454.602,472.800.00-126563.89%
NDX230616C121250002023-03-20 3:45PM EDT12,125.00962.701,163.201,183.400.00-12260.00%
NDX230616C121500002023-05-22 10:43AM EDT12,150.001,760.002,405.202,424.500.00-51263.62%
NDX230616C121750002022-11-25 12:02PM EDT12,175.00900.10389.60403.000.00-10100.00%
NDX230616C122000002023-05-26 1:11PM EDT12,200.002,147.802,348.802,368.400.00-125156.49%
NDX230616C122250002023-05-08 2:06PM EDT12,225.001,176.632,200.302,222.400.00-1140.00%
NDX230616C122500002023-05-26 10:37AM EDT12,250.001,981.532,296.902,327.100.00-14258.79%
NDX230616C122750002023-03-10 3:21PM EDT12,275.00492.801,118.801,133.900.00--10.00%
NDX230616C123000002023-06-01 2:23PM EDT12,300.002,194.042,253.802,273.100.00-131158.83%
NDX230616C123250002023-03-16 10:13AM EDT12,325.00687.001,049.301,061.700.00-8110.00%
NDX230616C123500002023-05-11 10:21AM EDT12,350.001,113.652,199.202,218.800.00-11053.52%
NDX230616C123750002023-03-10 4:07PM EDT12,375.00440.001,041.901,056.600.00-120.00%
NDX230616C124000002023-05-25 12:28PM EDT12,400.001,610.122,154.302,172.000.00-27656.18%
NDX230616C124250002023-05-03 2:28PM EDT12,425.00980.602,147.502,169.100.00-1067.11%
NDX230616C124500002023-05-23 12:53PM EDT12,450.001,367.372,105.702,124.400.00-132156.41%
NDX230616C124750002023-05-12 12:02PM EDT12,475.001,000.102,078.402,096.700.00-1953.90%
NDX230616C125000002023-05-31 3:56PM EDT12,500.001,811.502,056.502,075.500.00-146255.85%
NDX230616C125250002023-04-21 11:41AM EDT12,525.00795.711,341.001,356.800.00-2280.00%
NDX230616C125500002023-06-01 10:21AM EDT12,550.001,756.302,004.802,023.500.00-1253.33%
NDX230616C125750002023-04-21 11:46AM EDT12,575.00747.241,293.901,309.500.00-220.00%
NDX230616C126000002023-06-06 11:13AM EDT12,600.001,993.001,956.201,974.800.00-158253.06%
NDX230616C126250002023-05-16 1:19PM EDT12,625.00980.261,932.301,950.800.00-13353.13%
NDX230616C126500002023-03-20 1:30PM EDT12,650.00620.85747.20764.700.00-40990.00%
NDX230616C126750002023-05-01 12:34PM EDT12,675.00812.911,614.901,635.800.00-1350.00%
NDX230616C127000002023-05-26 10:22AM EDT12,700.001,496.871,859.501,877.800.00-514652.53%
NDX230616C127250002023-05-17 11:36AM EDT12,725.00882.951,831.901,851.100.00-11350.63%
NDX230616C127500002023-05-17 1:25PM EDT12,750.00949.061,807.701,826.100.00-47850.26%
NDX230616C127750002023-04-25 10:29AM EDT12,775.00510.551,242.601,259.100.00-240.00%
NDX230616C128000002023-05-17 1:25PM EDT12,800.00904.361,748.601,785.600.00-114557.70%
NDX230616C128250002023-04-27 4:05PM EDT12,825.00700.601,521.901,570.200.00-1100.00%
NDX230616C128500002023-06-09 9:45AM EDT12,850.001,782.881,705.701,722.80+1,130.78+173.41%13150.90%
NDX230616C128750002023-05-18 10:09AM EDT12,875.00921.471,680.801,699.500.00-22351.05%
NDX230616C129000002023-06-09 9:45AM EDT12,900.001,733.321,656.801,675.90+686.28+65.54%123851.03%
NDX230616C129250002023-05-22 2:59PM EDT12,925.001,039.711,634.301,653.300.00-12251.39%
NDX230616C129500002023-05-22 2:59PM EDT12,950.001,016.531,607.901,626.900.00-17550.14%
NDX230616C129750002023-06-05 2:14PM EDT12,975.001,634.121,580.101,598.500.00-19547.99%
NDX230616C130000002023-06-06 9:36AM EDT13,000.001,529.721,553.401,571.700.00-184646.52%
NDX230616C130250002023-06-05 2:14PM EDT13,025.001,584.471,531.301,549.800.00-19847.26%
NDX230616C130500002023-06-06 9:43AM EDT13,050.001,473.271,509.801,528.700.00-14148.21%
NDX230616C130750002023-05-18 11:49AM EDT13,075.00848.001,482.901,501.600.00-598446.70%
NDX230616C131000002023-05-31 10:26AM EDT13,100.001,202.321,458.101,476.700.00-6815846.08%
NDX230616C131250002023-05-03 2:37PM EDT13,125.00397.851,453.301,474.200.00-34952.96%
NDX230616C131500002023-06-06 9:36AM EDT13,150.001,375.571,403.301,422.300.00-11942.93%
NDX230616C131750002023-05-30 9:38AM EDT13,175.001,364.481,376.201,395.800.00-110941.63%
NDX230616C132000002023-06-05 2:19PM EDT13,200.001,423.001,360.801,379.300.00-130144.40%
NDX230616C132250002023-05-26 10:36AM EDT13,225.001,041.441,335.901,354.400.00-14643.76%
NDX230616C132500002023-05-31 10:33AM EDT13,250.001,083.001,308.901,327.400.00-514642.36%
NDX230616C132750002023-05-12 2:41PM EDT13,275.00329.371,283.801,302.400.00-94741.69%
NDX230616C133000002023-06-07 10:14AM EDT13,300.001,303.951,260.001,278.600.00-115241.45%
NDX230616C133250002023-06-07 2:10PM EDT13,325.001,078.941,234.401,252.900.00-12240.53%
NDX230616C133500002023-05-24 3:55PM EDT13,350.00463.681,210.601,229.100.00-14240.28%
NDX230616C133750002023-06-06 11:06AM EDT13,375.001,221.301,184.801,203.300.00-49739.32%
NDX230616C134000002023-06-07 10:24AM EDT13,400.001,160.001,162.001,180.600.00-517339.42%
NDX230616C134250002023-05-19 10:07AM EDT13,425.00563.771,129.101,154.600.00-16638.41%
NDX230616C134500002023-06-07 2:10PM EDT13,450.00956.551,110.401,128.700.00-143137.43%
NDX230616C134750002023-05-24 12:18PM EDT13,475.00342.351,086.701,105.000.00-35837.17%
NDX230616C135000002023-06-07 1:39PM EDT13,500.00857.001,061.601,080.300.00-137236.58%
NDX230616C135250002023-05-24 11:18AM EDT13,525.00314.471,036.101,054.500.00-637135.64%
NDX230616C135500002023-06-07 1:39PM EDT13,550.00808.851,011.401,029.800.00-17135.05%
NDX230616C135750002023-06-05 3:26PM EDT13,575.001,017.94989.901,007.800.00-11135.25%
NDX230616C136000002023-06-08 2:48PM EDT13,600.00886.66953.60991.400.00-345436.90%
NDX230616C136250002023-05-24 10:37AM EDT13,625.00256.10938.60956.900.00-91433.59%
NDX230616C136500002023-06-05 2:36PM EDT13,650.00939.25913.10931.500.00-13432.77%
NDX230616C136750002023-05-24 11:25AM EDT13,675.00232.50883.10902.100.00-112330.78%
NDX230616C137000002023-06-01 1:25PM EDT13,700.00790.80856.80876.300.00-94429.86%
NDX230616C137250002023-06-02 3:45PM EDT13,725.00871.30833.50852.700.00-174029.59%
NDX230616C137500002023-06-08 10:43AM EDT13,750.00706.73815.90834.300.00-215730.70%
NDX230616C137600002023-06-01 10:36AM EDT13,760.00600.70792.90833.100.00-3032.58%
NDX230616C137750002023-05-30 2:47PM EDT13,775.00730.45786.20804.700.00-12428.76%
NDX230616C138000002023-06-08 10:43AM EDT13,800.00663.97765.20783.800.00-240829.13%
NDX230616C138250002023-05-26 3:49PM EDT13,825.00630.58742.40760.300.00-13728.78%
NDX230616C138500002023-06-08 3:59PM EDT13,850.00668.70718.40736.300.00-185,98228.29%
NDX230616C138750002023-05-25 11:33AM EDT13,875.00316.00694.40712.200.00-185327.76%
NDX230616C139000002023-06-09 10:14AM EDT13,900.00774.48669.20686.10+297.93+62.52%115526.76%
NDX230616C139100002023-05-30 3:55PM EDT13,910.00574.34650.20690.600.00--629.58%
NDX230616C139200002023-05-30 3:57PM EDT13,920.00565.00647.60664.800.00--225.86%
NDX230616C139250002023-06-01 10:29AM EDT13,925.00475.72640.00658.500.00-24025.41%
NDX230616C139400002023-05-31 10:58AM EDT13,940.00489.28633.20651.000.00--126.65%
NDX230616C139500002023-06-07 2:45PM EDT13,950.00454.38621.90639.300.00-68025.97%
NDX230616C139750002023-06-06 2:49PM EDT13,975.00622.97598.40614.300.00-15825.21%
NDX230616C140000002023-06-09 11:31AM EDT14,000.00566.20576.90594.30+154.14+37.41%128525.47%
NDX230616C140250002023-06-07 2:45PM EDT14,025.00392.61551.70569.200.00-18824.66%
NDX230616C140300002023-05-31 9:44AM EDT14,030.00481.40547.40564.300.00--524.52%
NDX230616C140500002023-06-07 2:34PM EDT14,050.00371.90518.10557.300.00-12526.29%
NDX230616C140700002023-05-26 9:59AM EDT14,070.00274.00510.40527.400.00-2223.82%
NDX230616C140750002023-06-09 10:41AM EDT14,075.00576.93507.60523.20+128.98+28.79%22023.81%
NDX230616C140800002023-06-02 11:36AM EDT14,080.00555.13496.70514.000.00-1122.86%
NDX230616C141000002023-06-09 11:31AM EDT14,100.00452.60479.40495.80+22.60+5.26%412022.55%
NDX230616C141250002023-05-30 1:54PM EDT14,125.00408.90457.50474.200.00-54922.34%
NDX230616C141400002023-06-07 3:17PM EDT14,140.00300.30450.20466.600.00-151223.10%
NDX230616C141500002023-06-09 3:10PM EDT14,150.00444.43441.20456.70+121.62+37.68%14922.77%
NDX230616C141600002023-06-07 3:33PM EDT14,160.00283.44426.40442.400.00-6221.71%
NDX230616C141750002023-06-07 3:44PM EDT14,175.00254.88418.60433.900.00-11422.26%
NDX230616C141800002023-06-07 1:22PM EDT14,180.00288.43415.40429.900.00-1222.25%
NDX230616C141900002023-06-09 2:32PM EDT14,190.00424.20403.20419.30+54.10+14.62%21021.79%
NDX230616C142000002023-06-08 12:48PM EDT14,200.00415.30396.00413.70+69.10+19.96%723422.13%
NDX230616C142100002023-06-01 10:38AM EDT14,210.00279.40390.30404.900.00-35321.95%
NDX230616C142200002023-06-05 11:36AM EDT14,220.00507.35384.10397.300.00-1121.95%
NDX230616C142250002023-06-08 12:48PM EDT14,225.00393.90377.90392.40+66.70+20.39%517821.78%
NDX230616C142300002023-06-09 12:40PM EDT14,230.00332.25372.90387.60+7.22+2.22%1121.62%
NDX230616C142500002023-06-08 2:42PM EDT14,250.00312.80356.40371.000.00-1011421.38%
NDX230616C142600002023-05-26 11:20AM EDT14,260.00250.70344.00359.200.00-1120.74%
NDX230616C142700002023-05-26 10:43AM EDT14,270.00243.50343.60357.200.00-1121.50%
NDX230616C142750002023-06-08 2:42PM EDT14,275.00294.20336.30350.800.00-23421.11%
NDX230616C142800002023-06-01 12:47PM EDT14,280.00326.65333.30347.100.00-2421.10%
NDX230616C142900002023-06-07 3:14PM EDT14,290.00202.49327.80341.000.00-22921.25%
NDX230616C143000002023-06-08 1:16PM EDT14,300.00273.25317.90331.100.00-3528020.86%
NDX230616C143100002023-06-08 12:29PM EDT14,310.00296.41306.10320.300.00-5520.35%
NDX230616C143200002023-06-07 3:10PM EDT14,320.00184.45305.00318.600.00-2221.06%
NDX230616C143250002023-06-07 3:14PM EDT14,325.00182.55299.50312.800.00-23220.75%
NDX230616C143300002023-06-07 3:56PM EDT14,330.00162.20295.30308.300.00-5920.61%
NDX230616C143400002023-06-08 11:20AM EDT14,340.00250.00288.50301.400.00-121220.60%
NDX230616C143500002023-06-08 2:19PM EDT14,350.00233.40281.30294.300.00-114220.55%
NDX230616C143600002023-06-08 11:17AM EDT14,360.00235.64273.50285.700.00-101020.30%
NDX230616C143750002023-06-08 2:19PM EDT14,375.00217.40263.30275.600.00-103220.28%
NDX230616C143800002023-06-01 12:47PM EDT14,380.00264.15260.10272.500.00--020.29%
NDX230616C144000002023-06-09 2:28PM EDT14,400.00271.25250.40257.00+65.24+31.67%2113219.96%
NDX230616C144100002023-06-09 9:41AM EDT14,410.00284.14233.10250.80-5.36-1.85%111219.97%
NDX230616C144250002023-06-07 12:31PM EDT14,425.00157.95225.50237.400.00-131919.46%
NDX230616C144400002023-06-09 11:53AM EDT14,440.00231.63213.40230.80+40.23+21.02%122519.76%
NDX230616C144500002023-06-09 2:28PM EDT14,450.00237.60216.50221.20+47.60+25.05%43719.32%
NDX230616C144600002023-06-08 10:46AM EDT14,460.00159.30205.90219.600.00-14319.83%
NDX230616C144700002023-06-08 3:49PM EDT14,470.00178.00202.50207.800.00-21019.11%
NDX230616C144750002023-06-09 9:50AM EDT14,475.00256.40199.40205.50+95.40+59.25%23519.18%
NDX230616C144800002023-06-08 12:15PM EDT14,480.00169.90196.00202.000.00-2819.10%
NDX230616C144900002023-06-07 3:36PM EDT14,490.00101.70188.00193.000.00-206318.70%
NDX230616C145000002023-06-09 12:56PM EDT14,500.00173.60181.90189.60+14.30+8.98%527018.94%
NDX230616C145100002023-06-09 12:40PM EDT14,510.00151.15179.70184.60-2.35-1.53%2718.99%
NDX230616C145200002023-06-09 12:41PM EDT14,520.00149.73174.40179.20-74.65-33.27%141018.98%
NDX230616C145250002023-06-09 12:41PM EDT14,525.00150.13167.40172.10+22.33+17.47%72818.46%
NDX230616C145300002023-06-09 12:41PM EDT14,530.00146.57164.90169.20-53.38-26.70%141118.42%
NDX230616C145400002023-06-09 12:41PM EDT14,540.00142.52163.80168.60+47.52+50.02%2318.95%
NDX230616C145500002023-06-09 1:27PM EDT14,550.00167.90158.10162.40+40.30+31.58%757518.81%
NDX230616C145600002023-06-09 12:11PM EDT14,560.00147.98153.30157.60+5.21+3.65%4818.82%
NDX230616C145750002023-06-09 11:28AM EDT14,575.00154.85145.70150.00+29.80+23.83%25418.77%
NDX230616C145800002023-06-08 2:15PM EDT14,580.00103.80141.90146.000.00-124318.58%
NDX230616C145900002023-06-08 3:50PM EDT14,590.00156.24137.60141.30+37.89+32.02%2918.57%
NDX230616C146000002023-06-09 12:57PM EDT14,600.00127.08132.10136.40+16.08+14.49%7213818.52%
NDX230616C146100002023-06-09 12:57PM EDT14,610.00122.58128.30131.60+40.38+49.12%1518.48%
NDX230616C146200002023-06-09 11:03AM EDT14,620.00146.82123.00126.50+42.85+41.21%101718.38%
NDX230616C146250002023-06-09 2:59PM EDT14,625.00130.90118.50122.00-91.77-41.21%421918.10%
NDX230616C146300002023-06-09 9:46AM EDT14,630.00161.49118.40121.50+66.04+69.19%21118.29%
NDX230616C146400002023-06-09 2:59PM EDT14,640.00123.95111.60115.50+33.95+37.72%161218.07%
NDX230616C146500002023-06-09 11:59AM EDT14,650.00105.30109.80113.30+12.00+12.86%326518.28%
NDX230616C146600002023-06-08 9:41AM EDT14,660.0060.52105.70109.200.00-62318.26%
NDX230616C146750002023-06-08 11:02AM EDT14,675.0078.3098.30101.300.00-41317.99%
NDX230616C147000002023-06-09 1:24PM EDT14,700.0094.8591.0094.00+22.91+31.85%1011218.20%
NDX230616C147100002023-06-09 11:30AM EDT14,710.0085.6388.1090.70+17.53+25.74%31818.22%
NDX230616C147200002023-06-09 11:30AM EDT14,720.0082.7883.6086.20+42.84+107.26%1318.07%
NDX230616C147250002023-06-09 1:24PM EDT14,725.0085.8680.4083.00+18.66+27.77%21417.87%
NDX230616C147300002023-06-08 2:59PM EDT14,730.0062.9080.5083.000.00-11718.07%
NDX230616C147400002023-06-09 2:21PM EDT14,740.0090.2076.8079.20+29.90+49.59%121317.99%
NDX230616C147500002023-06-09 11:48AM EDT14,750.0079.4772.6074.70+20.27+34.24%54617.80%
NDX230616C147600002023-06-09 1:30PM EDT14,760.0080.1069.3071.70+24.80+44.85%16317.79%
NDX230616C147700002023-06-08 2:59PM EDT14,770.0052.9068.0070.400.00-1918.00%
NDX230616C147750002023-06-09 1:24PM EDT14,775.0070.1066.3068.60+26.80+61.89%31317.95%
NDX230616C147800002023-06-09 2:38PM EDT14,780.0070.3065.6067.80+19.70+38.93%17218.03%
NDX230616C147900002023-06-09 2:38PM EDT14,790.0066.5062.6064.20+33.55+101.82%15417.91%
NDX230616C148000002023-06-09 2:38PM EDT14,800.0063.7057.6059.80+9.56+17.66%375617.65%
NDX230616C148100002023-06-09 2:38PM EDT14,810.0061.8057.4059.60-11.05-15.17%8317.98%
NDX230616C148200002023-06-09 2:22PM EDT14,820.0067.9054.7056.70-40.98-37.64%1317.92%
NDX230616C148250002023-06-08 10:03AM EDT14,825.0028.6053.4055.400.00-22917.90%
NDX230616C148300002023-05-31 11:59AM EDT14,830.0060.9452.7054.900.00--118.00%
NDX230616C148400002023-06-08 10:53AM EDT14,840.0034.7048.7050.600.00-2717.70%
NDX230616C148500002023-06-09 2:47PM EDT14,850.0049.7047.8049.70+11.00+28.42%83517.90%
NDX230616C148600002023-06-09 12:58PM EDT14,860.0044.5045.7047.40+21.30+91.81%1317.88%
NDX230616C148700002023-06-09 12:59PM EDT14,870.0051.7043.4045.00+17.70+52.06%5617.82%
NDX230616C148750002023-06-09 9:55AM EDT14,875.0070.7042.0043.80+36.40+106.12%12517.79%
NDX230616C148800002023-06-09 2:55PM EDT14,880.0044.4041.7043.30+15.70+54.70%7917.87%
NDX230616C148900002023-06-02 10:06AM EDT14,890.0072.4039.9041.400.00-4717.87%
NDX230616C149000002023-06-09 2:09PM EDT14,900.0045.6036.9038.70+10.85+31.22%113417.73%
NDX230616C149100002023-06-09 2:15PM EDT14,910.0043.6036.3037.70-25.20-36.63%2617.86%
NDX230616C149200002023-06-09 12:55PM EDT14,920.0032.0033.2034.60-27.20-45.95%1217.61%
NDX230616C149250002023-06-09 10:49AM EDT14,925.0039.9732.7034.20+23.09+136.79%34217.69%
NDX230616C149300002023-06-08 12:41PM EDT14,930.0027.4031.7033.000.00-5717.62%
NDX230616C149400002023-06-07 9:50AM EDT14,940.0059.3031.5032.600.00-4817.84%
NDX230616C149500002023-06-09 2:47PM EDT14,950.0031.2029.9031.30+15.27+95.86%21317.88%
NDX230616C149600002023-06-08 9:45AM EDT14,960.0015.2727.7029.000.00-1917.72%
NDX230616C149700002023-06-08 11:09AM EDT14,970.0022.7527.0028.300.00-21617.86%
NDX230616C149750002023-06-08 11:09AM EDT14,975.0022.2525.7027.000.00-21917.74%
NDX230616C149800002023-06-08 2:28PM EDT14,980.0018.7025.7026.900.00-32217.86%
NDX230616C149900002023-06-08 3:29PM EDT14,990.0018.8023.8025.000.00-131417.73%
NDX230616C150000002023-06-09 3:11PM EDT15,000.0023.8123.1024.30+5.81+32.28%7959717.85%
NDX230616C150200002023-06-09 12:28PM EDT15,020.0017.8021.2022.30-6.43-26.54%5217.93%
NDX230616C150250002023-06-09 12:43PM EDT15,025.0018.0019.8021.00+1.70+10.43%52917.75%
NDX230616C150500002023-06-09 3:13PM EDT15,050.0018.0017.5018.70-48.20-72.81%96817.83%
NDX230616C150750002023-06-09 2:58PM EDT15,075.0017.5015.4016.50-31.30-64.14%4817.86%
NDX230616C151000002023-06-09 2:28PM EDT15,100.0017.6014.0015.00+7.00+66.04%2,1214,37418.04%
NDX230616C151250002023-06-09 10:20AM EDT15,125.0024.0811.8012.90+16.43+214.77%2,1194,25217.98%
NDX230616C151500002023-06-09 10:54AM EDT15,150.0013.5010.8011.70+5.40+66.67%41818.15%
NDX230616C151750002023-06-05 2:59PM EDT15,175.0030.549.3010.200.00-42018.16%
NDX230616C152000002023-06-09 2:45PM EDT15,200.009.107.908.80+2.35+34.81%44918.15%
NDX230616C152250002023-06-09 2:44PM EDT15,225.007.707.208.10+1.40+22.22%122918.38%
NDX230616C152500002023-06-08 10:02AM EDT15,250.004.156.106.800.00-72918.27%
NDX230616C152750002023-06-05 1:09PM EDT15,275.0031.215.406.200.00-31818.47%
NDX230616C153000002023-06-09 11:38AM EDT15,300.006.504.805.60+3.36+107.01%37018.63%
NDX230616C153250002023-06-08 9:40AM EDT15,325.002.864.104.800.00-103718.61%
NDX230616C153500002023-06-09 9:43AM EDT15,350.005.623.604.20+1.70+43.37%11818.67%
NDX230616C153750002023-06-08 9:41AM EDT15,375.002.473.103.800.00-51518.84%
NDX230616C154000002023-06-09 11:28AM EDT15,400.003.852.803.40+0.74+23.79%211818.97%
NDX230616C154250002023-06-07 2:38PM EDT15,425.001.952.553.100.00-21419.15%
NDX230616C154500002023-05-24 1:59PM EDT15,450.001.082.202.750.00-222519.25%
NDX230616C154750002023-05-26 12:13PM EDT15,475.007.262.002.600.00-1619.53%
NDX230616C155000002023-06-08 10:13AM EDT15,500.001.521.802.400.00-56919.74%
NDX230616C155250002023-06-08 10:14AM EDT15,525.001.421.602.200.00-1010619.93%
NDX230616C155500002023-06-08 2:47PM EDT15,550.001.341.452.000.00-91220.09%
NDX230616C155750002023-06-08 10:14AM EDT15,575.001.231.301.850.00-101120.30%
NDX230616C156000002023-06-08 9:41AM EDT15,600.001.001.201.750.00-31820.56%
NDX230616C156250002023-06-07 12:17PM EDT15,625.001.221.101.650.00-1220.81%
NDX230616C156500002023-06-09 2:22PM EDT15,650.001.490.951.45+0.77+106.94%23720.87%
NDX230616C156750002023-05-18 3:16PM EDT15,675.001.070.851.450.00-1121.27%
NDX230616C157000002023-05-26 10:00AM EDT15,700.0010.260.801.350.00-13021.48%
NDX230616C157250002023-05-26 12:18PM EDT15,725.003.620.701.250.00-11721.67%
NDX230616C157500002023-06-08 2:47PM EDT15,750.000.700.701.250.00-43822.05%
NDX230616C157750002023-03-28 9:30AM EDT15,775.003.200.000.000.00--112.50%
NDX230616C158000002023-06-06 9:57AM EDT15,800.001.690.601.150.00-15222.60%
NDX230616C158500002023-06-09 2:22PM EDT15,850.000.860.451.05-8.90-91.19%2323.12%
NDX230616C158750002023-06-02 1:40PM EDT15,875.003.440.451.000.00-102023.37%
NDX230616C159000002023-05-24 1:59PM EDT15,900.000.540.400.950.00-203423.60%
NDX230616C159250002023-06-01 3:41PM EDT15,925.001.950.400.950.00-202123.97%
NDX230616C159750002022-08-04 9:30AM EDT15,975.00399.20141.40157.500.00--368.49%
NDX230616C160000002023-06-07 10:19AM EDT16,000.000.780.300.800.00-415524.60%
NDX230616C160250002022-08-17 2:00PM EDT16,025.00424.7098.80116.000.00-1162.30%
NDX230616C160500002023-06-07 10:19AM EDT16,050.000.730.250.800.00-41325.32%
NDX230616C161000002023-06-05 2:47PM EDT16,100.001.340.200.750.00-73925.86%
NDX230616C161500002023-06-02 1:40PM EDT16,150.001.720.200.750.00-204226.56%
NDX230616C161750002022-08-17 2:00PM EDT16,175.00387.5087.30104.900.00-2263.92%
NDX230616C162000002023-06-01 3:41PM EDT16,200.001.000.150.600.00-405926.65%
NDX230616C162250002022-08-17 2:00PM EDT16,225.00376.0084.60101.600.00-1164.54%
NDX230616C162750002023-05-19 10:55AM EDT16,275.000.700.150.600.00-5427.67%
NDX230616C163000002023-06-05 9:59AM EDT16,300.009.970.100.650.00-11828.24%
NDX230616C163250002022-08-17 2:00PM EDT16,325.00352.2078.2095.500.00-1265.64%
NDX230616C163500002022-08-17 2:00PM EDT16,350.00347.1077.1094.400.00-1165.99%
NDX230616C163750002023-03-17 9:30AM EDT16,375.001.500.901.850.00-1132.79%
NDX230616C164000002023-06-05 2:47PM EDT16,400.000.720.100.550.00-1413029.10%
NDX230616C164250002023-03-17 9:30AM EDT16,425.001.500.801.800.00-1133.42%
NDX230616C164500002023-05-26 2:24PM EDT16,450.001.000.050.500.00-2029.49%
NDX230616C164750002022-06-06 11:29AM EDT16,475.00225.00108.60125.000.00--175.63%
NDX230616C165000002023-06-07 2:02PM EDT16,500.000.200.050.500.00-11230.15%
NDX230616C165750002023-05-26 11:55AM EDT16,575.000.730.050.500.00-1131.13%
NDX230616C166000002023-03-24 9:34AM EDT16,600.002.410.051.150.00-1434.21%
NDX230616C166250002022-07-28 9:30AM EDT16,625.00175.30141.00158.400.00--285.80%
NDX230616C167000002023-06-02 11:14AM EDT16,700.000.800.000.450.00-11432.42%
NDX230616C168000002023-03-21 3:27PM EDT16,800.001.830.001.200.00-62537.12%
NDX230616C168250002022-12-09 10:30AM EDT16,825.006.400.003.800.00--142.91%
NDX230616C168500002022-08-23 1:28PM EDT16,850.00168.3840.7050.600.00-51166.31%
NDX230616C168750002022-12-09 10:30AM EDT16,875.006.000.003.700.00-1243.51%
NDX230616C169000002023-04-05 2:38PM EDT16,900.001.600.000.900.00-242637.34%
NDX230616C169750002023-05-17 11:02AM EDT16,975.000.430.000.400.00-2335.49%
NDX230616C170000002023-05-19 3:34PM EDT17,000.000.200.000.400.00-37635.79%
NDX230616C171000002023-05-30 4:05PM EDT17,100.000.720.000.400.00-116637.01%
NDX230616C172000002023-04-13 12:50PM EDT17,200.000.830.000.900.00-113941.24%
NDX230616C173000002023-04-05 1:25PM EDT17,300.001.040.000.900.00-21742.51%
NDX230616C174000002023-05-30 4:07PM EDT17,400.000.400.000.350.00-14840.14%
NDX230616C175000002023-03-31 10:13AM EDT17,500.001.350.001.000.00-21345.50%
NDX230616C176000002023-03-24 9:34AM EDT17,600.001.000.000.900.00-2546.27%
NDX230616C177000002023-04-12 3:42PM EDT17,700.000.410.000.850.00-6647.23%
NDX230616C178000002023-05-30 4:05PM EDT17,800.000.450.000.300.00-26444.17%
NDX230616C179000002023-05-26 10:46AM EDT17,900.000.310.000.300.00-33645.29%
NDX230616C180000002023-04-10 1:19PM EDT18,000.000.500.000.900.00-22851.12%
NDX230616C181000002022-12-29 4:56PM EDT18,100.001.100.003.700.00-12556.24%
NDX230616C182000002023-02-13 11:02AM EDT18,200.001.660.002.550.00-22755.33%
NDX230616C183000002023-03-23 10:17AM EDT18,300.000.580.000.800.00-21850.85%
NDX230616C184000002023-04-05 2:38PM EDT18,400.000.540.000.750.00-723751.66%
NDX230616C185000002023-05-25 2:47PM EDT18,500.000.250.000.250.00-89351.05%
NDX230616C186000002023-05-26 1:22PM EDT18,600.000.300.000.250.00-610852.10%
NDX230616C187000002023-06-02 11:17AM EDT18,700.000.250.000.300.00-216651.12%
NDX230616C188000002023-04-05 1:25PM EDT18,800.000.380.000.700.00-63255.62%
NDX230616C189000002022-10-14 12:16PM EDT18,900.008.941.6010.300.00-35875.36%
NDX230616C190000002023-03-31 10:13AM EDT19,000.000.510.000.750.00-66658.03%
NDX230616C191000002022-08-23 1:28PM EDT19,100.0039.318.0014.800.00-5984.98%
NDX230616C192000002022-07-19 9:30AM EDT19,200.0023.200.000.000.00-13425.00%
NDX230616C193000002022-07-20 9:30AM EDT19,300.0025.900.000.000.00-12725.00%
NDX230616C194000002022-10-28 9:37AM EDT19,400.004.400.006.400.00-1076.06%
NDX230616C195000002022-10-28 9:37AM EDT19,500.003.800.006.200.00-12076.98%
NDX230616C196000002022-10-05 9:30AM EDT19,600.006.800.007.100.00-12779.33%
NDX230616C197000002022-06-27 3:18PM EDT19,700.0021.6017.9037.900.00-288106.53%
NDX230616C198000002022-06-30 11:02AM EDT19,800.0015.7721.9041.900.00-417110.43%
NDX230616C199000002022-06-28 12:59PM EDT19,900.0016.9215.0035.000.00-56141107.46%
NDX230616C200000002022-12-29 11:42AM EDT20,000.000.900.003.100.00-143277.10%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230616P040000002023-05-26 12:15PM EDT4,000.000.200.000.050.00-919222.66%
NDX230616P044000002023-02-06 10:30AM EDT4,400.001.900.000.000.00--150.00%
NDX230616P046000002023-01-17 1:05PM EDT4,600.002.600.002.400.00-27259.67%
NDX230616P048000002023-02-17 10:40AM EDT4,800.001.950.203.000.00-11256.86%
NDX230616P050000002023-06-07 12:32PM EDT5,000.000.130.000.450.00-1202211.91%
NDX230616P051000002023-04-24 2:15PM EDT5,100.000.250.000.350.00--1204.49%
NDX230616P052000002023-01-18 10:30AM EDT5,200.002.800.000.000.00--150.00%
NDX230616P055000002023-04-26 1:48PM EDT5,500.000.350.000.650.00-280198.83%
NDX230616P056000002023-03-29 12:20PM EDT5,600.001.180.000.950.00-810200.98%
NDX230616P058000002023-04-11 3:58PM EDT5,800.000.750.000.900.00-56193.07%
NDX230616P059000002023-03-29 12:20PM EDT5,900.001.760.001.050.00-45191.89%
NDX230616P060000002023-04-11 3:58PM EDT6,000.000.960.000.750.00-5181183.69%
NDX230616P063000002023-02-07 10:30AM EDT6,300.005.800.000.000.00--150.00%
NDX230616P064000002023-04-11 12:49PM EDT6,400.001.250.000.950.00-1011173.97%
NDX230616P065000002023-03-29 12:19PM EDT6,500.003.050.100.900.00-257171.53%
NDX230616P066000002023-03-15 12:58PM EDT6,600.0011.000.501.550.00-13178.71%
NDX230616P067000002023-03-24 11:45AM EDT6,700.007.200.001.500.00-13170.90%
NDX230616P070000002023-04-25 1:57PM EDT7,000.001.150.001.250.00-223159.28%
NDX230616P072000002023-04-11 3:53PM EDT7,200.002.670.001.100.00-53151.90%
NDX230616P074000002023-04-11 3:53PM EDT7,400.003.130.001.150.00-515146.80%
NDX230616P075000002023-05-02 10:35AM EDT7,500.001.150.000.250.00-122128.61%
NDX230616P076000002023-05-25 11:38AM EDT7,600.000.300.000.250.00-14126.17%
NDX230616P078000002023-05-25 3:41PM EDT7,800.000.350.000.250.00-549121.29%
NDX230616P080000002023-06-07 12:32PM EDT8,000.000.130.000.050.00-2145105.47%
NDX230616P081000002023-05-25 3:39PM EDT8,100.000.500.000.250.00-531114.36%
NDX230616P082000002023-05-26 3:14PM EDT8,200.000.500.000.050.00-128101.17%
NDX230616P083000002023-05-26 2:00PM EDT8,300.000.500.000.250.00-330109.77%
NDX230616P084000002023-05-26 2:05PM EDT8,400.000.600.000.250.00-411107.62%
NDX230616P085000002023-05-26 2:00PM EDT8,500.000.650.000.250.00-140105.37%
NDX230616P085250002023-05-15 12:31PM EDT8,525.000.700.000.250.00-25104.88%
NDX230616P085500002023-01-17 1:00PM EDT8,550.0076.4528.9032.500.00--8185.63%
NDX230616P085750002023-03-20 11:38AM EDT8,575.0033.803.005.000.00-11140.27%
NDX230616P086000002023-04-20 3:25PM EDT8,600.004.460.051.300.00-250117.41%
NDX230616P086500002023-01-25 2:16PM EDT8,650.0064.3044.2048.700.00--3195.60%
NDX230616P087000002023-05-19 3:43PM EDT8,700.000.830.000.250.00-1421101.07%
NDX230616P087750002023-03-21 3:17PM EDT8,775.0028.104.006.400.00-23138.75%
NDX230616P088000002023-05-24 3:39PM EDT8,800.001.620.000.250.00-204698.93%
NDX230616P089000002023-03-08 4:18PM EDT8,900.0029.6511.1014.200.00--4151.43%
NDX230616P089250002023-05-24 2:11PM EDT8,925.002.220.000.250.00--396.29%
NDX230616P089750002023-03-27 9:58AM EDT8,975.0027.004.208.300.00-112136.05%
NDX230616P090000002023-05-25 11:27AM EDT9,000.001.550.000.250.00-2112294.73%
NDX230616P090250002023-05-24 1:26PM EDT9,025.001.910.000.250.00-4394.24%
NDX230616P090500002023-04-17 10:51AM EDT9,050.007.140.551.500.00-1213110.72%
NDX230616P091000002023-05-26 9:56AM EDT9,100.001.900.000.250.00-7519392.68%
NDX230616P091250002023-05-03 4:01PM EDT9,125.004.800.000.900.00-42101.47%
NDX230616P091500002023-05-24 3:38PM EDT9,150.002.020.000.250.00-202091.60%
NDX230616P091750002023-01-10 4:15PM EDT9,175.00175.4072.3076.900.00--6193.52%
NDX230616P092000002023-05-24 3:39PM EDT9,200.002.080.000.250.00-203390.63%
NDX230616P092250002023-05-24 2:56PM EDT9,225.002.450.000.250.00--890.14%
NDX230616P092500002023-04-05 10:04AM EDT9,250.0018.953.505.400.00-23123.24%
NDX230616P092750002023-03-29 10:12AM EDT9,275.0026.203.406.300.00-12123.80%
NDX230616P093000002023-05-19 3:43PM EDT9,300.001.560.000.250.00-73188.57%
NDX230616P094000002023-05-18 2:44PM EDT9,400.001.330.000.250.00-2024286.62%
NDX230616P094250002023-03-30 10:00AM EDT9,425.0025.004.107.200.00-22121.99%
NDX230616P094750002023-05-12 9:30AM EDT9,475.002.050.000.250.00-1285.06%
NDX230616P095000002023-06-02 9:59AM EDT9,500.000.500.000.250.00-132184.57%
NDX230616P095500002023-03-30 3:02PM EDT9,550.0029.004.908.000.00--1120.59%
NDX230616P095750002023-01-13 11:00AM EDT9,575.00184.90100.20105.000.00--0191.43%
NDX230616P096000002023-05-24 3:39PM EDT9,600.003.140.000.250.00-1010182.62%
NDX230616P096250002023-05-17 4:03PM EDT9,625.001.930.000.250.00--1082.13%
NDX230616P096500002023-05-17 4:02PM EDT9,650.001.970.000.250.00-121381.64%
NDX230616P097000002023-05-11 11:45AM EDT9,700.004.200.000.250.00-238580.66%
NDX230616P097250002023-01-03 2:34PM EDT9,725.00378.6070.2089.900.00--1175.50%
NDX230616P097500002023-06-01 3:38PM EDT9,750.000.550.050.100.00-112576.95%
NDX230616P097750002023-04-27 10:06AM EDT9,775.0010.551.302.900.00-12100.79%
NDX230616P098000002023-06-06 11:50AM EDT9,800.000.200.000.300.00-1026079.79%
NDX230616P098250002023-05-24 1:26PM EDT9,825.003.450.000.250.00-26378.32%
NDX230616P098500002023-05-30 3:25PM EDT9,850.001.290.000.300.00-247678.81%
NDX230616P098750002023-04-24 3:37PM EDT9,875.0012.903.604.600.00-12105.95%
NDX230616P099000002023-06-01 11:11AM EDT9,900.000.750.000.300.00-117077.83%
NDX230616P099250002023-05-16 1:02PM EDT9,925.002.250.000.300.00-15677.39%
NDX230616P099500002023-05-30 3:25PM EDT9,950.001.420.000.300.00-222476.90%
NDX230616P099750002023-05-17 9:30AM EDT9,975.001.800.000.300.00-1876.42%
NDX230616P100000002023-06-05 9:56AM EDT10,000.000.050.000.250.00-334775.00%
NDX230616P100250002023-02-02 1:54PM EDT10,025.00100.0082.5090.100.00-34167.29%
NDX230616P100500002023-05-19 9:30AM EDT10,050.001.600.000.300.00-11075.00%
NDX230616P100750002023-05-19 9:30AM EDT10,075.001.600.000.300.00-1574.51%
NDX230616P101000002023-05-31 2:33PM EDT10,100.001.280.000.300.00-6013374.02%
NDX230616P101250002023-05-19 9:30AM EDT10,125.001.700.000.300.00-1373.58%
NDX230616P101500002023-04-04 2:10PM EDT10,150.0037.0514.9018.000.00-1615119.43%
NDX230616P101750002023-05-17 10:06AM EDT10,175.003.090.000.300.00-42872.66%
NDX230616P102000002023-05-19 1:38PM EDT10,200.002.600.050.300.00-14173.00%
NDX230616P102250002023-06-07 3:34PM EDT10,225.000.100.000.300.00-81471.68%
NDX230616P102500002023-05-30 3:53PM EDT10,250.001.850.000.300.00-235271.24%
NDX230616P102750002023-03-13 10:09AM EDT10,275.00172.1035.1036.400.00-26132.05%
NDX230616P103000002023-05-30 12:49PM EDT10,300.001.760.000.300.00-206670.31%
NDX230616P103250002023-06-06 2:19PM EDT10,325.000.100.000.300.00-101369.82%
NDX230616P103500002023-05-19 9:30AM EDT10,350.002.050.000.300.00-11669.39%
NDX230616P103750002023-05-18 9:30AM EDT10,375.002.450.000.300.00-1668.95%
NDX230616P104000002023-05-12 9:36AM EDT10,400.005.200.000.350.00-117469.24%
NDX230616P104250002023-05-05 2:39PM EDT10,425.0013.000.001.550.00-23077.76%
NDX230616P104500002023-06-07 10:28AM EDT10,450.000.280.000.350.00-52668.31%
NDX230616P104750002023-04-17 4:12PM EDT10,475.0025.003.304.500.00-82790.72%
NDX230616P105000002023-06-07 10:01AM EDT10,500.000.150.050.150.00-841464.75%
NDX230616P105250002023-04-14 10:34AM EDT10,525.0035.905.407.900.00-102895.67%
NDX230616P105500002023-06-07 10:28AM EDT10,550.000.380.000.350.00-53366.46%
NDX230616P105750002023-05-25 1:11PM EDT10,575.005.000.000.350.00-2766.02%
NDX230616P106000002023-05-30 3:24PM EDT10,600.002.260.000.350.00-2018765.53%
NDX230616P106250002023-06-07 10:28AM EDT10,625.000.220.000.350.00-52265.09%
NDX230616P106500002023-05-24 3:32PM EDT10,650.006.070.000.350.00-2564.65%
NDX230616P106750002023-06-01 3:49PM EDT10,675.001.470.000.350.00-406364.16%
NDX230616P107000002023-05-30 3:25PM EDT10,700.002.540.000.350.00-2316563.72%
NDX230616P107250002023-06-07 10:28AM EDT10,725.000.320.000.350.00-51363.28%
NDX230616P107500002023-06-01 3:32PM EDT10,750.001.600.000.400.00-131963.48%
NDX230616P107750002023-04-17 3:59PM EDT10,775.0034.654.605.700.00-101986.58%
NDX230616P108000002023-06-09 9:48AM EDT10,800.000.280.000.40-0.39-58.21%119062.55%
NDX230616P108250002023-05-18 9:30AM EDT10,825.004.400.000.400.00-11662.11%
NDX230616P108500002023-06-02 3:28PM EDT10,850.001.370.000.400.00-102661.67%
NDX230616P108750002023-05-25 11:14AM EDT10,875.006.330.000.400.00-11261.18%
NDX230616P109000002023-06-09 9:48AM EDT10,900.000.330.000.40-5.27-94.11%15360.74%
NDX230616P109250002023-05-18 10:27AM EDT10,925.005.480.000.450.00-1860.84%
NDX230616P109500002023-06-07 12:31PM EDT10,950.000.400.000.450.00-12360.40%
NDX230616P109750002023-05-24 10:56AM EDT10,975.008.600.000.450.00-22859.96%
NDX230616P110000002023-06-06 2:01PM EDT11,000.000.550.000.450.00-186059.52%
NDX230616P110250002023-06-06 11:17AM EDT11,025.000.470.000.500.00-39859.55%
NDX230616P110500002023-06-06 9:34AM EDT11,050.000.750.000.500.00-94359.08%
NDX230616P110750002023-05-18 9:57AM EDT11,075.006.650.000.500.00-58458.64%
NDX230616P111000002023-06-06 9:34AM EDT11,100.000.750.300.500.00-95960.50%
NDX230616P111250002023-05-24 12:05PM EDT11,125.009.500.000.550.00-424458.18%
NDX230616P111500002023-05-30 12:49PM EDT11,150.003.450.000.550.00-109357.74%
NDX230616P111750002023-05-31 2:51PM EDT11,175.003.070.050.550.00-1457.69%
NDX230616P112000002023-06-06 12:51PM EDT11,200.000.650.100.550.00-1265857.62%
NDX230616P112250002023-05-26 12:59PM EDT11,225.005.420.050.550.00-12656.79%
NDX230616P112500002023-06-07 12:15PM EDT11,250.000.600.050.600.00-16556.71%
NDX230616P112750002023-05-24 12:05PM EDT11,275.0010.800.050.600.00-4956.25%
NDX230616P113000002023-06-01 11:38AM EDT11,300.002.500.100.600.00-16956.15%
NDX230616P113250002023-03-15 1:10PM EDT11,325.00363.0981.4082.700.00-14120.24%
NDX230616P113500002023-05-24 1:23PM EDT11,350.0012.900.100.650.00-15555.57%
NDX230616P113750002023-06-09 3:03PM EDT11,375.000.370.150.65-7.38-95.23%11955.42%
NDX230616P114000002023-06-09 11:24AM EDT11,400.000.500.150.65-0.30-37.50%510254.96%
NDX230616P114250002023-06-07 2:41PM EDT11,425.000.700.150.700.00-1654.79%
NDX230616P114500002023-06-07 11:25AM EDT11,450.000.630.150.700.00-23054.32%
NDX230616P114750002023-06-09 3:03PM EDT11,475.000.430.200.70-0.29-40.28%11654.15%
NDX230616P115000002023-06-01 3:49PM EDT11,500.002.790.200.750.00-2049053.94%
NDX230616P115250002023-05-30 2:13PM EDT11,525.004.850.200.750.00-13253.49%
NDX230616P115500002023-06-09 11:33AM EDT11,550.000.700.250.75-0.75-51.72%46053.27%
NDX230616P115750002023-06-07 12:19PM EDT11,575.000.800.250.750.00-14952.81%
NDX230616P116000002023-06-05 9:32AM EDT11,600.001.700.300.800.00-124552.81%
NDX230616P116250002023-05-24 2:11PM EDT11,625.0016.250.300.800.00-1452.34%
NDX230616P116500002023-06-02 12:19PM EDT11,650.002.410.300.850.00-31452.10%
NDX230616P116750002023-06-07 11:51AM EDT11,675.000.930.350.850.00-15551.83%
NDX230616P117000002023-06-08 11:09AM EDT11,700.000.940.350.900.00-228951.56%
NDX230616P117250002023-06-01 11:13AM EDT11,725.003.440.400.900.00-105051.29%
NDX230616P117500002023-06-08 12:57PM EDT11,750.000.850.400.950.00-121051.01%
NDX230616P117750002023-05-31 10:15AM EDT11,775.005.390.450.950.00-22250.72%
NDX230616P118000002023-06-06 1:16PM EDT11,800.001.060.451.000.00-1611850.43%
NDX230616P118250002023-05-26 10:09AM EDT11,825.0010.850.501.000.00-11650.12%
NDX230616P118500002023-06-08 11:09AM EDT11,850.001.300.501.050.00-17551.34%
NDX230616P118750002023-05-26 10:09AM EDT11,875.0011.350.551.050.00-11750.85%
NDX230616P119000002023-06-09 9:43AM EDT11,900.000.650.551.10-1.15-63.89%113450.62%
NDX230616P119250002023-06-08 10:42AM EDT11,925.001.380.601.100.00-16450.14%
NDX230616P119500002023-05-24 10:03AM EDT11,950.0022.950.601.150.00-206149.89%
NDX230616P119750002023-05-25 10:20AM EDT11,975.0018.900.651.150.00-194549.41%
NDX230616P120000002023-06-07 1:52PM EDT12,000.001.600.701.200.00-2489449.15%
NDX230616P120250002023-05-22 2:42PM EDT12,025.0014.650.701.250.00-12748.88%
NDX230616P120500002023-06-09 2:30PM EDT12,050.000.900.751.25-0.90-50.00%18948.40%
NDX230616P120750002023-05-25 11:14AM EDT12,075.0017.960.751.300.00-31748.11%
NDX230616P121000002023-06-09 11:40AM EDT12,100.001.200.801.30-0.90-42.86%410447.63%
NDX230616P121250002023-05-15 1:09PM EDT12,125.0040.420.851.350.00-12947.35%
NDX230616P121500002023-05-31 10:51AM EDT12,150.007.500.851.400.00-13847.05%
NDX230616P121750002023-05-31 2:34PM EDT12,175.006.520.901.450.00-154046.74%
NDX230616P122000002023-06-02 12:20PM EDT12,200.003.720.951.450.00-429946.25%
NDX230616P122250002023-06-08 9:33AM EDT12,225.002.050.951.500.00-14345.94%
NDX230616P122500002023-06-08 9:33AM EDT12,250.002.151.001.550.00-15545.62%
NDX230616P122750002023-05-26 2:32PM EDT12,275.0013.751.051.550.00-111645.14%
NDX230616P123000002023-06-05 1:04PM EDT12,300.002.331.101.600.00-113744.81%
NDX230616P123250002023-06-02 9:51AM EDT12,325.004.721.101.650.00-23244.48%
NDX230616P123500002023-06-07 11:51AM EDT12,350.001.871.151.700.00-12544.14%
NDX230616P123750002023-06-02 9:51AM EDT12,375.004.971.201.700.00-22043.65%
NDX230616P124000002023-06-07 1:21PM EDT12,400.002.321.251.750.00-259943.31%
NDX230616P124250002023-06-01 3:25PM EDT12,425.005.601.251.800.00-1742.96%
NDX230616P124500002023-06-08 10:11AM EDT12,450.002.901.301.850.00-1818142.61%
NDX230616P124750002023-06-02 3:38PM EDT12,475.004.501.351.850.00-172042.12%
NDX230616P125000002023-06-08 2:45PM EDT12,500.002.221.401.850.00-448041.63%
NDX230616P125250002023-06-08 10:40AM EDT12,525.002.801.451.950.00-11541.39%
NDX230616P125500002023-06-08 10:40AM EDT12,550.002.901.452.000.00-14241.03%
NDX230616P125750002023-06-02 12:05PM EDT12,575.005.311.502.050.00-142240.66%
NDX230616P126000002023-06-09 1:36PM EDT12,600.001.771.552.10-1.23-41.00%657940.28%
NDX230616P126250002023-05-24 9:48AM EDT12,625.0058.601.602.100.00-26939.79%
NDX230616P126500002023-06-05 10:44AM EDT12,650.003.501.652.150.00-210639.41%
NDX230616P126750002023-05-26 10:56AM EDT12,675.0022.251.702.200.00-34239.02%
NDX230616P127000002023-06-08 2:45PM EDT12,700.002.731.752.250.00-510138.64%
NDX230616P127250002023-05-30 2:13PM EDT12,725.0015.781.802.300.00-101738.25%
NDX230616P127500002023-06-05 10:44AM EDT12,750.003.851.852.400.00-211537.95%
NDX230616P127750002023-05-31 4:05PM EDT12,775.0014.251.902.400.00-46737.45%
NDX230616P128000002023-06-05 11:26AM EDT12,800.003.701.952.500.00-115737.15%
NDX230616P128250002023-06-09 11:40AM EDT12,825.002.402.002.55-1.80-42.86%21936.74%
NDX230616P128500002023-06-02 12:32PM EDT12,850.006.782.052.600.00-84336.33%
NDX230616P128750002023-06-05 11:28AM EDT12,875.004.002.102.650.00-13035.92%
NDX230616P129000002023-06-09 2:37PM EDT12,900.002.372.202.70-0.64-21.26%1612935.50%
NDX230616P129250002023-06-05 10:37AM EDT12,925.004.702.252.800.00-11935.17%
NDX230616P129500002023-06-07 11:03AM EDT12,950.003.712.302.850.00-514234.75%
NDX230616P129750002023-06-05 10:37AM EDT12,975.005.002.402.900.00-11234.32%
NDX230616P130000002023-06-09 10:25AM EDT13,000.003.302.453.00-1.50-31.25%1096533.97%
NDX230616P130250002023-06-02 3:54PM EDT13,025.007.142.503.100.00-14533.62%
NDX230616P130500002023-06-08 10:13AM EDT13,050.005.692.603.200.00-54133.25%
NDX230616P130750002023-06-08 10:14AM EDT13,075.005.742.703.300.00-1039332.88%
NDX230616P131000002023-06-09 9:48AM EDT13,100.003.902.803.40-0.60-13.33%3026332.50%
NDX230616P131250002023-06-09 9:54AM EDT13,125.004.002.903.50-1.10-21.57%105232.12%
NDX230616P131500002023-06-07 3:15PM EDT13,150.006.602.953.600.00-627831.74%
NDX230616P131750002023-06-08 10:49AM EDT13,175.006.153.003.700.00-213131.34%
NDX230616P132000002023-06-09 1:36PM EDT13,200.003.543.203.80-1.46-29.20%423630.94%
NDX230616P132250002023-06-06 10:45AM EDT13,225.004.993.303.900.00-104230.54%
NDX230616P132500002023-06-07 3:15PM EDT13,250.007.803.304.000.00-415130.13%
NDX230616P132750002023-06-02 12:06PM EDT13,275.0010.903.504.200.00-110629.82%
NDX230616P133000002023-06-09 1:29PM EDT13,300.003.833.604.30-3.32-46.43%1110129.40%
NDX230616P133250002023-06-07 12:53PM EDT13,325.007.203.704.400.00-42928.98%
NDX230616P133500002023-06-07 10:31AM EDT13,350.004.503.904.50-0.93-17.13%415528.55%
NDX230616P133750002023-06-07 11:26AM EDT13,375.006.954.104.800.00-111228.30%
NDX230616P134000002023-06-08 4:14PM EDT13,400.005.304.304.90-1.60-23.19%18127.86%
NDX230616P134250002023-06-09 2:37PM EDT13,425.004.644.505.10-4.26-47.87%1817327.49%
NDX230616P134500002023-06-07 2:39PM EDT13,450.005.894.605.30-5.26-47.17%1024227.12%
NDX230616P134750002023-06-07 2:39PM EDT13,475.0011.834.905.600.00-66426.82%
NDX230616P135000002023-06-09 11:28AM EDT13,500.006.005.005.70-1.95-24.53%433626.35%
NDX230616P135200002023-06-01 9:43AM EDT13,520.0042.905.206.000.00--126.14%
NDX230616P135250002023-06-09 12:34PM EDT13,525.006.155.406.10-4.35-41.43%137926.10%
NDX230616P135300002023-06-08 3:46PM EDT13,530.008.405.406.100.00-3325.99%
NDX230616P135400002023-06-01 9:44AM EDT13,540.0044.305.406.200.00--225.84%
NDX230616P135500002023-06-09 3:08PM EDT13,550.005.505.506.30-4.70-46.08%204125.69%
NDX230616P135600002023-06-06 9:34AM EDT13,560.0012.105.706.500.00-91325.61%
NDX230616P135700002023-06-02 10:07AM EDT13,570.0021.215.706.500.00-2625.38%
NDX230616P135750002023-06-09 9:45AM EDT13,575.007.225.906.70-3.56-33.02%54625.41%
NDX230616P135800002023-06-07 12:53PM EDT13,580.0012.805.806.600.00-4425.23%
NDX230616P135900002023-06-02 9:55AM EDT13,590.0022.156.006.800.00-2325.14%
NDX230616P136000002023-06-09 10:18AM EDT13,600.007.156.307.00-2.30-24.34%123725.04%
NDX230616P136100002023-06-06 9:34AM EDT13,610.0013.306.407.200.00-91324.94%
NDX230616P136200002023-06-06 12:35PM EDT13,620.009.936.407.200.00-101624.71%
NDX230616P136250002023-06-05 12:15PM EDT13,625.007.536.407.20-4.30-36.35%162324.60%
NDX230616P136300002023-06-08 2:28PM EDT13,630.0010.706.707.400.00-4524.61%
NDX230616P136400002023-06-08 2:58PM EDT13,640.0011.006.707.400.00-61424.38%
NDX230616P136500002023-06-08 3:28PM EDT13,650.008.436.807.70-2.37-21.94%104924.33%
NDX230616P136600002023-06-08 3:43PM EDT13,660.0010.807.007.800.00-41124.16%
NDX230616P136700002023-06-02 11:55AM EDT13,670.0021.807.308.100.00-2224.10%
NDX230616P136750002023-06-08 2:39PM EDT13,675.0012.407.408.200.00-31624.04%
NDX230616P136800002023-06-05 11:10AM EDT13,680.0014.007.408.300.00-2323.98%
NDX230616P136900002023-06-08 2:39PM EDT13,690.0012.907.508.300.00-3423.74%
NDX230616P137000002023-06-09 1:29PM EDT13,700.007.667.608.50-15.37-66.74%79523.62%
NDX230616P137100002023-05-30 3:10PM EDT13,710.0067.908.108.900.00--123.59%
NDX230616P137200002023-06-08 2:39PM EDT13,720.0013.908.109.000.00-2223.41%
NDX230616P137250002023-06-05 12:15PM EDT13,725.0014.548.209.000.00-52323.29%
NDX230616P137300002023-06-09 12:28PM EDT13,730.0010.108.509.30-4.50-30.82%9723.32%
NDX230616P137500002023-06-09 12:46PM EDT13,750.009.808.909.70-16.27-62.41%1151323.04%
NDX230616P137600002023-06-08 10:49AM EDT13,760.0020.658.909.800.00-11022.85%
NDX230616P137750002023-06-08 9:45AM EDT13,775.0025.709.5010.400.00-41722.77%
NDX230616P137900002023-06-09 3:14PM EDT13,790.009.809.6010.10-10.95-52.77%17122.27%
NDX230616P138000002023-06-09 11:44AM EDT13,800.009.9010.1010.90-6.90-41.07%1512322.38%
NDX230616P138250002023-06-08 3:46PM EDT13,825.0016.8310.9011.800.00-84122.14%
NDX230616P138300002023-06-01 10:19AM EDT13,830.0078.0010.8011.800.00--522.02%
NDX230616P138400002023-06-09 10:40AM EDT13,840.0011.7511.5012.30-8.25-41.25%1621.97%
NDX230616P138500002023-06-09 9:34AM EDT13,850.0011.9111.8012.60-6.07-33.76%37821.84%
NDX230616P138600002023-06-09 10:24AM EDT13,860.0012.1011.8012.90-14.75-54.93%231021.70%
NDX230616P138700002023-06-08 11:21AM EDT13,870.0024.3012.1013.200.00-41121.56%
NDX230616P138750002023-06-09 11:35AM EDT13,875.0014.8512.7013.60-7.45-33.41%44221.58%
NDX230616P138800002023-06-09 9:44AM EDT13,880.0014.5012.9013.80-8.30-36.40%21021.52%
NDX230616P138900002023-06-09 11:35AM EDT13,890.0013.4512.9013.90-9.05-40.22%5821.30%
NDX230616P139000002023-06-09 11:06AM EDT13,900.0015.5613.3014.40-7.64-32.93%1611321.22%
NDX230616P139100002023-06-09 1:30PM EDT13,910.0013.8013.8014.90-8.76-38.83%56021.13%
NDX230616P139200002023-06-09 10:22AM EDT13,920.0014.7514.3015.40-7.35-33.26%5821.04%
NDX230616P139250002023-06-09 2:43PM EDT13,925.0015.2014.8015.80-8.39-35.57%42621.04%
NDX230616P139300002023-06-09 10:23AM EDT13,930.0014.2014.7015.70-22.20-60.99%1420.88%
NDX230616P139400002023-06-08 10:43AM EDT13,940.0035.6015.6016.500.00-41520.87%
NDX230616P139500002023-06-09 12:34PM EDT13,950.0021.1016.2017.10-16.10-43.28%212120.79%
NDX230616P139600002023-06-09 12:28PM EDT13,960.0021.2016.4017.50-16.50-43.77%41220.64%
NDX230616P139700002023-06-09 11:37AM EDT13,970.0019.3017.3018.30-9.30-32.52%11320.61%
NDX230616P139750002023-06-09 12:43PM EDT13,975.0020.9017.4018.50-16.90-44.71%241620.53%
NDX230616P139800002023-06-09 11:37AM EDT13,980.0019.9017.4018.50-16.60-45.48%114620.39%
NDX230616P139900002023-06-09 9:31AM EDT13,990.0016.8518.4019.60-20.35-54.70%41420.43%
NDX230616P140000002023-06-09 11:26AM EDT14,000.0021.2618.6019.70-7.49-26.05%513820.18%
NDX230616P140200002023-06-09 3:13PM EDT14,020.0020.8020.1021.30-20.40-49.51%31520.05%
NDX230616P140250002023-06-09 2:43PM EDT14,025.0020.9020.4021.50-13.50-39.24%6819.97%
NDX230616P140500002023-06-09 2:28PM EDT14,050.0020.9022.8024.10-49.91-70.48%9619.90%
NDX230616P140700002023-06-08 3:08PM EDT14,070.0029.6423.7025.20-9.56-24.39%3619.58%
NDX230616P140750002023-06-09 2:54PM EDT14,075.0024.6524.6025.70-33.37-57.51%6319.55%
NDX230616P140800002023-06-09 11:31AM EDT14,080.0030.5525.2026.10-10.05-24.75%61319.49%
NDX230616P140900002023-06-09 11:31AM EDT14,090.0031.6526.1027.10-23.85-42.97%6419.42%
NDX230616P141000002023-06-09 2:54PM EDT14,100.0026.9527.6028.90-31.06-53.54%314619.52%
NDX230616P141100002023-06-09 12:31PM EDT14,110.0034.3028.0029.20-20.70-37.64%112019.28%
NDX230616P141200002023-06-09 3:14PM EDT14,120.0029.6029.8030.40-15.50-34.37%234019.22%
NDX230616P141250002023-06-09 11:22AM EDT14,125.0029.0329.8030.90-28.77-49.78%21219.17%
NDX230616P141300002023-06-08 3:06PM EDT14,130.0050.6030.2031.400.00-12019.12%
NDX230616P141400002023-06-09 11:22AM EDT14,140.0030.5831.8032.50-22.02-41.86%2519.03%
NDX230616P141500002023-06-09 10:58AM EDT14,150.0039.9032.6033.90-10.40-20.68%1811318.99%
NDX230616P141600002023-06-09 11:33AM EDT14,160.0041.6534.1035.20-12.55-23.15%13518.92%
NDX230616P141750002023-06-09 10:23AM EDT14,175.0029.3836.1037.50-34.72-54.17%1818.86%
NDX230616P141800002023-06-08 11:07AM EDT14,180.0068.9037.1038.300.00-4518.85%
NDX230616P141900002023-06-08 1:09PM EDT14,190.0035.6038.4039.70-28.50-44.46%112418.77%
NDX230616P142000002023-06-09 3:10PM EDT14,200.0040.7039.1040.60-19.20-32.05%134418.60%
NDX230616P142100002023-06-09 1:00PM EDT14,210.0045.2842.4043.90-30.62-40.34%5518.83%
NDX230616P142200002023-06-09 11:55AM EDT14,220.0039.9043.1044.70-21.28-34.78%13818.62%
NDX230616P142250002023-06-09 10:23AM EDT14,225.0034.7244.0045.40-40.43-53.80%1918.56%
NDX230616P142300002023-06-09 11:30AM EDT14,230.0051.2044.6046.00-26.37-34.00%4818.49%
NDX230616P142400002023-06-09 12:39PM EDT14,240.0061.2047.4049.20-55.00-47.33%1618.66%
NDX230616P142500002023-06-09 11:27AM EDT14,250.0049.6048.2049.80-31.85-39.10%138318.40%
NDX230616P142600002023-06-08 11:28AM EDT14,260.0085.4250.2052.000.00-41218.39%
NDX230616P142750002023-06-09 11:28AM EDT14,275.0058.6053.7055.50-30.15-33.97%33418.37%
NDX230616P142800002023-06-07 11:22AM EDT14,280.0089.4054.4055.900.00-2918.25%
NDX230616P142900002023-06-06 1:31PM EDT14,290.0073.7756.9058.500.00-12518.26%
NDX230616P143000002023-06-09 2:47PM EDT14,300.0059.0059.6061.20-35.90-37.83%428118.28%
NDX230616P143100002023-06-08 11:07AM EDT14,310.00103.4061.2062.600.00-1418.09%
NDX230616P143250002023-06-09 9:49AM EDT14,325.0055.2063.8066.30-41.50-42.92%1418.03%
NDX230616P143300002023-06-09 11:33AM EDT14,330.0079.3367.3069.40-2.92-3.55%31118.26%
NDX230616P143400002023-06-08 11:07AM EDT14,340.00113.4068.4070.500.00-1318.01%
NDX230616P143500002023-06-09 11:38AM EDT14,350.0077.4570.8073.30-36.75-32.18%410017.98%
NDX230616P143600002023-06-05 2:49PM EDT14,360.00108.6075.4077.500.00-11718.13%
NDX230616P143750002023-06-08 11:07AM EDT14,375.0063.1079.2081.50-62.80-49.88%21618.02%
NDX230616P144000002023-06-09 2:47PM EDT14,400.0085.7085.0086.90-47.04-35.44%819617.63%
NDX230616P144250002023-06-08 10:42AM EDT14,425.00169.3893.3095.500.00-11217.57%
NDX230616P144300002023-06-07 1:30PM EDT14,430.00201.0097.30100.100.00-11017.91%
NDX230616P144500002023-06-09 11:30AM EDT14,450.00132.20103.50106.70-37.80-22.24%142317.76%
NDX230616P144600002023-06-01 2:00PM EDT14,460.00209.70107.70111.500.00--2717.85%
NDX230616P144700002023-06-07 1:50PM EDT14,470.00232.51111.40114.500.00-1317.71%
NDX230616P144750002023-06-09 10:34AM EDT14,475.0086.00110.60116.80-58.40-40.44%22617.74%
NDX230616P144800002023-06-08 4:11PM EDT14,480.00149.90115.30118.400.00-310417.67%
NDX230616P144900002023-06-08 3:36PM EDT14,490.00154.60119.90123.300.00-1214517.74%
NDX230616P145000002023-06-09 12:46PM EDT14,500.00141.50121.20125.30-14.50-9.29%1323317.45%
NDX230616P145100002023-06-08 11:07AM EDT14,510.00183.90127.20131.400.00-3717.63%
NDX230616P145200002023-06-02 2:56PM EDT14,520.00177.50129.30132.600.00-4417.22%
NDX230616P145250002023-06-09 1:47PM EDT14,525.00115.72134.80138.10-93.38-44.66%1617.59%
NDX230616P145300002023-06-07 10:53AM EDT14,530.00207.00134.20137.900.00-1917.28%
NDX230616P145400002023-06-09 11:07AM EDT14,540.00122.90141.60145.10-28.47-18.81%4817.55%
NDX230616P145500002023-06-09 1:10PM EDT14,550.00146.80146.20149.50-30.95-17.41%301717.49%
NDX230616P145750002023-06-09 11:07AM EDT14,575.00137.60155.20159.40-104.32-43.12%54317.14%
NDX230616P145800002023-06-09 10:40AM EDT14,580.00130.30157.90161.80-62.88-32.55%44117.10%
NDX230616P146000002023-06-09 10:39AM EDT14,600.00133.95170.70175.40-78.83-37.05%51017.42%
NDX230616P146250002023-06-09 11:41AM EDT14,625.00189.40180.80186.00-2,468.90-92.88%401016.99%
NDX230616P146600002023-06-09 11:26AM EDT14,660.00209.90204.10209.40+25.20+13.64%71917.27%
NDX230616P146750002023-06-08 10:43AM EDT14,675.00305.92206.70216.400.00-1316.97%
NDX230616P146900002023-06-06 2:46PM EDT14,690.00232.73218.80229.100.00-1217.35%
NDX230616P147000002023-06-09 2:09PM EDT14,700.00208.37223.40229.90-40.63-16.32%7316.63%
NDX230616P147200002023-06-09 1:47PM EDT14,720.00212.57234.40245.40-68.53-24.38%1216.89%
NDX230616P147250002023-06-02 2:40PM EDT14,725.00282.57240.60252.100.00-2417.31%
NDX230616P147300002023-06-02 2:41PM EDT14,730.00286.15243.50255.500.00-1117.31%
NDX230616P147500002023-06-08 10:02AM EDT14,750.00405.77256.90265.400.00-7316.77%
NDX230616P147750002023-06-05 10:37AM EDT14,775.00280.41273.90286.600.00-1717.20%
NDX230616P147800002023-06-02 2:30PM EDT14,780.00324.85272.30288.500.00-1116.96%
NDX230616P148000002023-06-06 12:09PM EDT14,800.00293.88288.30300.300.00-24316.50%
NDX230616P148250002023-06-02 3:10PM EDT14,825.00352.50311.50325.600.00-1117.42%
NDX230616P149000002023-06-02 3:08PM EDT14,900.00390.04370.50385.700.00-2217.48%
NDX230616P149500002023-04-20 2:36PM EDT14,950.001,851.651,100.901,117.500.00--1102.94%
NDX230616P150000002023-06-05 1:29PM EDT15,000.00417.69450.30468.900.00-205916.96%
NDX230616P151000002023-06-06 12:09PM EDT15,100.00532.08540.80558.300.00-21216.35%
NDX230616P151750002023-05-17 12:03PM EDT15,175.001,624.50609.70627.100.00--114.93%
NDX230616P152000002022-12-09 12:40PM EDT15,200.003,243.003,892.603,913.900.00--2412.69%
NDX230616P152500002023-06-02 3:32PM EDT15,250.00703.22686.50705.000.00-2118.15%
NDX230616P152750002022-04-27 10:37AM EDT15,275.002,636.402,640.002,840.000.00--10269.85%
NDX230616P153000002023-05-17 12:03PM EDT15,300.001,748.70728.20746.600.00-140.00%
NDX230616P153250002023-05-18 2:06PM EDT15,325.001,561.55754.00771.700.00-110.00%
NDX230616P153500002022-10-31 2:48PM EDT15,350.003,615.103,387.103,401.900.00--1340.95%
NDX230616P153750002022-10-31 2:48PM EDT15,375.003,637.603,410.103,428.800.00--1342.00%
NDX230616P154000002023-03-22 9:52AM EDT15,400.002,502.612,367.902,389.900.00--3218.65%
NDX230616P154250002022-08-10 10:30AM EDT15,425.002,355.802,771.302,801.200.00--10264.22%
NDX230616P155000002023-05-25 12:43PM EDT15,500.001,506.69930.70949.300.00-2317.30%
NDX230616P155500002023-03-31 3:41PM EDT15,550.002,270.452,200.602,219.900.00-11187.82%
NDX230616P156000002023-05-31 10:16AM EDT15,600.001,276.001,026.901,043.400.00-350.00%
NDX230616P157000002023-05-31 10:14AM EDT15,700.001,379.001,102.201,150.300.00-1422.36%
NDX230616P158000002023-05-31 10:13AM EDT15,800.001,473.601,229.101,248.800.00--319.97%
NDX230616P158500002023-03-14 3:34PM EDT15,850.003,587.222,618.802,636.400.00--3213.60%
NDX230616P159000002023-05-31 10:11AM EDT15,900.001,547.001,321.301,340.000.00-340.00%
NDX230616P160000002023-05-19 9:54AM EDT16,000.002,108.171,425.801,443.400.00-650.00%
NDX230616P161250002023-03-14 9:30AM EDT16,125.003,858.300.000.000.00--10.00%
NDX230616P163000002022-08-22 9:41AM EDT16,300.003,143.204,045.204,087.800.00-11345.96%
NDX230616P164000002022-08-22 9:41AM EDT16,400.003,223.704,077.704,225.700.00-11347.89%
NDX230616P165500002022-04-18 12:04AM EDT16,550.002,763.103,639.304,039.300.00--10299.45%
NDX230616P167000002023-06-01 11:15AM EDT16,700.002,304.802,126.802,146.700.00-110.00%
NDX230616P169000002023-03-14 9:30AM EDT16,900.004,622.100.000.000.00--10.00%
NDX230616P169250002022-01-12 10:30AM EDT16,925.002,267.002,700.202,844.000.00-51133.94%
NDX230616P169500002022-07-14 10:16AM EDT16,950.005,038.003,165.503,310.800.00-29529193.34%
NDX230616P169750002021-12-31 3:27PM EDT16,975.002,117.523,021.803,169.100.00-19080172.69%
NDX230616P170000002022-07-19 2:34PM EDT17,000.004,444.303,285.503,346.900.00-1106198.42%
NDX230616P174000002023-01-17 12:58PM EDT17,400.005,543.074,518.804,541.300.00--3309.24%
NDX230616P175000002023-04-28 12:00PM EDT17,500.004,215.783,114.303,151.200.00-24113.50%
NDX230616P178000002023-01-17 4:47PM EDT17,800.005,944.905,095.005,119.400.00--18342.46%
NDX230616P179000002023-01-17 3:41PM EDT17,900.006,011.955,191.905,214.500.00--2345.00%
NDX230616P180000002023-03-30 11:09AM EDT18,000.004,847.504,632.104,651.400.00-120268.65%
NDX230616P181000002023-03-29 3:17PM EDT18,100.005,069.904,731.304,750.700.00-17271.40%
NDX230616P182000002023-03-30 10:54AM EDT18,200.005,060.504,830.604,850.000.00-18274.11%
NDX230616P183000002023-03-30 11:12AM EDT18,300.005,138.804,929.904,949.200.00-14276.79%
NDX230616P184000002023-03-30 10:59AM EDT18,400.005,257.005,029.205,048.500.00-12279.44%
NDX230616P185000002023-03-20 12:56PM EDT18,500.005,787.705,282.205,305.900.00--2301.29%
NDX230616P187000002023-01-17 12:54PM EDT18,700.006,829.535,798.705,817.100.00--1344.68%
NDX230616P188000002023-01-17 4:20PM EDT18,800.006,915.206,076.606,102.700.00--15369.04%
NDX230616P189000002023-01-17 12:59PM EDT18,900.007,013.805,992.506,010.800.00--3349.32%
NDX230616P190000002023-01-17 1:00PM EDT19,000.007,112.856,091.506,110.000.00--4351.87%
NDX230616P198000002022-10-17 9:43AM EDT19,800.008,202.507,708.407,745.100.00-12470.09%
NDX230616P199000002022-12-02 10:51AM EDT19,900.007,587.308,536.708,552.100.00-12556.19%
NDX230616P200000002023-05-17 11:25AM EDT20,000.006,448.195,423.805,443.300.00-230.00%