Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.573,36-229,78 (-1,79%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230616C040000002023-01-19 2:58PM EST4,000.007,404.998,579.708,626.100.00--093.35%
NDX230616C046000002023-01-17 12:05PM EST4,600.007,000.897,990.908,036.900.00-2786.97%
NDX230616C050000002023-01-17 9:44AM EST5,000.006,572.527,598.607,651.000.00-63383.70%
NDX230616C056000002023-01-17 9:43AM EST5,600.005,975.657,010.607,056.500.00-2176.51%
NDX230616C060000002022-12-28 11:02AM EST6,000.004,841.416,217.406,261.800.00--10.00%
NDX230616C080000002022-11-15 2:48PM EST8,000.004,137.113,605.703,624.600.00-220.00%
NDX230616C081000002023-01-13 10:34AM EST8,100.003,508.054,585.004,624.400.00--153.94%
NDX230616C082000002022-11-08 11:34AM EST8,200.003,322.253,702.003,716.600.00--20.00%
NDX230616C085000002022-09-22 1:04PM EST8,500.003,464.323,237.503,282.400.00--30.00%
NDX230616C085250002023-01-17 12:01PM EST8,525.003,223.954,180.104,217.300.00--250.66%
NDX230616C085500002023-01-17 12:00PM EST8,550.003,202.004,156.104,193.400.00--850.46%
NDX230616C085750002023-01-17 11:58AM EST8,575.003,179.254,130.004,169.600.00--150.16%
NDX230616C086000002022-09-22 1:04PM EST8,600.003,381.423,154.503,199.300.00--30.00%
NDX230616C101000002022-06-23 9:00AM EST10,100.002,382.862,928.803,052.500.00--252.83%
NDX230616C102000002022-06-23 9:00AM EST10,200.002,313.502,852.002,976.700.00--252.52%
NDX230616C104000002022-05-27 9:01AM EST10,400.002,890.402,458.202,633.000.00-1045.96%
NDX230616C105000002023-01-18 9:34AM EST10,500.001,595.602,355.702,391.100.00-11937.83%
NDX230616C106000002022-10-13 8:55AM EST10,600.001,210.401,932.501,974.300.00--110.18%
NDX230616C109000002022-05-15 11:03PM EST10,900.002,036.951,878.802,278.800.00--145.33%
NDX230616C109500002022-12-29 12:17PM EST10,950.00941.041,627.701,649.100.00--114.60%
NDX230616C110000002023-01-24 9:50AM EST11,000.001,359.231,928.501,977.000.00-28735.45%
NDX230616C110500002022-12-19 4:14PM EST11,050.001,009.401,028.601,040.800.00--10.00%
NDX230616C111000002023-01-10 11:03AM EST11,100.00898.601,850.801,894.600.00-503034.89%
NDX230616C112000002022-10-25 2:22PM EST11,200.001,544.001,506.101,523.200.00-102421.19%
NDX230616C112500002023-01-05 12:40PM EST11,250.00648.411,733.201,766.200.00--033.79%
NDX230616C113500002023-01-11 2:31PM EST11,350.00862.201,654.201,686.900.00-2333.28%
NDX230616C114000002023-01-18 12:18PM EST11,400.00860.901,615.101,647.600.00-1133.02%
NDX230616C114500002023-01-04 3:40PM EST11,450.00589.101,574.001,599.900.00-110032.43%
NDX230616C114750002023-01-04 3:40PM EST11,475.00577.701,554.801,582.100.00-1232.36%
NDX230616C115000002023-01-10 12:09PM EST11,500.00664.301,534.601,560.900.00-213732.16%
NDX230616C115250002023-01-04 3:40PM EST11,525.00555.201,515.001,543.400.00--132.11%
NDX230616C115500002023-01-18 9:32AM EST11,550.00846.391,497.901,518.800.00--131.77%
NDX230616C115750002022-12-22 3:41PM EST11,575.00616.90801.80813.600.00--10.00%
NDX230616C116000002023-01-13 3:34PM EST11,600.00770.161,457.501,485.600.00-9019431.71%
NDX230616C116250002022-12-29 11:52AM EST11,625.00601.101,115.001,141.200.00--118.59%
NDX230616C116500002022-12-29 11:52AM EST11,650.00589.801,097.401,123.500.00-1218.63%
NDX230616C116750002022-12-29 11:52AM EST11,675.00578.601,079.901,106.000.00-1218.66%
NDX230616C117000002023-01-04 3:34PM EST11,700.00489.801,385.001,402.700.00-1230.94%
NDX230616C117250002022-12-29 11:52AM EST11,725.00556.601,045.301,071.200.00-1218.71%
NDX230616C117500002023-01-05 12:40PM EST11,750.00432.551,348.101,365.600.00-215130.70%
NDX230616C117750002023-01-25 9:43AM EST11,775.00703.901,324.401,354.900.00-91030.86%
NDX230616C118000002023-01-27 9:45AM EST11,800.00925.261,311.301,328.800.00-608830.45%
NDX230616C118250002023-01-25 9:43AM EST11,825.00675.501,288.001,318.200.00-2530.61%
NDX230616C118750002023-01-19 11:24AM EST11,875.00493.401,256.301,281.900.00-1230.37%
NDX230616C119000002023-01-23 11:17AM EST11,900.00764.901,239.201,256.400.00-55829.98%
NDX230616C119250002022-11-07 12:52PM EST11,925.00627.40827.50834.600.00--114.83%
NDX230616C119500002023-01-19 11:37AM EST11,950.00447.401,203.501,220.700.00-141529.74%
NDX230616C119750002023-01-23 2:06PM EST11,975.00731.371,184.501,210.400.00-1329.89%
NDX230616C120000002023-01-31 3:40PM EST12,000.00803.251,168.301,185.400.00-2426929.51%
NDX230616C120250002023-01-04 11:48AM EST12,025.00413.201,149.201,175.100.00--129.64%
NDX230616C120500002023-01-04 11:48AM EST12,050.00404.001,133.601,150.500.00--129.28%
NDX230616C120750002023-02-03 11:38AM EST12,075.001,315.101,115.701,135.10+579.00+78.66%14329.23%
NDX230616C121000002023-01-11 1:40PM EST12,100.00486.601,097.001,116.100.00-8026329.05%
NDX230616C121250002023-02-03 3:26PM EST12,125.001,112.901,079.901,104.40+433.70+63.85%114429.12%
NDX230616C121500002023-01-30 1:59PM EST12,150.00671.901,065.301,082.000.00-24328.82%
NDX230616C121750002022-11-25 11:02AM EST12,175.00900.10389.60403.000.00-10103.14%
NDX230616C122000002023-01-12 2:31PM EST12,200.00469.301,031.901,048.400.00-11428.59%
NDX230616C122250002022-12-30 3:42PM EST12,225.00331.00729.80745.100.00-131418.61%
NDX230616C122500002023-01-04 11:48AM EST12,250.00335.30998.801,017.400.00-11428.44%
NDX230616C123000002023-01-25 1:11PM EST12,300.00463.65966.30982.500.00-120228.14%
NDX230616C123500002023-02-01 2:48PM EST12,350.00734.20930.20956.600.00-2628.13%
NDX230616C124000002023-01-25 1:11PM EST12,400.00418.65902.50918.500.00-15227.70%
NDX230616C124250002023-02-01 11:51AM EST12,425.00583.10886.30904.400.00-15527.64%
NDX230616C124500002023-01-25 3:54PM EST12,450.00420.61871.50887.200.00-220027.48%
NDX230616C124750002023-01-24 1:10PM EST12,475.00442.39853.90878.300.00-2827.59%
NDX230616C125000002023-02-01 11:57AM EST12,500.00541.35841.10856.500.00-743827.26%
NDX230616C125250002022-11-29 11:04AM EST12,525.00605.00262.70268.700.00-10158.09%
NDX230616C125500002023-01-03 12:51PM EST12,550.00214.210.000.000.00-110.00%
NDX230616C125750002022-12-07 3:50PM EST12,575.00543.30227.60233.900.00--17.77%
NDX230616C126000002023-02-01 11:55AM EST12,600.00490.70781.40796.500.00-310826.84%
NDX230616C126250002022-12-12 10:54AM EST12,625.00536.40310.50319.500.00--1211.40%
NDX230616C126500002023-01-20 3:59PM EST12,650.00292.10747.20773.500.00-1126.83%
NDX230616C127000002023-02-01 3:14PM EST12,700.00574.47723.50740.900.00-2526.50%
NDX230616C127250002023-01-18 3:38PM EST12,725.00227.50704.60730.600.00--126.52%
NDX230616C127500002023-02-01 3:22PM EST12,750.00538.80695.50712.800.00-4826.29%
NDX230616C127750002022-10-18 8:31AM EST12,775.00633.58590.80602.800.00-1023.00%
NDX230616C128000002023-01-19 12:03PM EST12,800.00170.80668.50685.200.00-21426.09%
NDX230616C128250002023-01-19 1:45PM EST12,825.00171.90649.90675.600.00--926.12%
NDX230616C128500002023-01-19 1:45PM EST12,850.00166.10641.70658.300.00--125.89%
NDX230616C128750002023-01-27 10:00AM EST12,875.00359.70623.60642.900.00-2425.72%
NDX230616C129000002023-02-01 11:07AM EST12,900.00353.30615.50629.800.00-11625.62%
NDX230616C129250002023-01-18 3:38PM EST12,925.00176.40601.60616.900.00--125.53%
NDX230616C129750002023-02-01 1:27PM EST12,975.00339.97577.10591.500.00-28525.34%
NDX230616C130000002023-02-03 11:43AM EST13,000.00703.04564.10579.00+28.04+4.15%8287825.24%
NDX230616C130250002023-01-30 10:27AM EST13,025.00291.60552.40566.700.00-406325.15%
NDX230616C130500002023-02-01 1:26PM EST13,050.00313.50540.20554.500.00-2425.05%
NDX230616C130750002023-02-01 1:28PM EST13,075.00304.70523.60542.500.00-2424.96%
NDX230616C131000002023-02-02 2:30PM EST13,100.00623.80516.40530.700.00-104824.87%
NDX230616C131250002023-02-01 1:31PM EST13,125.00289.90500.00519.000.00-2524.78%
NDX230616C131500002023-02-01 1:33PM EST13,150.00282.10493.20507.400.00-2324.69%
NDX230616C131750002023-02-01 1:34PM EST13,175.00275.00477.00495.200.00-6724.57%
NDX230616C132000002023-02-02 9:35AM EST13,200.00480.48470.70483.600.00-511224.47%
NDX230616C132250002023-02-01 1:38PM EST13,225.00255.15454.70473.000.00-3424.40%
NDX230616C132500002023-02-01 1:39PM EST13,250.00248.80448.80461.400.00-8524.29%
NDX230616C132750002023-01-17 12:39PM EST13,275.00131.90433.00451.300.00--124.23%
NDX230616C133000002023-02-01 3:14PM EST13,300.00310.31427.50440.700.00-81224.14%
NDX230616C133500002023-02-03 12:22PM EST13,350.00515.00407.00420.20+299.10+138.54%21523.98%
NDX230616C133750002023-02-02 3:08PM EST13,375.00447.50395.60410.000.00-31123.89%
NDX230616C134000002023-02-01 1:51PM EST13,400.00201.40387.60400.300.00-4823.82%
NDX230616C134250002022-11-29 2:46PM EST13,425.00291.7094.1098.800.00--212.29%
NDX230616C134500002023-02-01 1:29PM EST13,450.00193.35368.50380.900.00-2223.66%
NDX230616C134750002023-02-01 1:27PM EST13,475.00186.15359.00371.200.00-2323.57%
NDX230616C135000002023-02-03 11:42AM EST13,500.00455.78349.50362.30+49.63+12.22%26623.51%
NDX230616C135250002023-02-02 12:54PM EST13,525.00426.50338.50353.700.00-12223.45%
NDX230616C135500002023-02-01 1:26PM EST13,550.00169.30331.30344.300.00-23723.36%
NDX230616C135750002023-02-01 1:28PM EST13,575.00163.65322.50335.600.00-22923.29%
NDX230616C136000002023-02-03 2:00PM EST13,600.00341.25314.50327.00+183.35+116.12%43223.22%
NDX230616C136500002023-02-03 1:11PM EST13,650.00336.00297.90309.40+186.55+124.82%4323.04%
NDX230616C136750002023-02-03 1:13PM EST13,675.00325.10289.30301.40+179.90+123.90%2722.97%
NDX230616C137000002023-02-03 1:14PM EST13,700.00317.10282.10293.60+178.60+128.95%41422.91%
NDX230616C138000002023-02-03 1:00PM EST13,800.00293.35251.50264.10+172.85+143.44%43722.68%
NDX230616C139000002023-02-03 1:04PM EST13,900.00262.00224.00236.20+118.10+82.07%4722.43%
NDX230616C139750002023-02-01 3:34PM EST13,975.00134.20204.30217.000.00-61322.26%
NDX230616C140000002023-02-03 12:51PM EST14,000.00259.95198.90210.80-0.80-0.31%410322.20%
NDX230616C140250002023-02-02 1:53PM EST14,025.00280.10192.70204.800.00-12322.14%
NDX230616C140500002023-01-05 9:45AM EST14,050.0034.00186.70199.000.00-41722.09%
NDX230616C140750002023-02-02 1:34PM EST14,075.00255.03181.00194.200.00-1222.08%
NDX230616C141000002023-02-03 2:00PM EST14,100.00194.70176.10187.70+123.35+172.88%4521.99%
NDX230616C141250002023-02-03 1:09PM EST14,125.00197.50169.90183.30-338.50-63.15%2121.98%
NDX230616C141500002023-02-03 1:11PM EST14,150.00191.95165.50176.90-23.95-11.09%42321.88%
NDX230616C141750002023-02-03 1:13PM EST14,175.00184.25159.90171.70-232.75-55.82%2521.83%
NDX230616C142000002023-02-03 1:14PM EST14,200.00178.65155.30166.60+112.83+171.42%51321.78%
NDX230616C142250002022-06-15 10:37AM EST14,225.00409.00472.90517.800.00-2536.25%
NDX230616C142500002023-02-03 2:20PM EST14,250.00154.55145.80157.00-34.05-18.05%8421.70%
NDX230616C142750002022-06-13 2:41PM EST14,275.00388.00405.70426.800.00-1233.29%
NDX230616C143000002023-02-03 1:00PM EST14,300.00164.30135.70147.70+113.30+222.16%4921.61%
NDX230616C143250002022-05-20 12:07PM EST14,325.00419.00315.60334.000.00-2230.08%
NDX230616C143500002023-02-03 1:02PM EST14,350.00153.85127.10139.00-202.15-56.78%2221.52%
NDX230616C143750002022-06-13 2:11PM EST14,375.00374.00402.20418.400.00-1433.84%
NDX230616C144000002023-02-03 1:04PM EST14,400.00145.95118.20130.60+115.90+385.69%4221.44%
NDX230616C144250002022-12-22 11:30AM EST14,425.0035.1019.7024.600.00-1114.02%
NDX230616C144750002023-01-12 12:12PM EST14,475.0028.50106.40120.400.00--421.40%
NDX230616C145000002023-02-03 12:51PM EST14,500.00143.35105.40115.10-7.96-5.26%27621.27%
NDX230616C145250002022-06-13 11:16AM EST14,525.00354.00370.50389.000.00--133.96%
NDX230616C146000002023-02-03 9:40AM EST14,600.0093.9092.00101.40+7.40+8.55%4121.13%
NDX230616C146250002022-06-10 1:43PM EST14,625.00418.00412.70457.000.00--437.47%
NDX230616C146500002022-06-10 1:03PM EST14,650.00417.00417.00442.100.00--237.10%
NDX230616C146750002023-02-02 1:34PM EST14,675.00119.9580.9094.800.00-2621.21%
NDX230616C147000002023-02-03 9:35AM EST14,700.0074.0578.6089.10+59.30+402.03%1621.00%
NDX230616C147250002022-06-10 12:24PM EST14,725.00398.00399.50419.200.00-3436.81%
NDX230616C147500002022-06-10 9:25AM EST14,750.00396.00393.10412.800.00-1336.76%
NDX230616C148000002023-02-03 11:05AM EST14,800.0091.2068.3078.20+65.20+250.77%1620.88%
NDX230616C148250002022-05-19 8:37AM EST14,825.00440.60230.90251.000.00--130.46%
NDX230616C148500002022-06-10 12:33PM EST14,850.00369.00371.00390.200.00-2436.65%
NDX230616C148750002022-06-10 12:42PM EST14,875.00367.00365.00384.600.00-2436.61%
NDX230616C149000002023-01-05 9:45AM EST14,900.0010.0060.4068.500.00-5320.77%
NDX230616C149250002022-06-10 12:46PM EST14,925.00366.00354.00373.600.00--236.55%
NDX230616C149500002022-05-26 9:52AM EST14,950.00418.00359.80379.600.00--136.99%
NDX230616C149750002022-05-26 9:55AM EST14,975.00409.00355.00374.300.00-3436.96%
NDX230616C150000002023-02-01 12:10PM EST15,000.0019.5049.2062.200.00-1520.86%
NDX230616C150250002022-05-26 10:32AM EST15,025.00416.00345.10364.100.00-2336.92%
NDX230616C150500002022-05-15 11:03PM EST15,050.00411.00302.70346.700.00--136.37%
NDX230616C150750002022-05-26 9:46AM EST15,075.00386.00335.10354.600.00--136.90%
NDX230616C151000002022-12-21 3:11PM EST15,100.0024.805.5010.300.00-11215.13%
NDX230616C151250002022-05-26 12:52PM EST15,125.00420.00325.10344.300.00-2436.83%
NDX230616C151500002022-05-12 9:22AM EST15,150.00394.00284.40328.400.00-1236.32%
NDX230616C151750002023-01-12 10:55AM EST15,175.0011.9038.0049.600.00-2320.74%
NDX230616C152000002022-11-03 9:40AM EST15,200.0056.0077.5082.900.00-6623.63%
NDX230616C152250002022-05-18 8:50AM EST15,225.00414.00168.20187.400.00-1330.15%
NDX230616C152500002022-05-17 10:15AM EST15,250.00417.00166.40206.400.00--131.30%
NDX230616C152750002022-05-17 1:40PM EST15,275.00431.20163.60203.600.00--631.33%
NDX230616C153000002022-05-17 9:42AM EST15,300.00402.00169.30189.300.00--1130.74%
NDX230616C153250002023-01-23 9:30AM EST15,325.004.9030.4040.900.00-11120.68%
NDX230616C153500002023-01-23 9:30AM EST15,350.004.7029.3039.700.00-2420.68%
NDX230616C153750002022-06-01 1:26PM EST15,375.00443.30188.60205.000.00-1832.06%
NDX230616C154000002022-11-22 3:05PM EST15,400.0070.9010.5016.100.00-101617.69%
NDX230616C154250002022-06-06 10:29AM EST15,425.00421.00217.50235.000.00-1433.92%
NDX230616C154500002022-06-06 10:28AM EST15,450.00421.00214.00231.900.00-1333.93%
NDX230616C154750002022-05-27 9:58AM EST15,475.00401.00263.80283.500.00-1336.60%
NDX230616C155000002023-01-27 3:26PM EST15,500.0010.8423.4033.000.00-6620.67%
NDX230616C155500002022-06-07 1:01PM EST15,550.00394.00231.00249.000.00--135.45%
NDX230616C155750002022-12-30 9:30AM EST15,575.005.604.2012.400.00-1117.73%
NDX230616C156000002022-09-19 9:08AM EST15,600.00146.0075.3088.400.00--326.35%
NDX230616C156250002022-06-06 11:47AM EST15,625.00364.00191.00208.000.00--233.85%
NDX230616C156500002022-11-11 1:25PM EST15,650.0084.6526.1033.000.00--521.41%
NDX230616C157000002022-10-28 8:55AM EST15,700.0076.0044.5052.800.00-3023.85%
NDX230616C157250002022-05-17 10:22AM EST15,725.00312.40121.10161.100.00-151631.86%
NDX230616C157500002022-06-06 11:47AM EST15,750.00339.00176.00193.000.00--133.83%
NDX230616C158500002022-04-19 8:58AM EST15,850.00829.00151.00334.700.00--141.51%
NDX230616C159000002023-01-25 11:19AM EST15,900.002.8512.7021.800.00-1320.98%
NDX230616C159250002022-06-06 10:27AM EST15,925.00322.00157.00174.000.00--133.82%
NDX230616C159750002022-08-04 8:30AM EST15,975.00399.20141.40157.500.00--333.14%
NDX230616C160000002023-01-04 10:07AM EST16,000.003.7016.3020.100.00-12121.13%
NDX230616C160250002022-08-17 1:00PM EST16,025.00424.7098.80116.000.00-1130.73%
NDX230616C160500002022-12-20 9:30AM EST16,050.008.300.000.000.00-126.25%
NDX230616C161000002022-12-08 11:22AM EST16,100.0019.201.255.500.00-101117.83%
NDX230616C161500002022-08-17 1:00PM EST16,150.00393.4089.20106.600.00-2230.75%
NDX230616C161750002022-08-17 1:00PM EST16,175.00387.5087.30104.900.00-2230.76%
NDX230616C162000002023-02-01 3:09PM EST16,200.005.109.2015.700.00-12721.15%
NDX230616C162250002022-08-17 1:00PM EST16,225.00376.0084.60101.600.00-1130.78%
NDX230616C163000002022-10-04 11:32AM EST16,300.0065.4521.1028.300.00-4523.81%
NDX230616C163250002022-08-17 1:00PM EST16,325.00352.2078.2095.500.00-1230.84%
NDX230616C163500002022-08-17 1:00PM EST16,350.00347.1077.1094.400.00-1130.88%
NDX230616C164000002023-02-01 3:41PM EST16,400.005.985.4015.300.00-42121.90%
NDX230616C164750002022-06-06 10:29AM EST16,475.00225.00108.60125.000.00--133.83%
NDX230616C165000002023-01-27 3:25PM EST16,500.003.104.5014.500.00-61222.13%
NDX230616C165750002022-05-03 8:45AM EST16,575.00341.10209.00231.000.00--140.87%
NDX230616C166250002022-07-28 8:30AM EST16,625.00175.30141.00158.400.00--236.88%
NDX230616C167000002023-01-06 2:03PM EST16,700.001.652.9513.100.00-3322.59%
NDX230616C168000002023-01-31 10:35AM EST16,800.003.372.3012.500.00-1322.83%
NDX230616C168250002022-12-09 9:30AM EST16,825.006.400.003.800.00--119.63%
NDX230616C168500002022-08-23 12:28PM EST16,850.00168.3840.7050.600.00-51129.21%
NDX230616C168750002022-12-09 9:30AM EST16,875.006.000.003.700.00-1219.74%
NDX230616C169750002022-06-06 10:14AM EST16,975.00179.0077.0094.000.00-1234.02%
NDX230616C170000002023-02-03 3:38PM EST17,000.006.802.859.40+5.80+580.00%26422.67%
NDX230616C171000002022-12-19 10:59AM EST17,100.004.570.002.350.00-1419.51%
NDX230616C172000002023-02-03 10:45AM EST17,200.005.152.208.20+0.62+13.69%19822.99%
NDX230616C173000002023-02-02 3:53PM EST17,300.005.270.3010.000.00-2823.98%
NDX230616C174000002023-02-01 3:37PM EST17,400.002.430.009.600.00-2424.21%
NDX230616C175000002022-11-29 12:48PM EST17,500.007.900.003.600.00-1821.78%
NDX230616C176000002023-02-01 3:36PM EST17,600.002.320.008.800.00-2624.64%
NDX230616C177000002022-11-16 9:30AM EST17,700.0011.900.000.000.00-1712.50%
NDX230616C178000002022-11-16 9:30AM EST17,800.0011.000.000.000.00-6612.50%
NDX230616C179000002022-08-23 1:45PM EST17,900.0083.8714.4032.500.00-2831.21%
NDX230616C180000002022-12-08 9:30AM EST18,000.001.750.002.450.00-72422.43%
NDX230616C181000002022-12-29 3:56PM EST18,100.001.100.003.700.00-12523.76%
NDX230616C182000002023-01-31 11:05AM EST18,200.001.150.005.000.00-32724.92%
NDX230616C183000002023-02-02 3:53PM EST18,300.002.550.007.000.00-41626.27%
NDX230616C184000002023-01-10 3:35PM EST18,400.000.700.004.700.00-12725.37%
NDX230616C185000002022-10-25 11:30AM EST18,500.0018.002.659.600.00-23928.02%
NDX230616C186000002023-01-10 3:34PM EST18,600.000.700.004.400.00-14825.80%
NDX230616C187000002023-02-03 10:45AM EST18,700.001.660.004.30+0.08+5.06%311626.03%
NDX230616C188000002022-10-31 8:30AM EST18,800.006.800.000.000.00-12912.50%
NDX230616C189000002022-10-14 11:16AM EST18,900.008.941.6010.300.00-35829.59%
NDX230616C190000002022-10-18 2:01PM EST19,000.009.652.508.800.00-66629.32%
NDX230616C191000002022-08-23 12:28PM EST19,100.0039.318.0014.800.00-5931.74%
NDX230616C192000002022-07-19 8:30AM EST19,200.0023.200.000.000.00-13412.50%
NDX230616C193000002022-07-20 8:30AM EST19,300.0025.900.000.000.00-12712.50%
NDX230616C194000002022-10-28 8:37AM EST19,400.004.400.006.400.00-1029.41%
NDX230616C195000002022-10-28 8:37AM EST19,500.003.800.006.200.00-12029.60%
NDX230616C196000002022-10-05 8:30AM EST19,600.006.800.007.100.00-12730.38%
NDX230616C197000002022-06-27 2:18PM EST19,700.0021.6017.9037.900.00-28838.80%
NDX230616C198000002022-06-30 10:02AM EST19,800.0015.7721.9041.900.00-41739.81%
NDX230616C199000002022-06-28 11:59AM EST19,900.0016.9215.0035.000.00-5614138.99%
NDX230616C200000002022-12-29 10:42AM EST20,000.000.900.003.100.00-143228.80%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230616P046000002023-01-17 12:05PM EST4,600.002.600.005.000.00-2760.89%
NDX230616P050000002023-01-17 9:44AM EST5,000.003.680.704.900.00-614756.72%
NDX230616P052000002023-01-18 9:30AM EST5,200.002.800.256.500.00--155.50%
NDX230616P055000002023-01-03 11:52AM EST5,500.0015.310.000.000.00-27225.00%
NDX230616P056000002023-01-19 9:30AM EST5,600.006.001.557.700.00-1052.89%
NDX230616P058000002023-01-19 9:30AM EST5,800.008.002.308.700.00--151.75%
NDX230616P060000002022-12-15 10:20AM EST6,000.0025.208.1012.300.00-117053.54%
NDX230616P065000002023-01-20 1:14PM EST6,500.0014.106.5012.100.00-15349.32%
NDX230616P070000002023-01-20 1:19PM EST7,000.0022.208.8018.300.00-11946.97%
NDX230616P072000002022-12-06 2:54PM EST7,200.0066.7250.6055.700.00--153.90%
NDX230616P074000002023-02-01 10:45AM EST7,400.0020.6713.1023.400.00-2544.66%
NDX230616P075000002023-02-02 10:56AM EST7,500.0016.0014.3024.900.00-1544.10%
NDX230616P076000002022-12-08 9:49AM EST7,600.0084.8555.8060.000.00--250.21%
NDX230616P080000002023-02-01 10:24AM EST8,000.0032.1524.3032.200.00-124541.00%
NDX230616P081000002023-01-13 10:34AM EST8,100.0057.7524.4036.400.00-22340.92%
NDX230616P082000002023-02-01 10:45AM EST8,200.0038.8226.5038.800.00-11940.41%
NDX230616P083000002022-12-22 1:30PM EST8,300.00160.0055.3060.100.00-1443.00%
NDX230616P084000002023-01-24 11:28AM EST8,400.0051.5531.2044.100.00-1639.41%
NDX230616P085000002023-02-03 1:09PM EST8,500.0039.5036.1044.80-36.85-48.26%63838.55%
NDX230616P085250002023-01-17 12:01PM EST8,525.0074.6534.6047.800.00--238.80%
NDX230616P085500002023-01-17 12:00PM EST8,550.0076.4535.3048.500.00--838.67%
NDX230616P085750002023-01-17 11:58AM EST8,575.0077.9036.0049.300.00--138.55%
NDX230616P086000002023-01-24 3:40PM EST8,600.0059.6041.0047.900.00-14838.08%
NDX230616P086500002023-01-25 1:16PM EST8,650.0064.3038.2051.800.00--338.20%
NDX230616P087000002022-12-22 2:50PM EST8,700.00198.0075.8080.700.00--741.54%
NDX230616P087750002023-01-06 10:21AM EST8,775.00164.7042.3056.100.00-2237.59%
NDX230616P088000002023-02-03 3:36PM EST8,800.0050.0045.4054.60+7.90+18.76%73037.13%
NDX230616P090000002023-02-01 2:46PM EST9,000.0060.1050.3064.600.00-11236.50%
NDX230616P090250002023-02-02 12:53PM EST9,025.0049.8051.3065.600.00-2336.38%
NDX230616P090500002023-01-06 10:23AM EST9,050.00205.3052.3066.700.00-2236.27%
NDX230616P091000002023-02-02 12:56PM EST9,100.0051.6054.4068.800.00-21036.03%
NDX230616P091750002023-01-10 3:15PM EST9,175.00175.4057.6072.100.00--635.67%
NDX230616P092000002023-02-03 11:48AM EST9,200.0059.0058.7073.30-70.35-54.39%12435.56%
NDX230616P093000002023-01-30 9:30AM EST9,300.0091.7063.3078.100.00-11335.09%
NDX230616P094000002023-02-03 11:17AM EST9,400.0067.7071.3081.90-30.10-30.78%24025034.49%
NDX230616P095000002023-02-03 3:47PM EST9,500.0082.0076.8086.50-17.00-17.17%142633.95%
NDX230616P095750002023-01-13 10:00AM EST9,575.00184.9078.2093.300.00--033.85%
NDX230616P096000002023-02-02 11:16AM EST9,600.0070.5579.6094.800.00-11633.74%
NDX230616P097000002023-02-03 9:35AM EST9,700.0088.4088.9098.50-14.65-14.22%16733.06%
NDX230616P097250002023-01-03 1:34PM EST9,725.00378.6070.2089.900.00--132.03%
NDX230616P098000002023-02-03 11:17AM EST9,800.0088.2095.60106.60+4.19+4.99%2404132.74%
NDX230616P098250002022-12-12 10:54AM EST9,825.00324.73240.80247.100.00--1342.24%
NDX230616P098500002023-02-02 10:26AM EST9,850.0085.9095.70111.200.00-101032.61%
NDX230616P099000002023-02-01 12:48PM EST9,900.00137.05102.90112.500.00-2116632.20%
NDX230616P099250002023-01-24 10:21AM EST9,925.00164.00101.20116.700.00-13532.28%
NDX230616P099750002023-01-24 10:21AM EST9,975.00170.10105.10121.000.00-1332.10%
NDX230616P100000002023-02-03 9:53AM EST10,000.00103.00110.60120.40+5.60+5.75%211731.79%
NDX230616P100250002023-02-02 12:54PM EST10,025.00100.00109.00124.600.00-3431.85%
NDX230616P100500002023-01-05 12:09PM EST10,050.00444.55111.30126.700.00-4231.75%
NDX230616P100750002023-01-05 12:06PM EST10,075.00454.55113.10128.800.00-4331.64%
NDX230616P101000002023-02-03 1:49PM EST10,100.00121.50119.00128.80+20.85+20.72%24831.38%
NDX230616P101250002023-01-05 12:14PM EST10,125.00471.10117.30133.000.00-4331.42%
NDX230616P101500002023-01-12 11:59AM EST10,150.00285.10119.90135.700.00-1131.35%
NDX230616P101750002023-01-19 11:33AM EST10,175.00307.50122.10137.400.00-131431.21%
NDX230616P102000002023-02-03 9:35AM EST10,200.00125.20124.00137.30+14.10+12.69%1630.94%
NDX230616P102250002022-12-28 10:15AM EST10,225.00507.80149.20165.500.00--132.56%
NDX230616P102500002023-02-02 2:02PM EST10,250.00113.00128.50141.400.00-1130.69%
NDX230616P102750002023-01-12 12:00PM EST10,275.00312.40130.80143.500.00--130.57%
NDX230616P103000002023-01-12 12:00PM EST10,300.00318.50137.30145.500.00-33830.44%
NDX230616P103250002023-01-12 12:00PM EST10,325.00324.00136.20148.000.00--130.34%
NDX230616P103750002022-08-04 8:30AM EST10,375.00382.60530.60556.800.00--250.18%
NDX230616P104000002023-02-03 10:54AM EST10,400.00133.20147.50155.00+4.95+3.86%114129.99%
NDX230616P104500002023-01-12 1:12PM EST10,450.00342.00148.60160.100.00-21029.78%
NDX230616P104750002023-01-17 3:01PM EST10,475.00304.90151.30162.700.00-11129.67%
NDX230616P105000002023-02-02 1:13PM EST10,500.00139.34158.30165.400.00-2339029.57%
NDX230616P105250002023-01-17 3:18PM EST10,525.00316.10157.70168.200.00-41729.47%
NDX230616P105500002023-01-17 3:18PM EST10,550.00321.40160.00171.000.00-3429.36%
NDX230616P105750002023-01-17 3:37PM EST10,575.00328.00163.70173.800.00-2429.26%
NDX230616P106000002023-02-03 12:56PM EST10,600.00157.60169.90176.70-18.20-10.35%61829.15%
NDX230616P106250002023-01-17 3:10PM EST10,625.00340.30169.40179.700.00-1229.05%
NDX230616P106500002023-01-20 11:48AM EST10,650.00356.90172.60182.700.00-6928.95%
NDX230616P106750002023-01-18 9:32AM EST10,675.00336.40176.00185.800.00-1728.85%
NDX230616P107000002023-02-02 2:05PM EST10,700.00158.80182.30189.000.00-14128.75%
NDX230616P107250002023-01-17 3:37PM EST10,725.00362.70182.30192.200.00-3528.65%
NDX230616P107500002023-01-05 12:40PM EST10,750.00691.73188.80195.400.00-25128.55%
NDX230616P108000002023-02-02 1:40PM EST10,800.00167.42195.50202.100.00-37628.35%
NDX230616P108500002023-01-24 2:25PM EST10,850.00305.30202.40209.100.00-4428.16%
NDX230616P108750002022-11-07 12:52PM EST10,875.00869.10602.00607.500.00--145.80%
NDX230616P109000002023-02-02 9:33AM EST10,900.00179.43209.40216.200.00-326427.96%
NDX230616P109250002023-01-17 3:18PM EST10,925.00412.60210.10219.900.00-1327.87%
NDX230616P109500002022-12-29 12:17PM EST10,950.00729.67257.10269.200.00--230.00%
NDX230616P109750002022-12-29 11:52AM EST10,975.00737.10260.70273.900.00-11229.92%
NDX230616P110000002023-02-02 2:38PM EST11,000.00206.00224.60231.400.00-1941327.58%
NDX230616P110250002023-01-11 12:11PM EST11,025.00566.09224.20235.300.00-21327.48%
NDX230616P110500002023-02-01 3:15PM EST11,050.00241.70232.50239.400.00-1727.39%
NDX230616P110750002022-12-29 11:52AM EST11,075.00778.60280.70293.200.00-1629.61%
NDX230616P111000002023-02-03 2:16PM EST11,100.00240.00240.40248.10-220.60-47.89%2627.22%
NDX230616P111250002023-02-01 3:15PM EST11,125.00254.40244.50252.300.00-123127.12%
NDX230616P111500002023-01-17 1:29PM EST11,150.00479.90248.90256.600.00-12727.03%
NDX230616P111750002023-01-05 12:29PM EST11,175.00881.02249.80260.600.00-4326.92%
NDX230616P112000002023-02-03 9:39AM EST11,200.00245.00257.60265.00+26.40+12.08%22726.82%
NDX230616P112250002023-01-17 1:38PM EST11,225.00498.50258.30269.500.00--126.72%
NDX230616P112500002023-02-01 3:15PM EST11,250.00277.80266.50274.000.00-12026.63%
NDX230616P112750002023-01-17 1:29PM EST11,275.00519.60267.40278.600.00-1326.53%
NDX230616P113000002023-02-03 2:16PM EST11,300.00274.25275.70283.20-108.35-28.32%24726.43%
NDX230616P113250002023-02-02 11:12AM EST11,325.00235.05276.60288.000.00-1526.33%
NDX230616P113500002023-02-02 11:12AM EST11,350.00239.10285.20292.800.00-12026.24%
NDX230616P113750002023-01-23 2:06PM EST11,375.00435.55286.20297.700.00-11926.14%
NDX230616P114000002023-02-02 11:16AM EST11,400.00248.60295.00302.700.00-55626.04%
NDX230616P114250002023-02-01 3:15PM EST11,425.00313.70296.10307.900.00-1325.95%
NDX230616P114500002023-02-01 3:15PM EST11,450.00318.60305.10312.900.00-2825.85%
NDX230616P114750002023-01-23 2:06PM EST11,475.00464.85306.30318.100.00-1225.75%
NDX230616P115000002023-02-03 9:42AM EST11,500.00295.00315.50323.50-127.10-30.11%222625.66%
NDX230616P115250002023-02-01 3:15PM EST11,525.00335.40316.80328.800.00-1225.56%
NDX230616P115500002023-01-19 11:33AM EST11,550.00752.20326.20334.300.00-132825.46%
NDX230616P115750002023-02-01 3:15PM EST11,575.00346.90331.60339.800.00-13125.36%
NDX230616P116000002023-02-03 10:16AM EST11,600.00294.00337.20345.40-363.23-55.27%723325.26%
NDX230616P116250002023-02-01 3:15PM EST11,625.00359.10338.80351.100.00-1125.17%
NDX230616P116500002023-01-17 10:16AM EST11,650.00653.96348.60356.900.00-1225.07%
NDX230616P116750002023-02-03 11:43AM EST11,675.00312.55354.40362.80-149.54-32.36%122524.97%
NDX230616P117000002023-02-02 10:04AM EST11,700.00322.06360.30368.800.00-222624.87%
NDX230616P117250002023-02-01 3:15PM EST11,725.00384.20362.20374.900.00-11724.78%
NDX230616P117500002022-11-21 3:25PM EST11,750.00947.10965.10981.600.00-1346.57%
NDX230616P117750002023-02-01 3:15PM EST11,775.00397.70374.30387.300.00-1424.58%
NDX230616P118000002023-01-03 3:56PM EST11,800.001,190.35319.90340.800.00-203922.48%
NDX230616P118250002022-12-15 3:38PM EST11,825.00997.30753.30764.700.00-151537.63%
NDX230616P118500002023-01-30 9:33AM EST11,850.00526.55397.40406.700.00-531024.29%
NDX230616P118750002023-02-01 3:15PM EST11,875.00424.50399.80413.400.00-11224.19%
NDX230616P119000002023-02-01 3:15PM EST11,900.00431.30410.50420.200.00-19424.10%
NDX230616P119250002023-02-01 3:15PM EST11,925.00438.80412.80427.100.00-12524.00%
NDX230616P119500002022-08-17 9:52AM EST11,950.00667.201,099.601,122.800.00-161648.21%
NDX230616P119750002022-12-15 11:29AM EST11,975.001,058.00823.30835.400.00-1337.76%
NDX230616P120000002023-02-03 11:14AM EST12,000.00381.45434.90448.60+3.15+0.83%6014223.71%
NDX230616P120500002023-01-24 2:25PM EST12,050.00675.16449.20462.500.00-41623.49%
NDX230616P121000002023-02-03 3:27PM EST12,100.00462.30463.70477.30+58.70+14.54%52023.28%
NDX230616P121500002022-10-06 11:33AM EST12,150.001,285.601,545.701,567.300.00-11759.68%
NDX230616P122000002023-02-03 9:41AM EST12,200.00467.00494.10509.40-178.00-27.60%42122.90%
NDX230616P122500002023-02-01 3:18PM EST12,250.00548.60510.10525.900.00-32222.70%
NDX230616P122750002023-01-26 9:50AM EST12,275.00733.20514.50535.900.00--122.66%
NDX230616P123500002022-09-13 12:27PM EST12,350.001,102.181,695.401,716.800.00-2161.08%
NDX230616P124000002023-02-03 10:16AM EST12,400.00500.10560.60576.70-254.23-33.70%52922.05%
NDX230616P124250002023-02-01 3:22PM EST12,425.00620.50566.20587.600.00-1222.00%
NDX230616P124750002023-02-01 1:27PM EST12,475.00772.00584.40605.800.00-2221.78%
NDX230616P125000002023-02-01 2:33PM EST12,500.00792.10597.50613.900.00-305621.63%
NDX230616P126000002023-02-03 11:14AM EST12,600.00558.45631.40653.60-275.01-33.00%601521.22%
NDX230616P127500002023-02-01 1:39PM EST12,750.00905.77696.80713.500.00-8120.47%
NDX230616P128000002023-02-01 1:41PM EST12,800.00931.76718.50735.200.00-4320.24%
NDX230616P129000002023-02-01 1:51PM EST12,900.001,001.16764.60780.700.00-4119.77%
NDX230616P129750002023-02-03 10:21AM EST12,975.00713.46798.90816.90-328.99-31.56%1219.43%
NDX230616P130000002023-02-03 11:42AM EST13,000.00712.15810.80829.10-12.27-1.69%27519.30%
NDX230616P131000002023-02-03 2:00PM EST13,100.00847.34860.50878.60-273.91-24.43%41618.77%
NDX230616P132000002023-02-03 1:14PM EST13,200.00894.03907.80933.00-287.50-24.33%41618.31%
NDX230616P132500002023-02-03 2:20PM EST13,250.00939.44934.70960.30-272.32-22.47%81718.04%
NDX230616P132750002023-01-24 2:01PM EST13,275.001,386.30948.60977.700.00--118.03%
NDX230616P133000002023-02-03 1:00PM EST13,300.00917.58962.40988.20-327.10-26.28%41017.75%
NDX230616P133750002023-01-23 9:31AM EST13,375.001,643.801,005.001,033.100.00--117.39%
NDX230616P134000002023-02-03 1:04PM EST13,400.00981.831,019.501,046.10-348.57-26.20%42617.17%
NDX230616P134750002022-12-01 9:39AM EST13,475.001,566.802,347.202,362.400.00--160.19%
NDX230616P135000002023-02-03 12:51PM EST13,500.00986.731,079.101,106.50+14.10+1.45%4916.53%
NDX230616P135250002022-09-12 10:59AM EST13,525.001,467.962,590.202,614.000.00--167.32%
NDX230616P135500002023-01-23 9:46AM EST13,550.001,745.401,114.901,138.200.00-1316.22%
NDX230616P135750002023-01-23 10:14AM EST13,575.001,705.401,125.701,157.700.00--116.20%
NDX230616P136000002023-02-03 2:02PM EST13,600.001,127.231,146.001,167.60-564.57-33.37%4115.75%
NDX230616P136250002023-02-03 1:09PM EST13,625.001,122.811,162.701,184.00-686.09-37.93%2315.57%
NDX230616P136500002023-02-03 1:11PM EST13,650.001,150.011,178.901,199.90-583.39-33.66%4215.35%
NDX230616P136750002023-02-03 1:13PM EST13,675.001,156.591,195.201,216.30-632.81-35.36%2215.15%
NDX230616P137000002023-02-03 1:14PM EST13,700.001,183.861,206.401,235.30-1,082.44-47.76%41015.05%
NDX230616P137500002023-02-03 2:24PM EST13,750.001,243.541,240.101,269.10-501.36-28.73%8114.61%
NDX230616P137750002023-01-17 10:32AM EST13,775.002,047.401,257.101,290.300.00--114.60%
NDX230616P138000002023-02-03 1:00PM EST13,800.001,217.901,279.601,301.80-683.90-35.96%44114.02%
NDX230616P139000002023-02-03 1:04PM EST13,900.001,296.181,337.401,376.80-1,058.72-44.96%4113.13%
NDX230616P139500002023-01-23 2:25PM EST13,950.001,916.301,371.801,431.300.00--213.78%
NDX230616P140000002023-02-03 12:51PM EST14,000.001,300.821,410.101,460.50+24.12+1.89%22412.51%
NDX230616P140250002022-09-22 10:00AM EST14,025.002,498.002,605.102,665.100.00-1157.32%
NDX230616P140750002022-09-22 10:00AM EST14,075.002,535.602,644.302,688.400.00-1157.22%
NDX230616P141000002022-12-13 10:03AM EST14,100.001,938.502,442.402,466.000.00--149.86%
NDX230616P141750002022-05-25 8:30AM EST14,175.002,626.300.000.000.00--10.00%
NDX230616P142000002022-01-18 12:07AM EST14,200.001,141.791,359.601,485.000.00--00.00%
NDX230616P142250002022-12-09 9:34AM EST14,225.002,466.702,959.502,980.100.00--163.89%
NDX230616P142750002022-12-14 1:27PM EST14,275.002,247.702,535.502,556.900.00-121348.71%
NDX230616P144000002022-12-16 1:51PM EST14,400.002,969.002,652.402,673.900.00-3349.63%
NDX230616P144250002022-08-19 10:16AM EST14,425.001,716.172,440.802,614.300.00-1146.91%
NDX230616P144750002022-08-19 10:16AM EST14,475.001,743.342,478.202,651.700.00-1146.93%
NDX230616P145000002023-01-10 11:45AM EST14,500.003,162.901,801.901,844.400.00-1501900.00%
NDX230616P145250002022-10-10 8:53AM EST14,525.003,314.210.000.000.00--10.00%
NDX230616P145750002022-12-12 12:04PM EST14,575.002,764.902,938.902,963.100.00--154.81%
NDX230616P146000002022-12-29 10:45AM EST14,600.003,407.882,225.902,266.000.00-1228.27%
NDX230616P146250002022-05-15 11:04PM EST14,625.002,658.302,629.703,029.700.00--1056.27%
NDX230616P147000002022-05-23 11:54AM EST14,700.002,821.503,006.203,183.000.00--256.61%
NDX230616P147250002022-05-23 11:54AM EST14,725.002,841.503,025.603,203.000.00--256.65%
NDX230616P149000002021-12-28 4:00PM EST14,900.001,287.502,058.802,213.600.00--10.00%
NDX230616P150000002023-01-27 12:10PM EST15,000.002,650.002,238.402,282.800.00-1310.00%
NDX230616P151000002022-04-01 10:03AM EST15,100.001,558.002,266.202,816.200.00-101034.26%
NDX230616P152000002022-12-09 11:40AM EST15,200.003,243.003,892.603,913.900.00--271.65%
NDX230616P152750002022-04-27 9:37AM EST15,275.002,636.402,640.002,840.000.00--1027.76%
NDX230616P153500002022-10-31 1:48PM EST15,350.003,615.103,387.103,401.900.00--149.82%
NDX230616P153750002022-10-31 1:48PM EST15,375.003,637.603,410.103,428.800.00--150.09%
NDX230616P154250002022-08-10 9:30AM EST15,425.002,355.802,771.302,801.200.00--100.00%
NDX230616P156000002022-11-15 11:51AM EST15,600.003,324.173,970.003,987.200.00-2263.74%
NDX230616P160000002022-04-07 8:30AM EST16,000.002,244.803,230.003,430.000.00--116.73%
NDX230616P163000002022-08-22 8:41AM EST16,300.003,143.204,045.204,087.800.00-1145.70%
NDX230616P164000002022-08-22 8:41AM EST16,400.003,223.704,077.704,225.700.00-1148.06%
NDX230616P165500002022-04-17 11:04PM EST16,550.002,763.103,639.304,039.300.00--1029.15%
NDX230616P169250002022-01-12 9:30AM EST16,925.002,267.002,700.202,844.000.00-510.00%
NDX230616P169500002022-07-14 9:16AM EST16,950.005,038.003,165.503,310.800.00-295290.00%
NDX230616P169750002021-12-31 2:27PM EST16,975.002,117.523,021.803,169.100.00-190800.00%
NDX230616P170000002022-07-19 1:34PM EST17,000.004,444.303,285.503,346.900.00-11060.00%
NDX230616P174000002023-01-17 11:58AM EST17,400.005,543.074,548.504,600.800.00--30.00%
NDX230616P175000002023-01-17 11:49AM EST17,500.005,650.444,647.404,698.800.00--30.00%
NDX230616P178000002023-01-17 3:47PM EST17,800.005,944.904,941.204,993.000.00--180.00%
NDX230616P179000002023-01-17 2:41PM EST17,900.006,011.955,038.205,091.100.00--20.00%
NDX230616P180000002023-01-17 3:47PM EST18,000.006,140.905,137.105,189.200.00--170.00%
NDX230616P181000002023-01-17 11:43AM EST18,100.006,234.115,235.105,287.300.00--50.00%
NDX230616P182000002023-01-17 11:41AM EST18,200.006,337.085,332.205,385.500.00--30.00%
NDX230616P183000002023-01-17 11:38AM EST18,300.006,447.215,431.205,483.600.00--10.00%
NDX230616P187000002023-01-17 11:54AM EST18,700.006,829.535,822.505,876.300.00--10.00%
NDX230616P188000002023-01-17 3:20PM EST18,800.006,915.205,920.605,974.500.00--150.00%
NDX230616P189000002023-01-17 11:59AM EST18,900.007,013.806,019.706,072.700.00--30.00%
NDX230616P190000002023-01-17 12:00PM EST19,000.007,112.856,117.906,171.000.00--40.00%
NDX230616P198000002022-10-17 8:43AM EST19,800.008,202.507,708.407,745.100.00-1271.54%
NDX230616P199000002022-12-02 9:51AM EST19,900.007,587.308,536.708,552.100.00-12101.14%
NDX230616P200000002022-12-29 10:42AM EST20,000.008,659.787,488.307,525.900.00-1347.64%