^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 agosto 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230818C060000002023-05-25 9:47AM EDT6,000.007,898.408,346.708,392.70+7,898.40--1104.29%
NDX230818C062000002023-05-25 9:47AM EDT6,200.007,701.608,149.308,195.30+7,701.60--2101.43%
NDX230818C080000002022-11-28 12:50PM EDT8,000.004,059.363,090.703,124.000.00-100.00%
NDX230818C090000002022-11-23 12:26PM EDT9,000.003,340.402,470.202,508.400.00--10.00%
NDX230818C095000002023-05-25 10:09AM EDT9,500.004,465.904,900.604,952.10+4,465.90--162.09%
NDX230818C096500002023-05-25 11:57AM EDT9,650.004,363.104,753.804,808.60+4,363.10--160.73%
NDX230818C098000002022-12-16 10:41AM EDT9,800.002,204.902,208.102,230.900.00-120.00%
NDX230818C099000002022-11-23 12:31PM EDT9,900.002,612.401,794.301,831.900.00--20.00%
NDX230818C100000002023-05-05 1:04PM EDT10,000.003,379.054,416.504,467.000.00-2057.44%
NDX230818C105000002023-03-01 10:32AM EDT10,500.002,007.482,967.502,984.400.00--20.00%
NDX230818C107250002023-05-18 2:39PM EDT10,725.003,182.003,713.403,765.200.00-1150.56%
NDX230818C108500002023-04-24 10:26AM EDT10,850.002,432.402,858.302,869.400.00--10.00%
NDX230818C110000002023-05-18 2:43PM EDT11,000.002,918.103,449.003,500.300.00-1350.10%
NDX230818C110250002023-04-04 3:55PM EDT11,025.002,417.822,218.702,241.200.00-220.00%
NDX230818C115000002023-05-18 2:46PM EDT11,500.002,458.002,965.703,014.600.00-1244.86%
NDX230818C118250002023-03-16 12:09PM EDT11,825.001,352.471,694.501,708.800.00--20.00%
NDX230818C119000002023-05-18 2:51PM EDT11,900.002,098.702,590.302,644.600.00-1341.78%
NDX230818C119500002023-03-13 11:31AM EDT11,950.00961.001,500.901,512.000.00--20.00%
NDX230818C119750002023-05-22 3:11PM EDT11,975.002,134.002,522.102,575.300.00-1141.17%
NDX230818C120000002023-05-22 3:11PM EDT12,000.002,111.302,499.402,552.200.00-1540.97%
NDX230818C122000002023-05-18 10:30AM EDT12,200.001,809.702,321.202,368.700.00-3439.37%
NDX230818C122500002023-04-27 12:06PM EDT12,250.001,300.492,275.602,323.100.00-43338.97%
NDX230818C123000002023-04-26 11:58AM EDT12,300.001,147.462,230.002,277.700.00-3438.58%
NDX230818C123750002023-04-06 3:35PM EDT12,375.001,311.961,311.801,327.500.00-210.00%
NDX230818C124000002023-04-13 2:37PM EDT12,400.001,283.471,311.801,325.700.00-240.00%
NDX230818C124250002023-04-06 3:23PM EDT12,425.001,264.871,273.001,288.600.00-420.00%
NDX230818C124500002023-04-06 3:29PM EDT12,450.001,251.551,253.701,269.300.00-840.00%
NDX230818C124750002023-04-06 3:25PM EDT12,475.001,232.131,234.601,250.000.00-420.00%
NDX230818C125000002023-05-24 3:21PM EDT12,500.001,473.932,060.402,099.200.00-24337.13%
NDX230818C125250002023-04-06 3:27PM EDT12,525.001,199.111,196.501,211.800.00-210.00%
NDX230818C125500002023-05-04 12:56PM EDT12,550.001,040.002,004.702,045.300.00-1636.26%
NDX230818C125750002023-04-13 2:51PM EDT12,575.001,155.391,174.401,187.800.00--10.00%
NDX230818C126000002023-05-26 10:37AM EDT12,600.001,856.881,955.402,001.30+820.31+79.14%1735.91%
NDX230818C126500002023-04-13 3:03PM EDT12,650.001,104.011,116.801,130.000.00--10.00%
NDX230818C127000002023-05-25 3:55PM EDT12,700.001,561.631,867.201,913.400.00-11635.19%
NDX230818C127500002023-05-18 2:49PM EDT12,750.001,365.201,826.001,870.900.00-1334.90%
NDX230818C128000002023-05-26 12:37PM EDT12,800.001,760.571,789.701,830.10+404.11+29.79%52534.67%
NDX230818C128500002023-04-24 10:38AM EDT12,850.00801.901,120.001,128.600.00-120.00%
NDX230818C128750002023-04-25 12:49PM EDT12,875.00705.951,419.901,431.200.00-2211.46%
NDX230818C129000002023-05-16 2:37PM EDT12,900.001,025.111,693.201,744.400.00-2733.99%
NDX230818C129250002023-04-06 3:23PM EDT12,925.00926.21905.40919.700.00-420.00%
NDX230818C129500002023-04-24 1:15PM EDT12,950.00723.351,078.501,106.900.00-250.00%
NDX230818C129750002023-04-06 3:25PM EDT12,975.00897.66871.20885.200.00-420.00%
NDX230818C130000002023-05-24 3:21PM EDT13,000.001,072.601,618.601,663.800.00-44833.52%
NDX230818C130250002023-05-16 1:47PM EDT13,025.00951.111,590.901,644.000.00-121333.41%
NDX230818C130500002023-04-26 11:58AM EDT13,050.00647.901,569.701,621.900.00-3633.19%
NDX230818C130750002023-04-13 2:51PM EDT13,075.00822.16808.40820.300.00--10.00%
NDX230818C131000002023-05-15 10:22AM EDT13,100.00787.921,527.501,579.900.00-21232.84%
NDX230818C131500002023-04-13 3:03PM EDT13,150.00777.49757.60769.200.00--10.00%
NDX230818C132000002023-05-24 1:06PM EDT13,200.00872.371,446.201,500.500.00-22732.33%
NDX230818C132250002023-03-22 2:13PM EDT13,225.00678.52602.10612.500.00--00.00%
NDX230818C132500002023-05-24 12:57PM EDT13,250.00835.801,402.601,458.600.00-142131.96%
NDX230818C132750002023-03-22 2:55PM EDT13,275.00668.92574.10584.200.00--10.00%
NDX230818C133000002023-05-16 11:02AM EDT13,300.00736.461,361.501,419.500.00-101131.69%
NDX230818C133250002023-03-23 10:56AM EDT13,325.00648.67546.70556.600.00--00.00%
NDX230818C133500002023-03-27 9:47AM EDT13,350.00605.77461.90479.500.00-110.00%
NDX230818C134000002023-05-24 10:40AM EDT13,400.00728.881,271.901,322.500.00-22530.34%
NDX230818C134250002023-05-24 3:48PM EDT13,425.00754.891,251.401,302.500.00-2330.17%
NDX230818C134500002023-05-24 3:46PM EDT13,450.00729.811,231.501,288.400.00-21030.26%
NDX230818C134750002023-05-24 3:44PM EDT13,475.00717.571,211.401,268.500.00-2130.09%
NDX230818C135000002023-05-24 3:23PM EDT13,500.00702.971,198.901,248.800.00-2512929.93%
NDX230818C135250002023-05-24 3:43PM EDT13,525.00689.121,171.901,229.200.00-2529.77%
NDX230818C135500002023-05-24 3:40PM EDT13,550.00676.801,152.401,210.000.00-4929.62%
NDX230818C135750002023-05-24 3:41PM EDT13,575.00656.461,133.201,190.500.00-2429.46%
NDX230818C136000002023-05-24 3:24PM EDT13,600.00643.731,122.301,171.800.00-23629.32%
NDX230818C136250002023-05-10 3:09PM EDT13,625.00500.491,092.201,143.000.00-1528.78%
NDX230818C136500002023-05-24 3:33PM EDT13,650.00621.101,068.001,144.200.00-131029.44%
NDX230818C136750002023-05-10 11:17AM EDT13,675.00447.271,065.801,125.300.00-1429.29%
NDX230818C137000002023-05-24 1:06PM EDT13,700.00542.481,040.701,100.500.00-25328.89%
NDX230818C137250002023-05-12 10:20AM EDT13,725.00437.981,021.901,079.800.00-1428.66%
NDX230818C137500002023-05-24 12:57PM EDT13,750.00511.501,001.101,058.000.00-15928.38%
NDX230818C137750002023-05-18 9:47AM EDT13,775.00540.66982.501,037.000.00-2528.13%
NDX230818C138000002023-05-25 2:15PM EDT13,800.00736.22955.401,011.500.00-21227.70%
NDX230818C138250002023-05-18 10:43AM EDT13,825.00556.87952.501,011.500.00-2628.27%
NDX230818C138500002023-05-19 2:17PM EDT13,850.00571.86934.30988.500.00-2527.93%
NDX230818C138750002023-05-23 2:51PM EDT13,875.00505.54910.30965.600.00-1327.59%
NDX230818C139000002023-05-26 10:31AM EDT13,900.00798.27900.20945.20+150.29+23.19%21027.35%
NDX230818C139250002023-05-24 3:48PM EDT13,925.00445.83873.50932.100.00-31027.38%
NDX230818C139500002023-05-26 10:40AM EDT13,950.00776.71867.30909.50+160.28+26.00%11427.05%
NDX230818C139750002023-05-24 3:44PM EDT13,975.00416.13845.60892.300.00-2126.91%
NDX230818C140000002023-05-25 9:33AM EDT14,000.00536.00835.70877.700.00-43226.87%
NDX230818C140250002023-05-24 3:43PM EDT14,025.00394.35821.50849.900.00-2326.33%
NDX230818C140500002023-05-25 10:38AM EDT14,050.00509.10802.30832.800.00-223126.19%
NDX230818C140750002023-05-24 3:41PM EDT14,075.00368.93785.20815.800.00-2426.05%
NDX230818C141000002023-05-26 3:48PM EDT14,100.00774.56768.50798.90+414.98+115.41%23225.90%
NDX230818C141250002023-05-26 3:46PM EDT14,125.00763.63752.90786.40+503.96+194.08%21525.92%
NDX230818C141500002023-05-26 3:40PM EDT14,150.00737.76736.40769.90+395.43+115.51%6725.78%
NDX230818C141750002023-05-26 3:41PM EDT14,175.00725.60718.80754.50+499.30+220.64%2525.68%
NDX230818C142000002023-05-26 3:42PM EDT14,200.00714.65703.00738.30+226.85+46.50%71325.54%
NDX230818C142250002023-05-26 3:42PM EDT14,225.00698.11686.20726.00+486.76+230.31%5325.55%
NDX230818C142500002023-05-26 3:43PM EDT14,250.00682.78671.60711.30+349.43+104.82%6725.46%
NDX230818C142750002023-05-26 3:44PM EDT14,275.00666.06656.40696.40+412.69+162.88%4425.35%
NDX230818C143000002023-05-26 3:32PM EDT14,300.00654.04640.80680.80+320.64+96.17%52025.22%
NDX230818C143250002023-05-26 3:33PM EDT14,325.00639.47625.30652.30+324.67+103.14%2624.60%
NDX230818C143500002023-05-26 3:25PM EDT14,350.00629.67610.00637.30+431.07+217.05%21624.48%
NDX230818C143750002023-03-27 2:12PM EDT14,375.00177.20108.90123.900.00-435.87%
NDX230818C144000002023-05-26 12:22PM EDT14,400.00551.00579.90615.60+371.76+207.41%271024.52%
NDX230818C144250002023-03-27 2:17PM EDT14,425.00168.55100.10114.500.00--36.27%
NDX230818C144500002023-05-22 11:59AM EDT14,450.00279.33546.60581.400.00-4424.08%
NDX230818C144750002023-03-27 12:57PM EDT14,475.00155.4590.80106.500.00--16.66%
NDX230818C145000002023-05-26 11:43AM EDT14,500.00480.50518.30558.70+194.49+68.00%31724.05%
NDX230818C145250002023-05-26 11:54AM EDT14,525.00472.55505.20542.10+151.64+47.25%1323.83%
NDX230818C145500002023-05-26 3:48PM EDT14,550.00500.78493.60526.60+252.40+101.62%2123.64%
NDX230818C145750002023-05-26 3:46PM EDT14,575.00492.01477.90508.20+492.01-2023.34%
NDX230818C146000002023-05-26 3:40PM EDT14,600.00470.70464.90505.00+356.22+311.16%6823.60%
NDX230818C146250002023-05-26 3:41PM EDT14,625.00461.50468.10479.80+461.50-2023.03%
NDX230818C146500002023-05-26 3:42PM EDT14,650.00452.75456.40464.10+452.75-6022.81%
NDX230818C146750002023-05-26 3:42PM EDT14,675.00439.15443.60451.30+439.15-4022.70%
NDX230818C147000002023-05-26 3:43PM EDT14,700.00425.40431.30437.90+228.45+115.99%9322.55%
NDX230818C147250002023-05-26 3:44PM EDT14,725.00414.68418.30427.10+312.28+304.96%4122.50%
NDX230818C147500002023-05-26 3:32PM EDT14,750.00404.60406.70413.80+260.10+180.00%8222.34%
NDX230818C147750002023-05-26 3:33PM EDT14,775.00393.63393.00403.90+393.63-2022.31%
NDX230818C148000002023-05-26 3:25PM EDT14,800.00386.90382.30391.00+248.30+179.15%2822.15%
NDX230818C148500002023-05-15 3:37PM EDT14,850.0067.74358.20369.200.00--221.98%
NDX230818C148750002023-05-25 12:27PM EDT14,875.00186.55347.10358.000.00-101021.87%
NDX230818C149000002023-05-18 10:24AM EDT14,900.00108.20336.10347.100.00-12221.76%
NDX230818C149250002023-05-25 12:27PM EDT14,925.00171.90325.40336.400.00-121021.66%
NDX230818C149500002023-05-25 12:26PM EDT14,950.00168.17314.90325.900.00-4321.56%
NDX230818C149750002023-05-25 1:29PM EDT14,975.00159.00303.90315.70+159.00--121.46%
NDX230818C150000002023-05-26 11:43AM EDT15,000.00251.82295.60303.90+101.24+67.23%62421.29%
NDX230818C150500002023-05-26 11:43AM EDT15,050.00233.81276.90285.00+233.81-2321.12%
NDX230818C151000002023-05-08 1:09PM EDT15,100.0045.35256.00267.800.00-41820.99%
NDX230818C151500002023-05-24 3:03PM EDT15,150.0053.90240.60248.600.00-8628720.74%
NDX230818C151750002023-05-24 9:55AM EDT15,175.0054.68232.10240.000.00-8528720.65%
NDX230818C152000002023-05-24 3:03PM EDT15,200.0048.70222.10232.800.00-1420.61%
NDX230818C152250002023-05-19 10:55AM EDT15,225.0073.34214.10224.700.00-5520.53%
NDX230818C152500002023-05-26 10:59AM EDT15,250.00160.52205.90217.20+160.52-1020.46%
NDX230818C152750002023-05-26 12:38PM EDT15,275.00176.45198.30210.30+176.45-1020.42%
NDX230818C153000002023-05-18 3:44PM EDT15,300.0060.55190.70202.000.00-3420.30%
NDX230818C153250002023-04-19 9:31AM EDT15,325.0036.500.000.000.00--13.13%
NDX230818C153750002023-05-02 9:30AM EDT15,375.0027.50170.00180.700.00-1120.07%
NDX230818C154000002023-05-22 2:28PM EDT15,400.0052.85163.50173.900.00-1119.99%
NDX230818C154250002023-05-22 2:28PM EDT15,425.0050.26157.10167.40+50.26--119.91%
NDX230818C154500002023-05-26 11:45AM EDT15,450.00123.60151.00161.20+56.25+83.52%2819.85%
NDX230818C155000002023-05-26 10:16AM EDT15,500.0078.78141.20147.80+27.48+53.57%132719.64%
NDX230818C156750002023-05-02 9:30AM EDT15,675.0015.80104.40112.800.00-1119.29%
NDX230818C157000002023-05-24 9:30AM EDT15,700.0019.8099.90108.20+19.80--119.23%
NDX230818C158000002023-05-17 9:30AM EDT15,800.009.4083.7091.400.00-1219.01%
NDX230818C159000002023-05-11 11:30AM EDT15,900.0011.6070.0077.000.00--17618.82%
NDX230818C160000002023-05-02 9:30AM EDT16,000.008.1058.4065.100.00-11418.69%
NDX230818C162000002023-05-25 2:01PM EDT16,200.0016.2740.3046.00+16.27--218.46%
NDX230818C162250002023-05-19 11:24AM EDT16,225.009.1038.5044.000.00-2218.44%
NDX230818C163000002023-05-25 2:01PM EDT16,300.0013.4233.5038.60+13.42--218.38%
NDX230818C163500002023-05-25 9:41AM EDT16,350.008.3130.5035.40+8.31--218.35%
NDX230818C164000002023-05-18 11:35AM EDT16,400.006.5027.8032.500.00-137718.33%
NDX230818C164250002023-05-26 12:16PM EDT16,425.0020.4827.1030.60+20.48-2018.25%
NDX230818C164500002023-05-26 10:15AM EDT16,450.0012.6025.3029.90+12.60-1018.32%
NDX230818C165000002023-05-26 2:24PM EDT16,500.0023.0023.9026.60+19.40+538.89%5138118.19%
NDX230818C165500002023-05-26 10:15AM EDT16,550.0010.5021.0025.30+10.50-1018.31%
NDX230818C166000002023-05-26 1:16PM EDT16,600.0018.2019.9022.40+18.20-64618.17%
Opzioni Putper18 agosto 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230818P060000002023-05-24 3:12PM EDT6,000.002.700.553.200.00-2664.55%
NDX230818P062000002023-05-12 1:21PM EDT6,200.003.470.903.600.00--363.34%
NDX230818P066000002023-05-17 11:34AM EDT6,600.002.931.604.400.00--460.57%
NDX230818P070000002023-05-24 10:45AM EDT7,000.005.002.505.400.00-2857.90%
NDX230818P072000002023-05-17 11:29AM EDT7,200.004.673.005.900.00--456.50%
NDX230818P074000002023-05-17 11:32AM EDT7,400.005.513.606.500.00--455.18%
NDX230818P076000002023-05-25 1:25PM EDT7,600.006.854.207.300.00-5653.91%
NDX230818P078000002023-05-10 3:32PM EDT7,800.009.954.908.200.00-131352.67%
NDX230818P080000002023-05-17 11:29AM EDT8,000.008.425.709.000.00-22851.36%
NDX230818P081000002023-05-24 11:52AM EDT8,100.009.956.109.500.00-2550.73%
NDX230818P082000002023-05-24 10:37AM EDT8,200.0010.836.5010.00+10.83--250.08%
NDX230818P083000002023-05-17 11:32AM EDT8,300.0010.787.0010.500.00--250.64%
NDX230818P084000002023-05-23 2:27PM EDT8,400.0011.327.5011.000.00-2349.93%
NDX230818P085000002023-05-17 11:37AM EDT8,500.0011.808.0011.600.00-22949.28%
NDX230818P086000002023-02-03 10:45AM EDT8,600.0077.0055.0070.600.00-4263.63%
NDX230818P087000002023-05-24 10:37AM EDT8,700.0015.769.1012.700.00-13047.89%
NDX230818P087500002023-05-19 3:14PM EDT8,750.0013.079.4013.000.00-2247.55%
NDX230818P088000002023-05-24 11:52AM EDT8,800.0016.159.7013.300.00-1547.20%
NDX230818P089000002023-05-19 3:01PM EDT8,900.0014.5210.3013.900.00-2546.51%
NDX230818P090000002023-05-25 12:18PM EDT9,000.0015.4011.0014.600.00-43545.85%
NDX230818P090500002023-05-18 2:43PM EDT9,050.0014.3311.3015.000.00-5545.54%
NDX230818P091000002023-05-23 2:27PM EDT9,100.0017.9911.7015.300.00-1245.18%
NDX230818P091500002023-05-18 2:54PM EDT9,150.0015.3312.0015.700.00-101044.87%
NDX230818P092000002023-05-23 2:25PM EDT9,200.0018.9712.4016.100.00-22344.55%
NDX230818P093000002023-05-19 3:14PM EDT9,300.0019.2913.1016.900.00-1343.90%
NDX230818P094000002023-05-12 2:22PM EDT9,400.0029.5014.0017.800.00-1943.27%
NDX230818P095000002023-05-17 11:27AM EDT9,500.0023.3814.8018.800.00-25642.67%
NDX230818P095500002023-05-15 3:56PM EDT9,550.0027.0015.3019.200.00-1042.33%
NDX230818P096000002023-05-25 12:03PM EDT9,600.0022.2015.8019.700.00-1342.01%
NDX230818P096500002023-05-16 9:39AM EDT9,650.0028.2016.2020.300.00-1141.73%
NDX230818P096750002023-05-16 10:04AM EDT9,675.0029.0016.4020.500.00-1141.56%
NDX230818P097000002023-05-25 12:18PM EDT9,700.0023.7016.7020.800.00-21841.41%
NDX230818P097250002023-05-19 11:27AM EDT9,725.0021.6916.9021.100.00-2241.27%
NDX230818P097500002023-05-23 2:25PM EDT9,750.0027.5417.2021.400.00-1141.12%
NDX230818P098000002023-05-24 3:20PM EDT9,800.0029.2417.7022.000.00-2340.83%
NDX230818P098250002023-05-17 11:41AM EDT9,825.0029.0018.0022.300.00-1140.68%
NDX230818P098750002023-05-24 12:18PM EDT9,875.0032.6818.6022.90+32.68--240.37%
NDX230818P099000002023-05-18 3:42PM EDT9,900.0025.5018.8023.200.00-2440.22%
NDX230818P099250002023-05-15 3:10PM EDT9,925.0035.4019.1023.600.00-1140.10%
NDX230818P099500002023-05-18 10:05AM EDT9,950.0028.8019.4023.900.00-1139.94%
NDX230818P099750002023-05-26 12:16PM EDT9,975.0020.9919.7024.20-6.51-23.67%2239.78%
NDX230818P100000002023-05-24 10:51AM EDT10,000.0036.8520.0024.600.00-313139.65%
NDX230818P101000002023-04-25 11:12AM EDT10,100.0082.0027.4030.900.00-1240.26%
NDX230818P101250002023-05-25 12:17PM EDT10,125.0030.3021.7026.400.00-11538.93%
NDX230818P101500002023-05-22 12:22PM EDT10,150.0029.8022.0026.800.00-1138.79%
NDX230818P102000002023-05-22 12:59PM EDT10,200.0030.3022.7027.600.00-11738.51%
NDX230818P102250002023-05-22 3:56PM EDT10,225.0032.0023.1028.100.00-1138.39%
NDX230818P102500002023-05-24 3:19PM EDT10,250.0040.4023.4028.500.00-1138.25%
NDX230818P103000002023-05-18 1:09PM EDT10,300.0032.5024.2029.300.00-2237.96%
NDX230818P103250002023-05-25 11:15AM EDT10,325.0034.8024.6029.800.00-1037.83%
NDX230818P103500002023-05-25 12:34PM EDT10,350.0035.5025.0030.200.00-1037.68%
NDX230818P104000002023-05-04 12:31PM EDT10,400.0095.9025.8031.200.00-1337.43%
NDX230818P104250002023-05-25 2:00PM EDT10,425.0036.4026.2031.700.00-1137.29%
NDX230818P104500002023-05-26 9:30AM EDT10,450.0036.4027.3031.50-0.10-0.27%1137.01%
NDX230818P104750002023-05-25 1:32PM EDT10,475.0038.2027.1032.600.00-1137.01%
NDX230818P105000002023-05-18 2:56PM EDT10,500.0039.2027.6033.200.00-52436.89%
NDX230818P105250002023-05-05 9:52AM EDT10,525.0086.0828.0033.700.00-5836.75%
NDX230818P105500002023-05-26 12:24PM EDT10,550.0031.5028.5034.20+31.50-1136.61%
NDX230818P105750002023-05-26 12:34PM EDT10,575.0032.2029.6034.00+32.20-2236.33%
NDX230818P106000002023-05-26 3:31PM EDT10,600.0033.8029.5035.20-7.25-17.66%3836.33%
NDX230818P106250002023-05-24 3:26PM EDT10,625.0050.8030.0035.80+50.80--236.21%
NDX230818P106500002023-05-25 11:17AM EDT10,650.0043.2030.4036.300.00-1336.06%
NDX230818P106750002023-05-25 2:12PM EDT10,675.0042.8031.1036.90+42.80--235.93%
NDX230818P107000002023-05-22 3:58PM EDT10,700.0043.2031.5037.500.00-11635.80%
NDX230818P108000002023-05-19 10:49AM EDT10,800.0045.5034.0039.900.00-11435.27%
NDX230818P108750002023-05-24 12:18PM EDT10,875.0065.3135.7041.700.00-1234.85%
NDX230818P109000002023-05-26 11:34AM EDT10,900.0040.7036.4042.40-16.10-28.35%12334.73%
NDX230818P109500002023-05-26 10:45AM EDT10,950.0043.3037.7043.70-6.80-13.57%1134.45%
NDX230818P109750002023-05-26 12:26PM EDT10,975.0041.5038.4044.40+41.50-1034.32%
NDX230818P110000002023-05-23 12:54PM EDT11,000.0057.9839.1045.100.00-73534.19%
NDX230818P110250002023-05-26 12:46PM EDT11,025.0042.6039.8045.90+42.60-1034.07%
NDX230818P110500002023-05-04 9:30AM EDT11,050.00145.9040.5046.600.00-152033.93%
NDX230818P111000002023-05-26 12:54PM EDT11,100.0045.4342.0048.10-10.00-18.04%2333.67%
NDX230818P111250002023-05-17 11:23AM EDT11,125.0077.4442.8048.900.00--133.54%
NDX230818P111750002023-04-13 3:41PM EDT11,175.00175.2098.90104.200.00--239.55%
NDX230818P112000002023-05-05 1:03PM EDT11,200.00131.5745.2051.400.00-22133.17%
NDX230818P112250002023-04-21 10:18AM EDT11,225.00174.8066.4069.700.00-2335.27%
NDX230818P112500002023-05-24 9:42AM EDT11,250.0082.6046.8053.100.00-1532.91%
NDX230818P112750002023-05-26 3:51PM EDT11,275.0051.5048.7053.20-322.35-86.22%1132.68%
NDX230818P113000002023-05-17 11:27AM EDT11,300.0089.1548.6054.900.00-122032.66%
NDX230818P113250002023-05-17 10:28AM EDT11,325.0093.6649.5055.800.00-101532.53%
NDX230818P114000002023-05-17 11:27AM EDT11,400.0096.2552.4058.700.00-2732.16%
NDX230818P114250002023-04-20 9:47AM EDT11,425.00195.1077.3081.000.00--334.47%
NDX230818P114500002023-05-24 3:03PM EDT11,450.00102.3354.4060.700.00-11531.91%
NDX230818P115000002023-05-26 1:14PM EDT11,500.0059.0057.5061.70-47.23-44.46%14731.53%
NDX230818P115500002023-03-03 4:58PM EDT11,550.00436.65246.70253.500.00-1146.77%
NDX230818P115750002023-05-26 3:44PM EDT11,575.0064.0260.7065.00-44.58-41.05%101531.17%
NDX230818P116000002023-05-26 3:44PM EDT11,600.0065.1761.8066.10-45.43-41.08%103531.04%
NDX230818P116250002023-05-24 2:16PM EDT11,625.00112.8061.9068.40+112.80--431.05%
NDX230818P116500002023-05-24 2:16PM EDT11,650.00114.9063.0069.60+114.90--430.93%
NDX230818P116750002023-02-28 11:11AM EDT11,675.00563.20308.50315.000.00--148.98%
NDX230818P117000002023-05-23 10:24AM EDT11,700.0092.6665.4072.000.00-41130.68%
NDX230818P117250002023-05-03 1:10PM EDT11,725.00205.4066.7073.300.00-12130.56%
NDX230818P117500002023-05-26 3:27PM EDT11,750.0075.1569.4073.40-19.79-20.84%9430.32%
NDX230818P118000002023-05-25 12:23PM EDT11,800.0098.4670.5077.200.00-1530.19%
NDX230818P118250002023-03-09 2:37PM EDT11,825.00539.51306.60313.000.00--246.83%
NDX230818P118500002023-05-15 3:37PM EDT11,850.00148.9073.2080.000.00-2529.96%
NDX230818P118750002023-05-02 11:47AM EDT11,875.00245.4074.6081.400.00-26529.84%
NDX230818P119000002023-05-23 10:44AM EDT11,900.00106.1876.1082.900.00-2629.72%
NDX230818P119250002023-05-02 11:50AM EDT11,925.00253.8077.6084.400.00-81029.60%
NDX230818P119500002023-04-06 3:29PM EDT11,950.00331.55216.60223.300.00-8439.72%
NDX230818P119750002023-05-23 10:31AM EDT11,975.00114.2080.6087.400.00-1329.36%
NDX230818P120000002023-05-26 10:59AM EDT12,000.0090.1583.3088.00-40.37-30.93%116529.16%
NDX230818P120250002023-05-24 11:33AM EDT12,025.00151.7083.7090.600.00-117729.13%
NDX230818P120500002023-05-10 1:39PM EDT12,050.00236.4586.4091.100.00-23828.91%
NDX230818P120750002023-05-02 11:46AM EDT12,075.00281.8087.0093.900.00-5628.89%
NDX230818P121000002023-05-19 11:27AM EDT12,100.00120.3089.8094.500.00-54028.68%
NDX230818P121250002023-05-18 9:57AM EDT12,125.00144.4990.3097.300.00-5528.65%
NDX230818P121500002023-05-26 3:32PM EDT12,150.0099.3893.4098.00-80.27-44.68%2328.45%
NDX230818P122000002023-05-26 10:08AM EDT12,200.00114.4095.70102.70-27.70-19.49%11928.30%
NDX230818P122250002023-05-18 10:12AM EDT12,225.00153.0397.50104.600.00-101028.19%
NDX230818P122500002023-05-18 2:54PM EDT12,250.00144.0099.80106.500.00-101928.07%
NDX230818P122750002023-03-10 1:09PM EDT12,275.00841.92404.20411.200.00--145.99%
NDX230818P123000002023-05-23 12:38PM EDT12,300.00152.47103.30110.400.00-71027.83%
NDX230818P123250002023-05-18 3:33PM EDT12,325.00149.30105.30112.500.00-8827.72%
NDX230818P123500002023-05-25 9:32AM EDT12,350.00153.40107.30114.500.00-11627.60%
NDX230818P123750002023-05-11 12:07PM EDT12,375.00253.05109.50116.600.00-4127.48%
NDX230818P124000002023-05-26 3:31PM EDT12,400.00120.95113.00117.80-43.99-26.67%41727.30%
NDX230818P124250002023-05-23 10:16AM EDT12,425.00163.15113.80121.000.00-51227.26%
NDX230818P124500002023-05-22 10:08AM EDT12,450.00160.55116.00123.200.00-51327.14%
NDX230818P124750002023-05-22 10:08AM EDT12,475.00163.55118.30125.500.00-5827.02%
NDX230818P125000002023-05-26 3:28PM EDT12,500.00129.00122.60126.80-91.05-41.38%92226.84%
NDX230818P125250002023-04-06 3:27PM EDT12,525.00469.35325.00332.200.00-2138.45%
NDX230818P125500002023-05-26 11:35AM EDT12,550.00137.20125.20132.60-88.10-39.10%1926.67%
NDX230818P125750002023-05-24 11:08AM EDT12,575.00238.00127.60135.000.00-2326.55%
NDX230818P126000002023-05-26 10:08AM EDT12,600.00154.10131.50136.60-37.20-19.45%17526.38%
NDX230818P126500002023-05-25 11:46AM EDT12,650.00197.11135.70142.600.00-1126.20%
NDX230818P127000002023-05-26 11:35AM EDT12,700.00153.71140.40148.00-33.65-17.96%2925.97%
NDX230818P127250002023-05-22 11:28AM EDT12,725.00190.07143.10150.700.00-6425.85%
NDX230818P127500002023-05-24 12:31PM EDT12,750.00270.13145.80153.500.00-1825.74%
NDX230818P127750002023-05-26 11:35AM EDT12,775.00162.83150.30155.50+162.83-17225.57%
NDX230818P128000002023-05-23 11:34AM EDT12,800.00208.20151.50159.300.00-22625.50%
NDX230818P128250002023-05-24 11:37AM EDT12,825.00274.32154.40162.30+274.32--925.39%
NDX230818P128500002023-05-24 11:35AM EDT12,850.00279.45157.40165.30+279.45--125.27%
NDX230818P128750002023-05-24 11:37AM EDT12,875.00284.49160.40168.400.00-1225.15%
NDX230818P129000002023-05-24 11:35AM EDT12,900.00289.85163.50171.500.00-1725.03%
NDX230818P129250002023-05-23 9:45AM EDT12,925.00234.60167.40174.70+234.60--1124.92%
NDX230818P129500002023-05-10 2:02PM EDT12,950.00418.27169.90177.900.00-3224.80%
NDX230818P129750002023-05-25 2:00PM EDT12,975.00230.60173.20181.20+230.60--524.68%
NDX230818P130000002023-05-26 12:37PM EDT13,000.00185.92178.40184.30-48.98-20.85%414124.54%
NDX230818P130250002023-05-17 4:01PM EDT13,025.00300.30180.00188.100.00-2424.44%
NDX230818P130500002023-05-26 3:31PM EDT13,050.00195.85185.20191.30-109.85-35.93%2424.31%
NDX230818P130750002023-05-10 3:10PM EDT13,075.00425.72187.00195.100.00-1324.20%
NDX230818P131000002023-05-26 12:37PM EDT13,100.00200.38192.50198.50-179.99-47.32%42324.07%
NDX230818P131250002023-05-10 2:07PM EDT13,125.00465.35194.30202.500.00-4623.97%
NDX230818P131500002023-05-24 11:33AM EDT13,150.00348.45198.00206.200.00-11623.84%
NDX230818P131750002023-05-12 2:41PM EDT13,175.00474.35201.80210.100.00-2523.72%
NDX230818P132000002023-05-26 12:28PM EDT13,200.00216.80207.60214.30-82.70-27.61%23223.62%
NDX230818P132250002023-03-27 2:02PM EDT13,225.00918.02698.70735.900.00-4346.11%
NDX230818P132500002023-05-23 11:16AM EDT13,250.00296.00215.50222.300.00-53523.37%
NDX230818P132750002023-05-26 3:15PM EDT13,275.00227.80217.70227.60-718.11-75.92%1423.31%
NDX230818P133000002023-05-26 3:15PM EDT13,300.00232.05222.80231.90-84.90-26.79%12623.19%
NDX230818P133250002023-05-22 12:27PM EDT13,325.00300.60227.20236.200.00-2523.07%
NDX230818P133500002023-05-22 1:29PM EDT13,350.00305.60231.60240.700.00-2422.95%
NDX230818P133750002023-05-26 1:17PM EDT13,375.00247.37236.90244.00-159.53-39.21%2622.77%
NDX230818P134000002023-05-24 11:25AM EDT13,400.00414.50241.60248.500.00-22722.65%
NDX230818P134250002023-05-18 11:59AM EDT13,425.00352.87245.00254.400.00-2222.58%
NDX230818P134500002023-05-24 11:25AM EDT13,450.00430.50249.80259.200.00-12622.46%
NDX230818P134750002023-05-16 2:26PM EDT13,475.00482.80254.60264.100.00-341522.34%
NDX230818P135000002023-05-25 10:32AM EDT13,500.00378.20260.70267.900.00-44222.17%
NDX230818P135250002023-05-16 1:01PM EDT13,525.00488.62264.60274.200.00-261322.10%
NDX230818P135500002023-05-24 3:01PM EDT13,550.00478.50269.60279.300.00-101621.97%
NDX230818P135750002023-03-21 3:19PM EDT13,575.001,076.14807.80819.000.00-4343.52%
NDX230818P136000002023-05-26 3:31PM EDT13,600.00294.71281.20288.50-73.19-19.89%81821.67%
NDX230818P136250002023-05-10 11:48AM EDT13,625.00631.19285.30295.200.00-2421.60%
NDX230818P136500002023-05-24 12:10PM EDT13,650.00507.15290.80300.600.00-122021.47%
NDX230818P136750002023-05-25 9:37AM EDT13,675.00423.80296.30306.200.00-2421.34%
NDX230818P137000002023-05-24 2:42PM EDT13,700.00522.67303.10310.600.00-83621.16%
NDX230818P137250002023-03-27 2:02PM EDT13,725.001,188.61896.501,049.600.00-4349.82%
NDX230818P137500002023-05-24 2:31PM EDT13,750.00552.15314.80322.400.00-222820.91%
NDX230818P137750002023-05-24 12:06PM EDT13,775.00557.05319.70329.800.00-2420.83%
NDX230818P138000002023-05-24 12:05PM EDT13,800.00565.75327.00334.700.00-43620.65%
NDX230818P138250002023-05-25 11:13AM EDT13,825.00445.10332.20342.400.00-1620.58%
NDX230818P138500002023-05-22 1:32PM EDT13,850.00444.00338.60348.900.00-4220.45%
NDX230818P138750002023-05-25 11:13AM EDT13,875.00461.92345.10355.500.00-1320.33%
NDX230818P139000002023-05-25 10:27AM EDT13,900.00507.63353.00359.900.00-22720.11%
NDX230818P139250002023-05-18 11:59AM EDT13,925.00517.81358.60369.100.00-2220.07%
NDX230818P139500002023-05-22 12:59PM EDT13,950.00485.70366.70373.900.00-193219.86%
NDX230818P139750002023-05-19 10:26AM EDT13,975.00493.20372.60383.100.00-11519.81%
NDX230818P140000002023-05-26 12:58PM EDT14,000.00394.50380.90387.90-262.62-39.97%84919.58%
NDX230818P140250002023-05-16 1:01PM EDT14,025.00705.28387.00397.700.00-261619.55%
NDX230818P140500002023-05-25 10:38AM EDT14,050.00557.00394.40405.200.00-222219.41%
NDX230818P141000002023-05-26 1:06PM EDT14,100.00422.85411.50418.00-328.23-43.70%18319.05%
NDX230818P141250002023-05-26 11:46AM EDT14,125.00441.16419.40425.90+441.16-10018.91%
NDX230818P141500002023-05-24 3:35PM EDT14,150.00692.61425.70436.60+692.61--118.88%
NDX230818P142000002023-05-26 9:48AM EDT14,200.00526.20443.50450.70-52.15-9.02%31318.51%
NDX230818P142250002023-05-24 11:59AM EDT14,225.00787.07450.80461.90+787.07--118.47%
NDX230818P142500002023-05-24 11:56AM EDT14,250.00799.98459.50470.600.00-61418.33%
NDX230818P142750002023-05-26 2:14PM EDT14,275.00496.60469.60476.80+496.60-2218.09%
NDX230818P143000002023-05-24 2:31PM EDT14,300.00827.38477.40488.600.00-222618.05%
NDX230818P143250002023-05-24 12:06PM EDT14,325.00837.60486.60497.90+837.60--117.91%
NDX230818P143500002023-05-24 12:05PM EDT14,350.00850.93495.90507.300.00-4617.77%
NDX230818P144000002023-05-22 1:32PM EDT14,400.00684.34515.30525.900.00-2517.46%
NDX230818P144500002023-05-25 10:27AM EDT14,450.00763.78535.30546.700.00-2517.19%
NDX230818P145000002023-05-26 12:04PM EDT14,500.00579.85557.30564.70-186.41-24.33%31416.79%
NDX230818P145500002023-05-24 3:08PM EDT14,550.00981.57577.50589.10+981.57--916.59%
NDX230818P146000002023-05-22 11:07AM EDT14,600.00798.90599.80611.50+798.90--216.28%
NDX230818P146500002023-05-25 2:32PM EDT14,650.00810.75611.60648.20+810.75--116.48%
NDX230818P147000002023-05-24 3:35PM EDT14,700.001,037.85639.80671.20+1,037.85--116.12%
NDX230818P148250002023-05-26 11:27AM EDT14,825.00758.20702.80734.50+758.20-1015.26%
NDX230818P150000002022-11-28 12:50PM EDT15,000.003,018.293,866.003,900.600.00-11129.14%
NDX230818P150500002023-05-26 12:04PM EDT15,050.00881.63823.90864.10+881.63-2113.51%
NDX230818P157000002022-12-02 1:15PM EDT15,700.003,382.604,335.504,351.600.00-11128.99%
NDX230818P159000002023-05-12 9:49AM EDT15,900.002,318.001,463.501,497.600.00--30.00%
NDX230818P160000002023-01-17 1:01PM EDT16,000.004,067.453,054.603,073.300.00--1173.93%
NDX230818P164000002023-04-25 12:49PM EDT16,400.003,356.332,273.002,286.500.00-2129.53%
NDX230818P165000002023-05-05 1:04PM EDT16,500.003,086.342,010.202,058.000.00-200.00%