Italia markets open in 2 hours 31 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15.987,60-22,83 (-0,14%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240119C080000002023-02-24 3:23PM EST8,000.004,415.515,094.405,155.000.00-200.00%
NDX240119C082000002023-02-17 9:48AM EST8,200.004,536.004,696.504,756.900.00-110.00%
NDX240119C083000002023-02-03 2:56PM EST8,300.004,703.904,368.104,501.100.00-110.00%
NDX240119C088000002023-05-31 9:08AM EST8,800.005,837.406,606.806,634.600.00-270.00%
NDX240119C089000002023-03-13 8:30AM EST8,900.003,405.100.000.000.00--40.00%
NDX240119C090250002023-01-27 9:33AM EST9,025.003,563.903,522.203,557.100.00-110.00%
NDX240119C091250002023-02-03 10:43AM EST9,125.004,192.303,651.303,781.300.00-110.00%
NDX240119C092000002023-02-03 10:43AM EST9,200.004,127.203,607.403,698.700.00-220.00%
NDX240119C093000002023-02-17 10:43AM EST9,300.003,610.903,744.103,801.300.00-110.00%
NDX240119C094750002023-03-15 8:30AM EST9,475.003,188.604,019.904,056.200.00--10.00%
NDX240119C095500002023-03-15 8:30AM EST9,550.003,127.203,884.704,056.900.00--10.00%
NDX240119C105250002023-02-16 3:41PM EST10,525.002,749.002,756.702,806.000.00--10.00%
NDX240119C105750002023-02-16 3:15PM EST10,575.002,788.502,717.902,767.300.00--10.00%
NDX240119C107500002023-05-31 9:08AM EST10,750.004,056.404,759.704,787.000.00--10.00%
NDX240119C107750002023-05-04 8:30AM EST10,775.002,853.804,217.404,242.800.00--10.00%
NDX240119C110000002023-09-06 11:29AM EST11,000.004,624.154,169.404,192.600.00-230.00%
NDX240119C110750002023-10-17 8:35AM EST11,075.004,096.400.000.000.00--10.00%
NDX240119C111000002023-09-06 11:29AM EST11,100.004,531.904,073.304,096.700.00-220.00%
NDX240119C112500002023-04-27 2:42PM EST11,250.002,614.633,584.403,632.500.00--60.00%
NDX240119C116250002023-10-17 8:37AM EST11,625.003,569.000.000.000.00--10.00%
NDX240119C117750002023-10-17 8:38AM EST11,775.003,426.500.000.000.00--30.00%
NDX240119C120000002023-03-13 11:32AM EST12,000.001,323.141,842.501,867.700.00--20.00%
NDX240119C120500002023-03-15 1:41PM EST12,050.001,466.651,972.401,995.300.00-210.00%
NDX240119C121500002023-03-10 2:02PM EST12,150.001,184.831,912.401,936.500.00--00.00%
NDX240119C122000002023-10-05 10:01AM EST12,200.002,697.103,054.903,079.400.00--10.00%
NDX240119C122500002023-01-23 12:04PM EST12,250.001,148.101,282.501,312.600.00--250.00%
NDX240119C124000002023-04-26 9:23AM EST12,400.001,515.002,500.402,516.100.00-1190.00%
NDX240119C125000002023-04-11 8:43AM EST12,500.001,630.701,790.401,816.200.00-1640.00%
NDX240119C125500002023-04-27 2:42PM EST12,550.001,642.632,502.202,560.400.00--60.00%
NDX240119C125750002023-03-23 10:17AM EST12,575.001,528.901,509.701,532.500.00-210.00%
NDX240119C126000002023-10-03 9:42AM EST12,600.002,384.472,479.102,498.400.00--10.00%
NDX240119C127000002023-11-13 12:41PM EST12,700.002,936.353,404.803,418.200.00-12549.07%
NDX240119C128000002023-01-19 2:14PM EST12,800.00640.501,130.601,163.900.00--30.00%
NDX240119C128500002023-06-09 8:45AM EST12,850.002,463.202,758.702,785.000.00-120.00%
NDX240119C129000002023-06-09 8:45AM EST12,900.002,422.992,716.102,742.300.00-150.00%
NDX240119C129500002023-06-12 12:13PM EST12,950.002,424.482,874.502,891.900.00-330.00%
NDX240119C130000002023-06-07 1:04PM EST13,000.002,134.912,631.302,657.400.00-24420.00%
NDX240119C130500002023-01-20 9:30AM EST13,050.00542.70998.601,031.500.00-110.00%
NDX240119C130750002023-01-20 9:30AM EST13,075.00534.40990.401,006.600.00-220.00%
NDX240119C131750002023-05-10 9:52AM EST13,175.001,267.502,155.502,183.500.00-110.00%
NDX240119C132000002023-06-08 9:58AM EST13,200.002,038.002,463.802,489.500.00-100.00%
NDX240119C132500002023-10-25 11:13AM EST13,250.001,598.872,828.402,842.500.00-2639.62%
NDX240119C132750002023-10-02 10:42AM EST13,275.001,962.761,662.101,675.800.00-670.00%
NDX240119C133000002023-10-31 12:30PM EST13,300.001,414.972,815.202,829.000.00-1242.51%
NDX240119C133250002023-10-31 12:30PM EST13,325.001,394.772,790.702,804.500.00-6742.24%
NDX240119C133500002023-10-31 12:27PM EST13,350.001,363.722,766.302,780.000.00-5841.97%
NDX240119C133750002023-01-20 9:30AM EST13,375.00429.70843.80859.900.00-110.00%
NDX240119C134000002023-01-20 9:34AM EST13,400.00421.00831.40849.100.00-490.00%
NDX240119C134250002023-01-20 9:33AM EST13,425.00417.00820.60836.700.00-220.00%
NDX240119C134500002023-01-20 10:03AM EST13,450.00421.00808.30826.100.00-110.00%
NDX240119C134750002023-01-20 9:43AM EST13,475.00412.00797.80813.900.00-220.00%
NDX240119C135000002023-11-03 2:49PM EST13,500.001,841.602,619.502,633.200.00-27540.35%
NDX240119C135250002023-01-20 10:03AM EST13,525.00398.00775.40791.500.00-110.00%
NDX240119C135500002023-01-20 9:46AM EST13,550.00387.00763.40781.200.00-440.00%
NDX240119C136000002023-04-21 9:30AM EST13,600.00890.301,309.701,325.400.00-110.00%
NDX240119C136250002023-01-25 11:12AM EST13,625.00420.00563.40579.800.00--120.00%
NDX240119C136500002023-01-25 9:52AM EST13,650.00416.00554.20570.600.00--10.00%
NDX240119C136750002023-01-25 11:15AM EST13,675.00406.00545.10561.500.00-130.00%
NDX240119C137000002023-11-15 3:50PM EST13,700.002,292.082,424.502,438.200.00-33338.22%
NDX240119C137250002023-06-15 10:31AM EST13,725.002,151.582,434.802,450.500.00--440.80%
NDX240119C137500002023-11-06 3:55PM EST13,750.001,640.892,375.902,389.100.00-27137.66%
NDX240119C137750002023-01-25 2:15PM EST13,775.00416.00509.70525.400.00--10.00%
NDX240119C138000002023-06-26 2:58PM EST13,800.001,744.652,262.002,353.800.00-4938.17%
NDX240119C138250002023-04-12 2:05PM EST13,825.00778.20903.10920.700.00--10.00%
NDX240119C138500002023-01-24 9:30AM EST13,850.00421.000.000.000.00--20.00%
NDX240119C138750002023-05-24 1:58PM EST13,875.001,021.751,845.601,863.600.00-2150.00%
NDX240119C139000002023-11-13 12:41PM EST13,900.001,801.702,230.402,244.000.00-12336.13%
NDX240119C139250002023-06-28 11:39AM EST13,925.001,834.022,373.602,392.500.00-42347.47%
NDX240119C139500002023-01-26 10:10AM EST13,950.00394.00451.30467.300.00--20.00%
NDX240119C139750002023-08-09 9:44AM EST13,975.001,898.071,865.001,885.000.00--30.00%
NDX240119C140000002023-11-27 1:04PM EST14,000.002,180.952,133.802,146.900.00-15535.06%
NDX240119C140250002023-11-27 1:04PM EST14,025.002,156.792,109.702,122.800.00-18134.81%
NDX240119C140750002023-02-24 9:30AM EST14,075.00420.00680.30715.900.00-110.00%
NDX240119C141000002023-10-31 9:10AM EST14,100.00794.702,037.602,050.400.00-44334.03%
NDX240119C141250002023-10-30 1:52PM EST14,125.00823.902,013.602,026.900.00--833.81%
NDX240119C141500002023-10-30 2:16PM EST14,150.00807.851,989.602,002.400.00-503933.52%
NDX240119C141750002023-10-30 2:52PM EST14,175.00788.081,965.601,978.600.00-199833.28%
NDX240119C142000002023-11-03 12:06PM EST14,200.001,246.541,941.701,954.700.00-811033.04%
NDX240119C142250002023-10-30 1:35PM EST14,225.00749.711,917.801,930.700.00-21032.78%
NDX240119C142500002023-11-02 1:35PM EST14,250.001,063.951,894.001,906.700.00-1213432.52%
NDX240119C142750002023-10-24 11:42AM EST14,275.00949.071,871.901,885.700.00--132.47%
NDX240119C143000002023-11-03 12:06PM EST14,300.001,167.041,846.401,859.200.00-87032.04%
NDX240119C143250002023-10-26 12:30PM EST14,325.00585.631,797.401,809.000.00-1529.95%
NDX240119C143500002023-11-06 2:17PM EST14,350.001,099.291,798.901,811.500.00-164231.54%
NDX240119C143750002023-11-13 1:45PM EST14,375.001,396.561,775.201,788.300.00-63631.33%
NDX240119C144000002023-11-01 10:38AM EST14,400.00700.251,751.501,764.300.00-412331.06%
NDX240119C144250002023-11-13 1:45PM EST14,425.001,353.471,727.901,741.000.00-63630.84%
NDX240119C144500002023-09-27 9:35AM EST14,450.00913.45554.90563.400.00-44220.00%
NDX240119C144750002023-09-27 9:32AM EST14,475.00892.25541.70550.100.00-210.00%
NDX240119C145000002023-11-07 10:56AM EST14,500.001,642.601,657.401,670.00+489.09+42.40%167630.10%
NDX240119C145250002023-10-26 2:59PM EST14,525.00498.801,605.601,621.400.00-2028.23%
NDX240119C145500002023-11-06 2:37PM EST14,550.00959.391,610.501,623.400.00-4329.65%
NDX240119C145750002023-10-26 9:28AM EST14,575.00533.301,559.201,574.900.00--027.81%
NDX240119C146000002023-11-13 10:59AM EST14,600.001,176.001,563.901,576.400.00-12629.16%
NDX240119C146250002023-10-06 2:27PM EST14,625.001,012.82913.00928.700.00-940.00%
NDX240119C146500002023-11-17 4:14PM EST14,650.001,386.401,517.501,530.200.00-101328.71%
NDX240119C146750002023-11-03 12:11PM EST14,675.00879.081,494.301,506.700.00-4428.46%
NDX240119C147000002023-11-09 1:58PM EST14,700.00954.101,471.201,483.900.00-42428.25%
NDX240119C147250002023-03-13 9:36AM EST14,725.00214.00446.50457.300.00--10.00%
NDX240119C147500002023-11-09 2:00PM EST14,750.00911.701,425.301,437.900.00-21027.80%
NDX240119C147750002023-08-17 2:23PM EST14,775.00965.701,099.601,114.200.00-250.00%
NDX240119C148000002023-11-10 10:26AM EST14,800.00879.471,379.601,392.000.00-1211527.34%
NDX240119C148500002023-11-10 11:06AM EST14,850.00893.901,334.101,346.500.00-11226.90%
NDX240119C148750002023-10-20 9:01AM EST14,875.00668.201,204.301,217.200.00-2520.13%
NDX240119C149000002023-11-10 1:48PM EST14,900.00963.001,289.001,301.200.00-24226.46%
NDX240119C149250002023-11-14 10:34AM EST14,925.001,195.001,266.501,278.700.00-2626.24%
NDX240119C149500002023-11-14 2:42PM EST14,950.001,152.521,244.101,256.300.00-2626.03%
NDX240119C149750002023-11-28 3:46PM EST14,975.001,208.951,221.901,233.900.00-12625.81%
NDX240119C150000002023-11-29 4:07PM EST15,000.001,204.851,199.701,211.70+26.65+2.26%9439825.60%
NDX240119C150250002023-11-10 10:21AM EST15,025.001,165.881,177.601,189.50+442.64+61.20%45925.39%
NDX240119C150500002023-11-29 4:07PM EST15,050.001,160.601,155.501,167.40+381.10+48.89%9818225.18%
NDX240119C150750002023-11-10 12:06PM EST15,075.00760.471,133.601,145.400.00-29924.97%
NDX240119C151000002023-11-14 2:43PM EST15,100.001,026.901,111.801,123.500.00-214024.76%
NDX240119C151250002023-11-10 10:23AM EST15,125.00660.871,090.101,101.700.00-22324.56%
NDX240119C151500002023-11-10 11:49AM EST15,150.00690.251,068.501,080.100.00-82324.36%
NDX240119C151750002023-11-10 10:15AM EST15,175.00623.031,047.001,058.500.00-262424.15%
NDX240119C152000002023-11-20 1:11PM EST15,200.001,075.401,025.601,036.500.00-218623.93%
NDX240119C152250002023-11-22 10:36AM EST15,225.001,064.601,004.301,015.100.00-23123.72%
NDX240119C152500002023-11-20 1:12PM EST15,250.001,036.60983.20994.500.00-21723.56%
NDX240119C152750002023-11-13 11:41AM EST15,275.00685.61962.20972.900.00-46723.34%
NDX240119C153000002023-11-20 11:39AM EST15,300.00960.00941.30951.800.00-18223.14%
NDX240119C153250002023-11-24 11:43AM EST15,325.00915.82920.30931.100.00-12922.96%
NDX240119C153500002023-11-14 10:48AM EST15,350.00861.22899.60910.300.00-23122.76%
NDX240119C153750002023-11-17 2:26PM EST15,375.00830.70879.20889.800.00-23322.58%
NDX240119C154000002023-11-24 11:43AM EST15,400.00855.71858.80869.300.00-113722.39%
NDX240119C154250002023-11-15 11:49AM EST15,425.00816.64838.70849.000.00-22622.20%
NDX240119C154500002023-11-16 11:36AM EST15,450.00711.84818.60828.900.00-26222.02%
NDX240119C154750002023-11-16 9:34AM EST15,475.00725.46798.80808.900.00-215721.84%
NDX240119C155000002023-11-29 2:24PM EST15,500.00806.45779.10789.10+52.57+6.97%952321.66%
NDX240119C155250002023-11-16 1:53PM EST15,525.00689.90759.60769.500.00-33621.49%
NDX240119C155500002023-11-29 3:26PM EST15,550.00730.70740.30750.10-20.15-2.68%57421.31%
NDX240119C155750002023-11-28 10:08AM EST15,575.00679.13721.40730.900.00-223021.15%
NDX240119C156000002023-11-24 12:04PM EST15,600.00700.13702.50711.800.00-2718820.97%
NDX240119C156250002023-11-28 10:08AM EST15,625.00648.61683.70692.900.00-221720.81%
NDX240119C156500002023-11-28 4:03PM EST15,650.00674.65665.20674.300.00-75420.64%
NDX240119C156750002023-11-27 10:58AM EST15,675.00659.82646.80655.800.00-101520.48%
NDX240119C157000002023-11-27 11:43AM EST15,700.00631.50628.60637.500.00-85420.32%
NDX240119C157250002023-11-15 2:10PM EST15,725.00596.12610.40619.400.00-181920.16%
NDX240119C157500002023-11-27 11:13AM EST15,750.00583.54592.70601.600.00-23020.00%
NDX240119C157750002023-11-16 9:47AM EST15,775.00529.34575.10583.900.00-222219.84%
NDX240119C158000002023-11-28 9:36AM EST15,800.00571.80558.10566.50+38.86+7.29%425919.69%
NDX240119C158250002023-11-16 9:47AM EST15,825.00497.14541.10549.300.00-222619.54%
NDX240119C158500002023-11-15 11:23AM EST15,850.00554.20524.30532.400.00-11519.39%
NDX240119C158750002023-11-24 9:42AM EST15,875.00527.35507.70515.700.00-82619.24%
NDX240119C159000002023-11-29 11:39AM EST15,900.00500.36491.40499.30+2.68+0.54%4216419.10%
NDX240119C159250002023-11-24 9:42AM EST15,925.00493.06474.90483.100.00-83918.96%
NDX240119C159500002023-11-29 12:05PM EST15,950.00470.86459.60467.20-26.74-5.37%28818.82%
NDX240119C159750002023-11-28 1:02PM EST15,975.00410.74443.70451.600.00-42118.68%
NDX240119C160000002023-11-29 2:36PM EST16,000.00431.62428.50436.20+18.67+4.52%649618.55%
NDX240119C160250002023-11-28 1:02PM EST16,025.00382.43413.70421.200.00-45618.42%
NDX240119C160500002023-11-21 10:29AM EST16,050.00384.17400.50406.200.00-13618.28%
NDX240119C160750002023-11-28 9:36AM EST16,075.00363.60386.00391.800.00-14818.16%
NDX240119C161000002023-11-29 2:24PM EST16,100.00388.63371.90377.60+37.18+10.58%63218.03%
NDX240119C161250002023-11-27 10:49AM EST16,125.00368.30358.10363.700.00-11517.91%
NDX240119C161500002023-11-27 10:49AM EST16,150.00355.00344.50350.300.00-237317.80%
NDX240119C161750002023-11-29 9:34AM EST16,175.00408.60331.30336.90+20.70+5.34%11517.68%
NDX240119C162000002023-11-29 9:47AM EST16,200.00406.35318.30323.90+115.91+39.91%307017.57%
NDX240119C162250002023-11-29 10:39AM EST16,225.00336.60305.70311.30+55.90+19.91%3917.46%
NDX240119C162500002023-11-22 10:02AM EST16,250.00322.71293.40298.900.00-241817.35%
NDX240119C162750002023-11-29 10:23AM EST16,275.00306.00281.40286.90+11.28+3.83%2617.25%
NDX240119C163000002023-11-29 9:48AM EST16,300.00344.60269.80275.20+94.20+37.62%29617.14%
NDX240119C163250002023-11-29 12:15PM EST16,325.00272.92258.40263.80-36.61-11.83%11517.04%
NDX240119C163500002023-11-28 4:04PM EST16,350.00248.24247.40252.70-2.81-1.12%13516.95%
NDX240119C163750002023-11-22 9:48AM EST16,375.00310.60236.70241.900.00-11216.85%
NDX240119C164000002023-11-29 10:19AM EST16,400.00253.64226.30231.50+19.34+8.25%415416.76%
NDX240119C164250002023-11-21 10:16AM EST16,425.00237.95216.20221.300.00-11216.67%
NDX240119C164500002023-11-20 11:40AM EST16,450.00241.74206.50211.500.00-1816.58%
NDX240119C164750002023-11-29 1:30PM EST16,475.00213.60197.10201.60+25.27+13.42%22716.48%
NDX240119C165000002023-11-29 10:04AM EST16,500.00240.20187.90192.80+59.75+33.11%611116.41%
NDX240119C165250002023-11-29 10:06AM EST16,525.00218.66179.10183.80+9.96+4.77%1316.33%
NDX240119C165500002023-11-29 1:30PM EST16,550.00185.55170.60175.20+7.95+4.48%21616.25%
NDX240119C165750002023-11-27 2:31PM EST16,575.00163.39162.50166.900.00-5916.17%
NDX240119C166000002023-11-29 10:03AM EST16,600.00204.30155.40158.80+61.05+42.62%16416.10%
NDX240119C166250002023-11-28 4:11PM EST16,625.00148.50147.00151.100.00-24016.03%
NDX240119C166500002023-11-29 3:26PM EST16,650.00136.80139.70143.80-4.35-3.08%113715.96%
NDX240119C166750002023-11-16 9:49AM EST16,675.00143.50132.70136.600.00-11715.89%
NDX240119C167000002023-11-29 9:40AM EST16,700.00170.22125.90129.80+28.72+20.30%229015.83%
NDX240119C167250002023-11-29 10:56AM EST16,725.00143.00119.50123.30+9.00+6.72%23915.77%
NDX240119C167500002023-11-29 11:24AM EST16,750.00116.00113.30117.00+2.00+1.75%61715.72%
NDX240119C167750002023-11-28 10:15AM EST16,775.0097.30107.40111.000.00-102015.66%
NDX240119C168000002023-11-28 9:58AM EST16,800.0087.36101.70105.200.00-12515.60%
NDX240119C168250002023-11-29 3:19PM EST16,825.0095.5096.3099.70+11.54+13.74%121215.55%
NDX240119C168500002023-11-28 4:07PM EST16,850.00108.6091.1094.80+17.35+19.01%11715.53%
NDX240119C168750002023-11-28 10:12AM EST16,875.0076.2086.2089.500.00-829115.46%
NDX240119C169000002023-11-28 1:27PM EST16,900.0074.1081.4084.700.00-23015.42%
NDX240119C169250002023-11-28 10:00AM EST16,925.0066.8077.0080.100.00-21815.38%
NDX240119C169500002023-11-29 11:28AM EST16,950.0074.7072.7075.90+13.44+21.94%2615.35%
NDX240119C169750002023-11-28 10:50AM EST16,975.0067.6068.6071.800.00-11015.31%
NDX240119C170000002023-11-29 12:15PM EST17,000.0070.0064.7067.90+7.10+11.29%97315.28%
NDX240119C170250002023-11-28 10:50AM EST17,025.0060.2061.1064.200.00-1815.25%
NDX240119C170500002023-11-28 3:50PM EST17,050.0055.8057.6060.700.00-41415.23%
NDX240119C170750002023-11-28 9:56AM EST17,075.0045.8354.3057.300.00-1515.19%
NDX240119C171000002023-11-28 9:55AM EST17,100.0042.9551.7054.200.00-12215.18%
NDX240119C171250002023-11-28 9:53AM EST17,125.0041.1548.4051.100.00-1415.15%
NDX240119C171500002023-11-29 10:34AM EST17,150.0055.2046.0048.30-7.94-12.58%53015.13%
NDX240119C171750002023-11-28 12:21PM EST17,175.0044.4043.1045.600.00-2115.11%
NDX240119C172000002023-11-29 9:34AM EST17,200.0054.4541.0043.00+16.45+43.29%11115.09%
NDX240119C172250002023-11-24 11:32AM EST17,225.0053.5538.2040.70+12.46+30.32%11515.09%
NDX240119C172500002023-11-28 3:48PM EST17,250.0033.7036.3038.400.00-2715.08%
NDX240119C172750002023-11-28 9:44AM EST17,275.0040.0833.9036.30+11.18+38.69%1315.07%
NDX240119C173000002023-11-29 9:54AM EST17,300.0045.8631.9034.20+17.11+59.51%2415.06%
NDX240119C173250002023-11-24 11:32AM EST17,325.0042.2530.5032.30+9.60+29.40%13015.05%
NDX240119C173500002023-11-29 10:32AM EST17,350.0029.0228.3030.50-2.48-7.87%723515.05%
NDX240119C173750002023-11-24 10:13AM EST17,375.0031.4527.1028.800.00-1315.05%
NDX240119C174000002023-11-29 3:44PM EST17,400.0025.5025.1027.20+2.00+8.51%5315715.05%
NDX240119C174250002023-11-21 10:40AM EST17,425.0029.9523.7025.700.00-1515.05%
NDX240119C174500002023-11-20 11:39AM EST17,450.0036.2022.6024.300.00-2815.06%
NDX240119C174750002023-07-13 11:23AM EST17,475.00226.2098.50102.600.00--322.35%
NDX240119C175000002023-11-21 12:17PM EST17,500.0026.5020.1021.700.00-45415.07%
NDX240119C175250002023-11-20 11:39AM EST17,525.0031.0018.6020.600.00-2315.10%
NDX240119C175500002023-11-27 9:33AM EST17,550.0017.8417.9019.400.00-1215.10%
NDX240119C175750002023-11-20 11:39AM EST17,575.0027.9016.6018.400.00-6615.12%
NDX240119C176000002023-11-13 9:40AM EST17,600.0012.7515.7017.400.00-1315.13%
NDX240119C176250002023-11-03 1:22PM EST17,625.008.6014.7016.500.00-1115.15%
NDX240119C176500002023-11-13 1:11PM EST17,650.0011.5014.1015.600.00-2315.17%
NDX240119C176750002023-07-27 8:30AM EST17,675.00207.3052.6058.700.00--120.61%
NDX240119C177000002023-11-21 10:50AM EST17,700.0016.9912.6014.000.00-1115.21%
NDX240119C177250002023-11-22 3:36PM EST17,725.0015.5211.6013.300.00-1215.24%
NDX240119C177500002023-11-13 1:11PM EST17,750.009.4011.0012.600.00-2315.26%
NDX240119C178000002023-11-22 9:36AM EST17,800.0019.069.7011.400.00-210815.32%
NDX240119C178250002023-11-22 3:22PM EST17,825.0012.479.3010.800.00-1215.34%
NDX240119C178500002023-10-26 11:21AM EST17,850.003.708.4010.300.00-2415.38%
NDX240119C179000002023-10-23 9:43AM EST17,900.005.200.000.000.00-2116.25%
NDX240119C179250002023-11-17 3:22PM EST17,925.0012.107.308.900.00-2215.49%
NDX240119C180000002023-11-22 12:25PM EST18,000.009.706.207.700.00-2915.60%
NDX240119C180250002023-11-17 3:22PM EST18,025.0010.005.807.300.00-2215.63%
NDX240119C180500002023-11-27 9:33AM EST18,050.005.855.507.000.00-1415.68%
NDX240119C181000002023-11-29 9:42AM EST18,100.006.804.906.40+2.40+54.55%1315.77%
NDX240119C181500002023-09-20 1:01PM EST18,150.0016.152.205.100.00-1015.56%
NDX240119C182500002023-10-06 12:19PM EST18,250.008.001.852.850.00-1014.95%
NDX240119C183000002023-11-20 10:25AM EST18,300.005.383.204.600.00-1216.18%
NDX240119C184250002023-11-10 2:51PM EST18,425.002.822.453.800.00--116.46%
NDX240119C185000002023-10-09 12:39PM EST18,500.006.200.652.000.00-31515.61%
NDX240119C186000002023-11-27 11:06AM EST18,600.001.811.652.900.00-1216.83%
NDX240119C187000002023-07-18 2:34PM EST18,700.0095.8012.4016.200.00-4422.17%
NDX240119C187500002023-11-20 11:06AM EST18,750.002.301.102.400.00-1617.22%
NDX240119C189000002023-11-27 11:06AM EST18,900.000.980.752.000.00--417.60%
NDX240119C189750002023-11-14 10:01AM EST18,975.001.900.551.850.00--117.81%
NDX240119C190000002023-08-02 10:23AM EST19,000.0039.2012.7016.600.00-10624.09%
NDX240119C191000002023-11-21 3:41PM EST19,100.001.200.351.600.00--118.13%
NDX240119C194000002023-08-18 8:30AM EST19,400.005.502.054.300.00-1121.85%
NDX240119C195000002023-08-18 8:30AM EST19,500.004.901.605.200.00-1222.89%
NDX240119C196000002023-09-12 8:55AM EST19,600.004.600.452.100.00--121.04%
NDX240119C197000002023-08-23 8:30AM EST19,700.004.500.000.000.00-1112.50%
NDX240119C198000002023-11-28 4:11PM EST19,800.000.400.002.000.00-21121.85%
NDX240119C199000002023-08-28 8:30AM EST19,900.003.100.002.650.00-1722.99%
NDX240119C200000002023-08-28 8:30AM EST20,000.002.750.002.600.00-1223.40%
NDX240119C201000002023-08-31 8:30AM EST20,100.003.200.001.250.00--222.11%
NDX240119C202000002023-08-31 8:30AM EST20,200.002.800.001.250.00-1422.54%
NDX240119C204000002023-08-24 8:30AM EST20,400.003.000.002.900.00-1425.51%
NDX240119C205000002023-11-20 10:03AM EST20,500.000.050.002.150.00-102125.14%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240119P080000002023-11-22 3:21PM EST8,000.001.050.000.900.00-19557.89%
NDX240119P081000002023-10-19 8:30AM EST8,100.005.600.101.650.00-12260.05%
NDX240119P082000002023-11-02 8:30AM EST8,200.002.350.001.300.00-1857.58%
NDX240119P083000002023-11-02 8:30AM EST8,300.002.550.001.350.00-11156.76%
NDX240119P084000002023-08-23 8:48AM EST8,400.0014.837.3012.300.00-1873.13%
NDX240119P085000002023-11-02 8:30AM EST8,500.002.950.001.400.00-1754.98%
NDX240119P086000002023-11-14 10:01AM EST8,600.001.850.001.450.00-21254.18%
NDX240119P087000002023-11-03 8:30AM EST8,700.003.000.001.500.00-1553.38%
NDX240119P088000002023-11-07 9:30AM EST8,800.002.850.001.550.00-11552.58%
NDX240119P090000002023-11-28 10:13AM EST9,000.000.750.051.650.00-13051.12%
NDX240119P090750002023-08-14 8:30AM EST9,075.0025.200.000.000.00--125.00%
NDX240119P091250002023-08-14 8:30AM EST9,125.0026.000.000.000.00--125.00%
NDX240119P091750002023-11-09 9:30AM EST9,175.002.850.051.750.00-1252.86%
NDX240119P092250002023-08-14 8:30AM EST9,225.0028.400.000.000.00--125.00%
NDX240119P092500002023-11-10 4:03PM EST9,250.003.000.101.800.00--252.28%
NDX240119P093000002023-08-21 11:39AM EST9,300.0030.009.8011.600.00-3363.21%
NDX240119P094000002023-11-09 9:30AM EST9,400.003.300.201.900.00-11251.12%
NDX240119P094500002023-10-31 2:00PM EST9,450.0010.200.251.950.00-1150.77%
NDX240119P095000002023-11-28 11:20AM EST9,500.001.000.252.000.00-21550.42%
NDX240119P095500002023-11-14 9:30AM EST9,550.002.250.302.050.00-1250.07%
NDX240119P095750002023-10-30 12:49PM EST9,575.0013.800.352.050.00--149.84%
NDX240119P096000002023-07-18 11:51AM EST9,600.0027.1038.0039.500.00-5272.55%
NDX240119P096250002023-11-14 9:30AM EST9,625.002.350.352.100.00-1349.48%
NDX240119P097000002023-10-27 8:49AM EST9,700.0018.600.602.400.00-1049.44%
NDX240119P097500002023-11-16 9:30AM EST9,750.002.300.502.200.00--148.54%
NDX240119P098500002023-11-10 1:54PM EST9,850.004.600.602.300.00-81247.83%
NDX240119P098750002023-11-10 2:57PM EST9,875.005.180.602.350.00--247.70%
NDX240119P099000002023-11-16 3:46PM EST9,900.002.900.652.350.00-4947.47%
NDX240119P099250002023-11-21 9:30AM EST9,925.001.950.652.400.00--147.34%
NDX240119P099500002023-10-31 9:15AM EST9,950.0015.900.702.400.00-8947.11%
NDX240119P100000002023-11-28 10:01AM EST10,000.001.100.802.10-0.53-32.52%885846.03%
NDX240119P100250002023-11-24 9:30AM EST10,025.001.850.752.500.00-1146.62%
NDX240119P100500002023-09-28 1:00PM EST10,050.0024.0022.8025.300.00-1161.78%
NDX240119P101000002023-07-19 9:35AM EST10,100.0033.7149.5053.400.00--569.68%
NDX240119P101250002023-11-24 9:30AM EST10,125.002.000.852.600.00-1245.89%
NDX240119P101500002023-11-03 9:17AM EST10,150.008.590.902.650.00-2045.75%
NDX240119P101750002023-10-10 9:11AM EST10,175.0018.550.000.000.00-1125.00%
NDX240119P102000002023-11-17 11:52AM EST10,200.003.100.952.700.00-1645.39%
NDX240119P102500002023-11-01 8:39AM EST10,250.0015.931.102.750.00-6945.02%
NDX240119P102750002023-11-27 9:30AM EST10,275.001.851.052.800.00-1344.88%
NDX240119P103000002023-11-20 10:58AM EST10,300.002.651.102.800.00-2344.65%
NDX240119P104000002023-11-13 2:53PM EST10,400.006.001.202.950.00--143.99%
NDX240119P104750002023-05-10 12:31PM EST10,475.00245.8596.70103.900.00-1074.46%
NDX240119P105000002023-11-28 10:01AM EST10,500.002.281.452.700.00-18742.69%
NDX240119P105250002023-10-24 2:44PM EST10,525.0025.002.503.900.00-427744.21%
NDX240119P105500002023-07-14 3:12PM EST10,550.0048.5056.2059.300.00--165.42%
NDX240119P105750002023-11-28 9:30AM EST10,575.002.051.453.200.00-1142.80%
NDX240119P106000002023-06-06 8:30AM EST10,600.00113.100.000.000.00-1212.50%
NDX240119P106250002023-11-22 9:30AM EST10,625.002.751.553.300.00--142.50%
NDX240119P106750002023-11-21 9:30AM EST10,675.003.201.753.400.00-1342.19%
NDX240119P107000002023-11-21 9:30AM EST10,700.003.301.653.400.00-1341.97%
NDX240119P107500002023-11-24 9:30AM EST10,750.003.001.853.500.00-1241.65%
NDX240119P107750002023-11-28 9:30AM EST10,775.002.301.803.600.00-1341.56%
NDX240119P108000002023-11-02 10:18AM EST10,800.0014.541.903.200.00-27340.81%
NDX240119P108500002023-10-30 11:35AM EST10,850.0034.701.903.700.00--241.02%
NDX240119P109000002023-11-22 9:30AM EST10,900.003.302.003.800.00-1240.70%
NDX240119P110000002023-11-27 11:23AM EST11,000.003.162.304.000.00-15340.05%
NDX240119P110250002023-06-13 10:41AM EST11,025.00113.7855.7061.300.00-1059.67%
NDX240119P111000002023-11-02 10:18AM EST11,100.0018.012.404.200.00-1939.40%
NDX240119P111250002023-05-10 8:30AM EST11,125.00302.40134.20139.800.00--170.76%
NDX240119P111500002023-10-26 9:07AM EST11,150.0055.703.204.800.00--039.57%
NDX240119P111750002023-06-09 10:01AM EST11,175.00140.9087.5095.300.00--063.62%
NDX240119P112000002023-11-16 11:17AM EST11,200.007.002.704.400.00-31538.73%
NDX240119P112250002023-10-26 9:07AM EST11,225.0058.903.204.800.00--038.91%
NDX240119P112500002023-09-14 8:30AM EST11,250.0034.2043.9047.200.00-1254.22%
NDX240119P112750002023-09-14 8:30AM EST11,275.0034.2044.6047.900.00--154.09%
NDX240119P113000002023-11-24 10:38AM EST11,300.004.522.854.700.00-21438.15%
NDX240119P113250002023-06-27 2:37PM EST11,325.00108.0071.9076.300.00-1058.88%
NDX240119P113500002023-11-03 12:51PM EST11,350.0018.803.004.800.00-4537.81%
NDX240119P113750002023-06-30 1:10PM EST11,375.0092.9060.4070.200.00-1156.72%
NDX240119P114000002023-11-02 8:35AM EST11,400.0022.953.104.900.00-1137.46%
NDX240119P114500002023-10-26 9:22AM EST11,450.0071.703.805.400.00--337.46%
NDX240119P115000002023-11-28 10:13AM EST11,500.004.253.305.200.00-13036.85%
NDX240119P115250002023-07-12 1:07PM EST11,525.0082.6095.4099.100.00-1159.98%
NDX240119P115750002023-10-03 2:01PM EST11,575.0076.6524.3026.800.00--345.86%
NDX240119P116000002023-10-04 8:31AM EST11,600.0068.5022.4024.700.00--044.98%
NDX240119P116250002023-10-23 10:44AM EST11,625.0063.005.706.500.00--136.78%
NDX240119P117000002023-10-23 12:04PM EST11,700.0061.305.807.100.00--136.53%
NDX240119P117500002023-11-08 9:48AM EST11,750.0018.154.105.900.00-61335.24%
NDX240119P118000002023-11-24 10:38AM EST11,800.006.384.306.100.00-21734.95%
NDX240119P118500002023-11-10 2:43PM EST11,850.0015.734.406.300.00-192134.66%
NDX240119P119000002023-11-03 12:51PM EST11,900.0027.304.606.500.00-202134.36%
NDX240119P119250002023-11-03 12:51PM EST11,925.0027.804.706.600.00-7834.22%
NDX240119P119500002023-10-23 11:19AM EST11,950.0076.607.007.900.00-1534.82%
NDX240119P119750002023-11-17 4:11PM EST11,975.0010.104.906.800.00-11033.91%
NDX240119P120000002023-11-24 10:55AM EST12,000.005.505.006.90-1.70-23.61%27033.76%
NDX240119P120250002023-10-30 8:30AM EST12,025.0090.450.000.000.00-5612.50%
NDX240119P120500002023-10-26 11:15AM EST12,050.00120.656.007.600.00-141233.76%
NDX240119P120750002023-11-17 4:11PM EST12,075.0010.905.307.200.00-3533.30%
NDX240119P121000002023-10-24 11:32AM EST12,100.0083.007.509.300.00-1034.25%
NDX240119P121250002023-11-17 4:06PM EST12,125.0011.105.507.400.00-1132.98%
NDX240119P121500002023-10-24 11:32AM EST12,150.0086.207.809.600.00-1233.96%
NDX240119P121750002023-01-30 9:30AM EST12,175.00904.100.000.000.00--112.50%
NDX240119P122000002023-11-29 11:27AM EST12,200.006.905.907.30-0.10-1.43%81932.27%
NDX240119P122500002023-10-24 10:18AM EST12,250.0085.708.4010.200.00-22533.35%
NDX240119P122750002023-11-20 10:48AM EST12,275.0010.606.208.100.00-1232.07%
NDX240119P123000002023-11-17 4:05PM EST12,300.0012.606.308.200.00-11931.91%
NDX240119P123250002023-11-15 9:51AM EST12,325.0014.296.508.300.00-1131.75%
NDX240119P123500002023-11-17 4:02PM EST12,350.0012.906.608.500.00-1331.63%
NDX240119P123750002023-11-17 4:01PM EST12,375.0013.106.708.600.00-1131.47%
NDX240119P124000002023-11-07 12:45PM EST12,400.0030.856.908.300.00-505831.09%
NDX240119P124500002023-11-14 2:15PM EST12,450.0017.297.109.000.00-2131.01%
NDX240119P124750002023-11-01 9:57AM EST12,475.0079.657.209.100.00-1130.84%
NDX240119P125000002023-11-28 2:07PM EST12,500.008.407.408.900.00-121030.53%
NDX240119P125250002023-10-30 9:14AM EST12,525.00129.900.000.000.00-24712.50%
NDX240119P125500002023-11-21 3:50PM EST12,550.0011.957.709.500.00--130.38%
NDX240119P125750002023-06-28 8:30AM EST12,575.00212.300.000.000.00--112.50%
NDX240119P126000002023-11-15 12:36PM EST12,600.0017.548.009.500.00-117029.94%
NDX240119P126250002023-09-21 9:06AM EST12,625.00132.63152.50157.400.00-452052.51%
NDX240119P126500002023-11-03 2:46PM EST12,650.0049.008.3010.200.00-41029.81%
NDX240119P126750002023-11-02 9:05AM EST12,675.0067.368.5010.300.00-1329.64%
NDX240119P127000002023-11-03 11:58AM EST12,700.0049.998.7010.200.00-545929.37%
NDX240119P127250002023-11-21 9:38AM EST12,725.0013.808.8010.800.00-15629.41%
NDX240119P127500002023-11-15 10:01AM EST12,750.009.509.1010.60-10.65-52.85%131329.10%
NDX240119P127750002023-11-10 2:50PM EST12,775.0031.309.2011.100.00-1429.09%
NDX240119P128000002023-11-22 3:21PM EST12,800.0012.609.4011.300.00-13228.94%
NDX240119P128250002023-11-06 9:32AM EST12,825.0053.379.5011.500.00-5228.80%
NDX240119P128500002023-11-21 9:50AM EST12,850.0014.609.7011.700.00-11228.66%
NDX240119P128750002023-11-09 10:43AM EST12,875.0043.009.9011.900.00-1128.51%
NDX240119P129000002023-11-20 9:53AM EST12,900.0017.2010.1012.100.00-61628.36%
NDX240119P129250002023-07-11 8:30AM EST12,925.00219.100.000.000.00--112.50%
NDX240119P129500002023-11-09 2:42PM EST12,950.0052.5010.6012.500.00-2228.06%
NDX240119P129750002023-11-13 2:39PM EST12,975.0034.2010.8012.700.00-11327.91%
NDX240119P130000002023-11-28 2:07PM EST13,000.0012.0411.2012.800.00-2671827.72%
NDX240119P130250002023-11-13 2:39PM EST13,025.0012.5011.3013.20-23.21-65.00%11127.64%
NDX240119P130500002023-11-20 3:37PM EST13,050.0012.8011.5013.50-3.40-20.99%11127.51%
NDX240119P130750002023-11-20 9:51AM EST13,075.0019.9011.7013.700.00-1127.36%
NDX240119P131000002023-11-10 9:58AM EST13,100.0050.4612.0013.900.00-12127.20%
NDX240119P131250002023-11-10 3:52PM EST13,125.0040.0012.2014.100.00-6427.04%
NDX240119P131500002023-11-28 2:12PM EST13,150.0013.4512.6014.300.00-73626.88%
NDX240119P131750002023-11-20 11:00AM EST13,175.0020.4312.7014.800.00-41826.80%
NDX240119P132000002023-11-20 11:00AM EST13,200.0020.8713.0015.000.00-32626.64%
NDX240119P132250002023-11-29 2:30PM EST13,225.0013.7013.5015.10-87.80-86.50%15726.45%
NDX240119P132500002023-11-28 2:13PM EST13,250.0014.6513.6015.600.00-142926.36%
NDX240119P132750002023-11-07 3:26PM EST13,275.0061.4013.9015.900.00-31126.22%
NDX240119P133000002023-11-13 12:10PM EST13,300.0045.6314.2016.200.00-143326.08%
NDX240119P133250002023-11-29 2:30PM EST13,325.0014.8014.7016.30-0.75-4.82%151925.88%
NDX240119P133500002023-11-15 9:32AM EST13,350.0031.0014.8016.900.00-21825.82%
NDX240119P133750002023-11-20 1:47PM EST13,375.0021.9915.1017.100.00-11325.64%
NDX240119P134000002023-11-22 3:36PM EST13,400.0020.6115.4017.600.00-33025.55%
NDX240119P134250002023-11-27 12:19PM EST13,425.0016.8615.7017.900.00-11325.39%
NDX240119P134500002023-11-27 12:56PM EST13,450.0016.7716.1018.300.00-2425.27%
NDX240119P134750002023-11-22 10:11AM EST13,475.0023.1016.5018.500.00-1825.09%
NDX240119P135000002023-11-28 10:16AM EST13,500.0018.2016.9019.000.00-38824.98%
NDX240119P135250002023-11-06 1:48PM EST13,525.00102.5317.2019.400.00-1424.84%
NDX240119P135500002023-11-27 12:56PM EST13,550.0018.3217.6019.800.00-1724.70%
NDX240119P135750002023-11-09 11:18AM EST13,575.0073.3018.0020.200.00-11824.56%
NDX240119P136000002023-11-28 12:02PM EST13,600.0019.9518.4020.50+1.40+7.55%29824.40%
NDX240119P136250002023-11-22 9:32AM EST13,625.0024.0718.9020.900.00-5924.26%
NDX240119P136500002023-11-20 3:11PM EST13,650.0026.5519.3021.400.00-610624.13%
NDX240119P136750002023-11-20 3:11PM EST13,675.0027.1519.7021.800.00-61623.98%
NDX240119P137000002023-11-14 10:13AM EST13,700.0046.8520.2022.500.00-12723.89%
NDX240119P137250002023-11-02 8:32AM EST13,725.00172.4020.7022.900.00-11223.74%
NDX240119P137500002023-11-06 3:55PM EST13,750.00116.7521.2023.400.00-41323.61%
NDX240119P137750002023-11-27 12:22PM EST13,775.0023.1021.7023.900.00-6723.47%
NDX240119P138000002023-11-27 12:22PM EST13,800.0023.6722.2024.500.00-64323.35%
NDX240119P138250002023-11-09 11:07AM EST13,825.0092.7022.7024.800.00-1723.17%
NDX240119P138500002023-11-13 9:44AM EST13,850.0020.3023.5025.20-65.25-76.27%53523.01%
NDX240119P138750002023-11-29 9:34AM EST13,875.0020.8024.1025.80-27.80-57.20%51422.88%
NDX240119P139000002023-11-20 9:53AM EST13,900.0039.7824.6026.400.00-62922.75%
NDX240119P139250002023-10-25 12:13PM EST13,925.00379.6327.8030.200.00-6023.14%
NDX240119P139500002023-11-17 12:35PM EST13,950.0049.6425.9027.600.00-23422.48%
NDX240119P139750002023-11-29 10:04AM EST13,975.0024.1526.3028.60-2.35-8.87%101822.40%
NDX240119P140000002023-11-29 12:38PM EST14,000.0028.7426.9029.10+0.74+2.64%1253222.24%
NDX240119P140250002023-11-20 11:43AM EST14,025.0041.4527.6029.800.00-101422.11%
NDX240119P140500002023-11-28 1:31PM EST14,050.0030.6528.3030.500.00-11321.98%
NDX240119P140750002023-10-19 3:12PM EST14,075.00367.8953.3056.100.00-1125.05%
NDX240119P141000002023-11-28 12:42PM EST14,100.0030.8029.8032.200.00-217621.75%
NDX240119P141250002023-11-15 10:47AM EST14,125.0060.9030.5032.800.00-33121.59%
NDX240119P141500002023-11-17 12:35PM EST14,150.0059.9731.6033.400.00-22321.43%
NDX240119P141750002023-11-10 2:45PM EST14,175.00109.0532.5034.200.00-11221.30%
NDX240119P142000002023-11-27 12:22PM EST14,200.0035.1033.0035.400.00-2540521.22%
NDX240119P142250002023-11-28 1:44PM EST14,225.0036.1833.8036.200.00-103921.08%
NDX240119P142500002023-11-24 12:08PM EST14,250.0041.5034.7037.100.00-711620.95%
NDX240119P142750002023-11-07 10:00AM EST14,275.00169.8536.1037.900.00-3820.80%
NDX240119P143000002023-11-29 3:24PM EST14,300.0038.5037.0038.80-21.85-36.21%16020.67%
NDX240119P143250002023-11-28 1:44PM EST14,325.0040.2337.7040.000.00-106420.56%
NDX240119P143500002023-11-15 2:21PM EST14,350.0079.9039.1040.900.00-63420.42%
NDX240119P143750002023-11-28 9:52AM EST14,375.0044.7039.6042.200.00-12820.32%
NDX240119P144000002023-11-29 3:24PM EST14,400.0042.8041.3043.10-2.97-6.49%19020.17%
NDX240119P144250002023-11-27 10:15AM EST14,425.0046.2442.4044.300.00-12320.05%
NDX240119P144500002023-11-20 10:06AM EST14,450.0066.8343.6045.500.00-12419.93%
NDX240119P144750002023-11-29 3:36PM EST14,475.0047.2044.9046.80-2.12-4.30%11419.81%
NDX240119P145000002023-11-29 3:48PM EST14,500.0048.1046.1048.10-11.75-19.63%134019.69%
NDX240119P145250002023-11-27 10:11AM EST14,525.0051.1547.0049.500.00-21719.57%
NDX240119P145500002023-11-28 4:08PM EST14,550.0048.8148.3050.90+0.31+0.64%22519.45%
NDX240119P145750002023-11-29 9:47AM EST14,575.0043.0549.8052.30-11.30-20.79%303219.33%
NDX240119P146000002023-11-27 12:00PM EST14,600.0054.1051.7053.70-0.65-1.19%23519.20%
NDX240119P146250002023-11-28 12:10PM EST14,625.0053.9053.2055.200.00-41519.08%
NDX240119P146500002023-11-27 11:04AM EST14,650.0060.4054.8056.800.00-215818.96%
NDX240119P146750002023-11-20 10:36AM EST14,675.0087.3056.4058.500.00-11218.84%
NDX240119P147000002023-11-28 9:51AM EST14,700.0065.1358.1060.200.00-15618.73%
NDX240119P147250002023-11-29 9:34AM EST14,725.0050.9559.8062.10-11.53-18.45%1818.62%
NDX240119P147500002023-11-27 1:02PM EST14,750.0052.3761.3064.00-10.14-16.22%12118.51%
NDX240119P147750002023-11-29 9:53AM EST14,775.0054.0063.3065.80-13.05-19.46%12118.38%
NDX240119P148000002023-11-28 9:50AM EST14,800.0055.7065.1067.60-16.87-23.25%110318.25%
NDX240119P148250002023-11-29 3:36PM EST14,825.0070.6367.1069.70+1.33+1.92%76818.14%
NDX240119P148500002023-11-27 3:46PM EST14,850.0074.0069.5071.900.00-22518.03%
NDX240119P148750002023-11-29 10:53AM EST14,875.0066.9071.3074.00-26.90-28.68%4517.91%
NDX240119P149000002023-11-28 2:08PM EST14,900.0070.3073.8076.30-10.00-12.45%123617.80%
NDX240119P149250002023-11-29 3:37PM EST14,925.0079.7875.8078.80-286.80-78.24%76817.69%
NDX240119P149500002023-11-29 10:50AM EST14,950.0079.8078.2081.20-77.28-49.20%31417.58%
NDX240119P149750002023-11-22 11:53AM EST14,975.0068.3580.6083.70-27.99-29.05%15817.46%
NDX240119P150000002023-11-29 9:34AM EST15,000.0079.4083.2086.30-10.53-11.71%268217.35%
NDX240119P150250002023-11-28 11:57AM EST15,025.0087.3185.8088.900.00-61917.23%
NDX240119P150500002023-11-29 10:50AM EST15,050.0083.2588.6091.80-14.95-15.22%25217.12%
NDX240119P150750002023-11-22 10:36AM EST15,075.00105.6091.4094.400.00-17616.99%
NDX240119P151000002023-11-24 10:17AM EST15,100.00118.8094.3097.600.00-117716.89%
NDX240119P151250002023-11-16 2:01PM EST15,125.0099.2597.30100.70-85.75-46.35%2516.78%
NDX240119P151500002023-11-28 10:41AM EST15,150.00106.00100.50103.900.00-11016.66%
NDX240119P151750002023-11-28 10:25AM EST15,175.00115.04103.70107.200.00-11316.55%
NDX240119P152000002023-11-28 12:02PM EST15,200.00108.79107.10110.600.00-2528716.44%
NDX240119P152250002023-11-29 10:31AM EST15,225.00104.30110.60113.90-15.71-13.09%102616.31%
NDX240119P152500002023-11-29 11:01AM EST15,250.00105.64114.20117.90-13.41-11.26%73116.22%
NDX240119P152750002023-11-28 12:37PM EST15,275.00113.20117.90121.60-9.65-7.86%11816.10%
NDX240119P153000002023-11-29 3:52PM EST15,300.00128.00121.70125.60+1.50+1.19%312315.99%
NDX240119P153250002023-11-28 11:36AM EST15,325.00126.15125.70129.700.00-21715.88%
NDX240119P153500002023-11-29 10:35AM EST15,350.00123.04129.80133.80-34.96-22.13%1915.76%
NDX240119P153750002023-11-20 11:34AM EST15,375.00177.00134.10138.100.00-17215.64%
NDX240119P154000002023-11-24 10:36AM EST15,400.00167.40138.50142.600.00-48815.53%
NDX240119P154250002023-11-24 10:34AM EST15,425.00174.70143.00147.300.00-1715.42%
NDX240119P154500002023-11-28 12:10PM EST15,450.00150.60147.70152.100.00-52615.31%
NDX240119P154750002023-11-28 12:30PM EST15,475.00160.65152.60156.700.00-513415.17%
NDX240119P155000002023-11-29 12:38PM EST15,500.00148.89158.40161.70-20.51-12.11%247015.05%
NDX240119P155250002023-11-20 1:24PM EST15,525.00198.10163.60166.900.00-173314.93%
NDX240119P155500002023-11-29 10:35AM EST15,550.00159.15168.20172.40-12.45-7.26%86414.82%
NDX240119P155750002023-11-22 10:36AM EST15,575.00163.30173.80178.40-29.66-15.37%34214.72%
NDX240119P156000002023-11-29 3:56PM EST15,600.00187.80179.60184.20+6.23+3.43%414414.60%
NDX240119P156250002023-11-15 1:36PM EST15,625.00299.45185.50190.200.00-151014.49%
NDX240119P156500002023-11-06 2:49PM EST15,650.00669.25191.60196.400.00-161114.37%
NDX240119P156750002023-11-27 10:58AM EST15,675.00207.95198.00202.800.00-103614.25%
NDX240119P157000002023-11-29 9:32AM EST15,700.00172.50205.40208.90-52.02-23.17%27614.11%
NDX240119P157250002023-11-29 9:34AM EST15,725.00178.35211.30215.70-51.05-22.25%1313.98%
NDX240119P157500002023-11-20 2:10PM EST15,750.00200.45219.20222.90-56.49-21.99%11113.87%
NDX240119P157750002023-11-29 10:53AM EST15,775.00208.01225.40230.50-48.71-18.97%8613.76%
NDX240119P158000002023-11-28 2:56PM EST15,800.00241.75232.80237.900.00-20922213.64%
NDX240119P158250002023-11-27 11:13AM EST15,825.00261.00240.60245.600.00-4413.51%
NDX240119P158500002023-11-27 9:46AM EST15,850.00278.10248.40253.500.00-21413.38%
NDX240119P158750002023-11-24 10:29AM EST15,875.00300.50256.60261.700.00-42513.26%
NDX240119P159000002023-11-28 3:32PM EST15,900.00278.20264.90269.800.00-66213.11%
NDX240119P159250002023-11-28 11:47AM EST15,925.00274.76273.60278.900.00-33113.00%
NDX240119P159500002023-11-24 11:22AM EST15,950.00244.85282.50287.90-72.08-22.74%15312.87%
NDX240119P159750002023-11-29 12:05PM EST15,975.00286.30291.80297.10-16.70-5.51%14512.73%
NDX240119P160000002023-11-28 3:00PM EST16,000.00293.25301.20306.60-18.05-5.80%184412.60%
NDX240119P160250002023-11-27 10:48AM EST16,025.00320.25310.90316.400.00-12012.46%
NDX240119P160500002023-11-29 12:38PM EST16,050.00304.23321.10326.50-51.84-14.56%19312.32%
NDX240119P160750002023-11-28 9:36AM EST16,075.00356.00331.40336.800.00-1412.18%
NDX240119P161000002023-11-29 2:24PM EST16,100.00330.28342.10347.50-58.74-15.10%62512.04%
NDX240119P161250002023-11-22 9:53AM EST16,125.00382.69353.00358.400.00-12711.89%
NDX240119P161500002023-11-29 4:08PM EST16,150.00367.60364.20369.30-13.77-3.61%222411.72%
NDX240119P161750002023-08-03 12:00PM EST16,175.001,002.20878.50890.900.00--333.12%
NDX240119P162000002023-11-29 10:03AM EST16,200.00331.60387.60393.10-86.96-20.78%23911.42%
NDX240119P162500002023-11-27 11:28AM EST16,250.00433.65412.10417.800.00-21711.09%
NDX240119P162750002023-11-29 10:23AM EST16,275.00397.00424.90432.60-105.28-20.96%2211.00%
NDX240119P163000002023-11-24 11:02AM EST16,300.00479.92438.00445.800.00-2810.82%
NDX240119P163250002023-11-29 10:53AM EST16,325.00416.69451.40459.30-51.21-10.94%4410.63%
NDX240119P163500002023-11-28 11:36AM EST16,350.00470.07465.10473.20+12.24+2.67%12610.44%
NDX240119P163750002023-11-22 9:40AM EST16,375.00460.40479.10487.400.00--010.24%
NDX240119P164000002023-11-27 11:51AM EST16,400.00500.38492.90501.400.00-45210.00%
NDX240119P164250002023-11-22 9:44AM EST16,425.00485.80507.50516.100.00--29.76%
NDX240119P164750002023-11-22 9:44AM EST16,475.00515.50537.70546.700.00--29.24%
NDX240119P165000002023-11-28 3:00PM EST16,500.00570.25553.30562.400.00-2568.94%
NDX240119P165250002023-11-29 10:06AM EST16,525.00512.70569.70578.40-87.08-14.52%138.60%
NDX240119P165500002023-11-22 1:35PM EST16,550.00576.19585.40594.700.00-448.21%
NDX240119P166000002023-11-28 3:32PM EST16,600.00645.92619.10628.300.00-647.19%
NDX240119P166250002023-07-28 10:10AM EST16,625.001,034.501,534.801,571.100.00-1150.51%
NDX240119P167000002023-11-29 2:24PM EST16,700.00669.78689.20699.00-61.29-8.38%6290.00%
NDX240119P167250002023-08-01 1:02PM EST16,725.001,101.901,122.701,273.200.00-5635.06%
NDX240119P167500002023-08-01 1:02PM EST16,750.001,116.001,138.801,289.300.00--635.05%
NDX240119P167750002023-10-17 10:01AM EST16,775.001,553.70908.80918.200.00--116.78%
NDX240119P170000002023-11-20 10:18AM EST17,000.001,020.86923.90935.800.00-1110.00%
NDX240119P170750002023-10-17 11:16AM EST17,075.001,737.001,151.501,163.100.00--116.59%
NDX240119P171000002023-09-13 10:50AM EST17,100.001,550.301,918.401,939.300.00--152.70%
NDX240119P172750002023-09-13 10:50AM EST17,275.001,693.302,078.102,099.200.00--254.49%
NDX240119P173000002023-11-16 10:26AM EST17,300.001,360.101,187.501,200.400.00--40.00%
NDX240119P173750002023-09-13 10:50AM EST17,375.001,777.502,170.902,192.200.00--155.54%
NDX240119P174000002023-11-20 9:55AM EST17,400.001,359.501,279.601,292.800.00-2140.00%
NDX240119P180000002023-11-15 11:41AM EST18,000.001,980.351,855.501,869.100.00-2260.00%
NDX240119P184000002023-11-20 9:55AM EST18,400.002,316.132,248.002,262.200.00-170.00%
NDX240119P190000002023-10-20 8:31AM EST19,000.004,027.962,994.203,009.700.00-7140.00%