Italia markets open in 37 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'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240315C080000002023-03-29 12:59PM EST8,000.005,195.415,583.605,619.300.00--00.00%
NDX240315C081000002023-08-31 9:22AM EST8,100.007,674.806,805.506,826.700.00--10.00%
NDX240315C100000002023-06-01 3:05PM EST10,000.004,935.905,552.305,585.800.00--10.00%
NDX240315C111000002023-10-19 12:59PM EST11,100.004,069.234,910.404,926.200.00-4437.42%
NDX240315C118000002023-03-13 2:50PM EST11,800.001,458.792,103.002,137.900.00--10.00%
NDX240315C120000002023-03-13 2:50PM EST12,000.001,567.731,963.601,997.900.00-10390.00%
NDX240315C122000002023-03-02 9:33AM EST12,200.001,273.072,113.902,152.100.00-1150.00%
NDX240315C123000002023-03-15 10:18AM EST12,300.001,335.801,864.901,885.700.00-45300.00%
NDX240315C124000002023-03-02 9:33AM EST12,400.001,165.061,976.402,013.900.00--00.00%
NDX240315C125000002023-03-29 12:59PM EST12,500.001,653.671,857.301,889.100.00--00.00%
NDX240315C126000002023-03-27 12:23PM EST12,600.001,531.901,477.701,622.800.00-2320.00%
NDX240315C127000002023-11-29 1:01PM EST12,700.003,571.210.000.000.00-400.00%
NDX240315C127250002023-11-29 1:01PM EST12,725.003,547.200.000.000.00-400.00%
NDX240315C127500002023-10-31 1:04PM EST12,750.002,111.400.000.000.00-2500.00%
NDX240315C128000002023-03-08 12:11PM EST12,800.001,129.831,605.201,636.100.00--20.00%
NDX240315C129000002023-11-17 10:31AM EST12,900.003,175.490.000.000.00-2100.00%
NDX240315C130000002023-11-17 10:34AM EST13,000.003,080.000.000.000.00-100.00%
NDX240315C131000002023-11-17 10:17AM EST13,100.002,982.630.000.000.00-800.00%
NDX240315C133000002023-03-27 12:23PM EST13,300.001,143.901,061.301,228.000.00--20.00%
NDX240315C134000002023-11-17 10:34AM EST13,400.002,709.380.000.000.00-700.00%
NDX240315C135000002023-11-17 10:16AM EST13,500.002,613.670.000.000.00-300.00%
NDX240315C138000002023-10-13 12:44PM EST13,800.001,852.092,125.502,141.500.00-240.00%
NDX240315C138500002023-11-14 2:25PM EST13,850.002,293.350.000.000.00-100.00%
NDX240315C139000002023-11-17 10:30AM EST13,900.002,262.650.000.000.00-2000.00%
NDX240315C140000002023-10-31 9:22AM EST14,000.001,123.000.000.000.00-4000.00%
NDX240315C140250002023-10-26 2:38PM EST14,025.001,032.302,259.902,271.900.00--430.87%
NDX240315C141000002023-11-17 10:29AM EST14,100.002,085.720.000.000.00-500.00%
NDX240315C141500002023-11-20 2:27PM EST14,150.002,218.280.000.000.00-100.00%
NDX240315C142000002023-10-26 12:36PM EST14,200.00911.752,103.202,115.100.00-18029.82%
NDX240315C142500002023-11-01 10:47AM EST14,250.001,060.240.000.000.00-200.00%
NDX240315C143000002023-11-17 10:17AM EST14,300.001,904.000.000.000.00-500.00%
NDX240315C143500002023-11-06 2:17PM EST14,350.001,343.320.000.000.00--00.00%
NDX240315C144000002023-09-19 9:19AM EST14,400.001,534.141,214.701,231.300.00-1480.00%
NDX240315C144250002023-11-22 3:19PM EST14,425.001,961.400.000.000.00--00.00%
NDX240315C145000002023-11-22 12:33PM EST14,500.001,909.750.000.000.00-100.00%
NDX240315C145250002023-10-26 1:33PM EST14,525.00779.401,817.401,830.200.00--027.95%
NDX240315C145500002023-11-29 10:56AM EST14,550.001,895.730.000.000.00-100.00%
NDX240315C146000002023-11-13 1:40PM EST14,600.001,431.020.000.000.00-300.00%
NDX240315C146250002023-11-09 11:08AM EST14,625.001,310.000.000.000.00--00.00%
NDX240315C146500002023-11-09 12:31PM EST14,650.001,279.180.000.000.00--00.00%
NDX240315C146750002023-11-09 12:30PM EST14,675.001,257.700.000.000.00--00.00%
NDX240315C147000002023-11-29 10:56AM EST14,700.001,765.980.000.000.00-100.00%
NDX240315C147250002023-11-09 11:13AM EST14,725.001,239.350.000.000.00-200.00%
NDX240315C147500002023-11-09 2:00PM EST14,750.001,165.400.000.000.00--00.00%
NDX240315C147750002023-11-09 11:16AM EST14,775.001,206.970.000.000.00-2200.00%
NDX240315C148000002023-11-09 1:47PM EST14,800.001,147.650.000.000.00-9200.00%
NDX240315C148250002023-11-09 11:21AM EST14,825.001,168.300.000.000.00--00.00%
NDX240315C148500002023-11-09 2:01PM EST14,850.001,089.120.000.000.00--00.00%
NDX240315C148750002023-11-09 12:19PM EST14,875.001,121.100.000.000.00-2600.00%
NDX240315C149000002023-11-09 1:50PM EST14,900.001,071.650.000.000.00-11200.00%
NDX240315C149250002023-11-09 11:34AM EST14,925.001,092.810.000.000.00-4200.00%
NDX240315C149500002023-11-09 11:35AM EST14,950.001,075.820.000.000.00-4800.00%
NDX240315C149750002023-11-09 11:40AM EST14,975.001,057.450.000.000.00-2200.00%
NDX240315C150000002023-11-29 11:32AM EST15,000.001,442.030.000.000.00-100.00%
NDX240315C150250002023-11-09 12:34PM EST15,025.001,010.810.000.000.00-2400.00%
NDX240315C150500002023-11-09 12:54PM EST15,050.001,008.670.000.000.00-5600.00%
NDX240315C150750002023-11-09 12:35PM EST15,075.00980.950.000.000.00-2200.00%
NDX240315C151000002023-11-09 12:55PM EST15,100.00970.480.000.000.00-800.00%
NDX240315C151250002023-11-09 11:52AM EST15,125.00980.300.000.000.00-1200.00%
NDX240315C151500002023-11-10 9:30AM EST15,150.00880.900.000.000.00--00.00%
NDX240315C151750002023-11-09 11:56AM EST15,175.00936.050.000.000.00--00.00%
NDX240315C152000002023-11-17 10:29AM EST15,200.001,188.270.000.000.00-1000.00%
NDX240315C152250002023-11-09 11:40AM EST15,225.00888.790.000.000.00--00.00%
NDX240315C152500002023-11-09 1:55PM EST15,250.00839.890.000.000.00--00.00%
NDX240315C152750002023-11-09 12:06PM EST15,275.00868.970.000.000.00-4200.00%
NDX240315C153000002023-11-20 12:27PM EST15,300.001,217.650.000.000.00-100.00%
NDX240315C153250002023-11-20 12:27PM EST15,325.001,199.060.000.000.00--00.00%
NDX240315C153500002023-11-08 10:15AM EST15,350.00784.850.000.000.00-2800.00%
NDX240315C153750002023-11-10 10:07AM EST15,375.00766.660.000.000.00--00.00%
NDX240315C154000002023-11-13 1:03PM EST15,400.00863.300.000.000.00-200.00%
NDX240315C154250002023-11-10 10:07AM EST15,425.00736.860.000.000.00--00.00%
NDX240315C154500002023-11-13 11:04AM EST15,450.00819.520.000.000.00-400.00%
NDX240315C155000002023-11-29 3:45PM EST15,500.001,047.580.000.000.00-700.00%
NDX240315C155500002023-11-10 9:58AM EST15,550.00677.200.000.000.00-1000.00%
NDX240315C155750002023-11-13 10:21AM EST15,575.00735.240.000.000.00-600.00%
NDX240315C156000002023-11-24 12:04PM EST15,600.00977.380.000.000.00-2600.00%
NDX240315C156250002023-11-13 10:21AM EST15,625.00707.140.000.000.00-600.00%
NDX240315C156500002023-11-27 10:58AM EST15,650.00956.820.000.000.00-500.00%
NDX240315C157000002023-11-28 10:05AM EST15,700.00882.250.000.000.00-200.00%
NDX240315C157250002023-11-09 12:48PM EST15,725.00591.020.000.000.00--00.00%
NDX240315C157750002023-11-22 11:26AM EST15,775.00895.430.000.000.00-1400.00%
NDX240315C158000002023-11-29 10:18AM EST15,800.00892.400.000.000.00-200.00%
NDX240315C158250002023-11-22 11:26AM EST15,825.00862.020.000.000.00-1400.00%
NDX240315C158500002023-11-08 12:07PM EST15,850.00498.770.000.000.00-100.00%
NDX240315C159000002023-11-27 11:44AM EST15,900.00783.730.000.000.00-10800.00%
NDX240315C159750002023-11-28 9:40AM EST15,975.00699.080.000.000.00-200.00%
NDX240315C160000002023-11-29 12:37PM EST16,000.00744.000.000.000.00-42200.03%
NDX240315C160250002023-11-28 11:41AM EST16,025.00718.030.000.000.00-600.10%
NDX240315C161000002023-11-29 3:45PM EST16,100.00650.300.000.000.00-700.20%
NDX240315C162000002023-11-15 10:43AM EST16,200.00614.050.000.000.00-400.39%
NDX240315C162250002023-10-25 10:14AM EST16,225.00227.90582.30587.500.00--020.12%
NDX240315C162500002023-11-24 10:33AM EST16,250.00568.600.000.000.00-500.78%
NDX240315C163000002023-11-15 12:37PM EST16,300.00541.000.000.000.00-200.78%
NDX240315C163250002023-11-14 10:27AM EST16,325.00516.400.000.000.00-100.78%
NDX240315C164000002023-11-27 2:07PM EST16,400.00502.300.000.000.00-100.78%
NDX240315C164250002023-11-20 1:25PM EST16,425.00533.900.000.000.00-100.78%
NDX240315C164500002023-11-20 1:03PM EST16,450.00511.600.000.000.00-100.78%
NDX240315C164750002023-11-29 9:33AM EST16,475.00521.800.000.000.00-400.78%
NDX240315C165000002023-11-29 1:25PM EST16,500.00459.400.000.000.00-33000.78%
NDX240315C165250002023-11-29 9:33AM EST16,525.00496.300.000.000.00-500.78%
NDX240315C165500002023-11-14 10:27AM EST16,550.00415.000.000.000.00--01.56%
NDX240315C165750002023-11-20 1:04PM EST16,575.00453.000.000.000.00--01.56%
NDX240315C166000002023-11-27 11:35AM EST16,600.00400.590.000.000.00-10601.56%
NDX240315C166500002023-11-16 12:55PM EST16,650.00367.680.000.000.00--01.56%
NDX240315C166750002023-11-16 12:55PM EST16,675.00358.150.000.000.00-101.56%
NDX240315C167000002023-11-27 11:35AM EST16,700.00358.400.000.000.00-9301.56%
NDX240315C167500002023-11-20 1:13PM EST16,750.00385.000.000.000.00-101.56%
NDX240315C167750002023-11-20 1:13PM EST16,775.00375.000.000.000.00--01.56%
NDX240315C168000002023-11-29 1:55PM EST16,800.00330.570.000.000.00-701.56%
NDX240315C168250002023-11-28 9:54AM EST16,825.00281.000.000.000.00-101.56%
NDX240315C168500002023-11-03 9:48AM EST16,850.00129.400.000.000.00-101.56%
NDX240315C168750002023-11-03 9:48AM EST16,875.00125.100.000.000.00-101.56%
NDX240315C169000002023-11-03 9:47AM EST16,900.00121.800.000.000.00-101.56%
NDX240315C170000002023-11-29 11:32AM EST17,000.00249.530.000.000.00-301.56%
NDX240315C170500002023-11-20 2:17PM EST17,050.00277.800.000.000.00--01.56%
NDX240315C170750002023-11-20 12:24PM EST17,075.00253.100.000.000.00-101.56%
NDX240315C171000002023-11-17 1:48PM EST17,100.00218.700.000.000.00-1401.56%
NDX240315C171500002023-11-10 3:48PM EST17,150.00153.100.000.000.00--01.56%
NDX240315C171750002023-11-09 12:46PM EST17,175.00112.350.000.000.00--03.13%
NDX240315C172000002023-11-13 12:39PM EST17,200.00134.200.000.000.00-303.13%
NDX240315C172250002023-11-13 12:11PM EST17,225.00127.400.000.000.00-403.13%
NDX240315C172750002023-11-29 1:25PM EST17,275.00182.500.000.000.00-203.13%
NDX240315C173000002023-11-15 1:12PM EST17,300.00171.000.000.000.00-303.13%
NDX240315C173500002023-11-21 10:07AM EST17,350.00174.800.000.000.00-303.13%
NDX240315C173750002023-11-21 10:07AM EST17,375.00169.200.000.000.00-103.13%
NDX240315C174000002023-11-20 1:04PM EST17,400.00174.600.000.000.00-103.13%
NDX240315C174250002023-11-21 10:07AM EST17,425.00158.900.000.000.00-103.13%
NDX240315C174500002023-11-21 9:43AM EST17,450.00157.000.000.000.00-203.13%
NDX240315C174750002023-11-16 3:21PM EST17,475.00135.900.000.000.00-403.13%
NDX240315C175000002023-11-20 11:29AM EST17,500.00146.100.000.000.00-303.13%
NDX240315C176000002023-11-21 10:07AM EST17,600.00125.700.000.000.00-103.13%
NDX240315C177000002023-11-14 2:25PM EST17,700.00100.100.000.000.00-203.13%
NDX240315C178000002023-11-28 10:37AM EST17,800.0073.750.000.000.00-103.13%
NDX240315C179000002023-11-15 12:16PM EST17,900.0084.040.000.000.00-103.13%
NDX240315C180000002023-11-28 11:18AM EST18,000.0058.100.000.000.00-303.13%
NDX240315C181000002023-11-21 10:07AM EST18,100.0062.700.000.000.00-303.13%
NDX240315C182000002023-11-21 9:31AM EST18,200.0055.600.000.000.00-203.13%
NDX240315C183000002023-11-15 10:47AM EST18,300.0053.260.000.000.00-203.13%
NDX240315C185000002023-11-28 11:25AM EST18,500.0028.200.000.000.00-206.25%
NDX240315C186000002023-11-21 10:07AM EST18,600.0030.100.000.000.00-106.25%
NDX240315C187000002023-11-22 11:22AM EST18,700.0025.000.000.000.00-306.25%
NDX240315C188000002023-11-15 11:42AM EST18,800.0025.300.000.000.00-106.25%
NDX240315C189000002023-11-22 9:48AM EST18,900.0021.800.000.000.00-106.25%
NDX240315C190000002023-11-22 1:31PM EST19,000.0017.000.000.000.00-306.25%
NDX240315C191000002023-11-15 9:55AM EST19,100.0016.700.000.000.00-106.25%
NDX240315C192000002023-11-29 10:02AM EST19,200.0012.600.000.000.00-606.25%
NDX240315C193000002023-11-06 2:45PM EST19,300.004.900.000.000.00-106.25%
NDX240315C194000002023-11-10 1:09PM EST19,400.005.500.000.000.00--06.25%
NDX240315C195000002023-11-20 3:54PM EST19,500.0010.150.000.000.00-106.25%
NDX240315C196000002023-10-30 2:55PM EST19,600.002.305.907.500.00-4416.95%
NDX240315C197000002023-11-14 12:22PM EST19,700.005.800.000.000.00-306.25%
NDX240315C198000002023-09-19 8:30AM EST19,800.0010.500.000.000.00--16.25%
NDX240315C199000002023-11-20 3:54PM EST19,900.005.810.000.000.00-106.25%
NDX240315C200000002023-11-20 3:54PM EST20,000.005.200.000.000.00-1406.25%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240315P065000002023-11-27 12:29PM EST6,500.001.000.000.000.00-25025.00%
NDX240315P066000002023-11-06 9:30AM EST6,600.003.100.000.000.00-1025.00%
NDX240315P067000002023-11-03 8:30AM EST6,700.003.400.000.000.00-1025.00%
NDX240315P068000002023-11-16 9:30AM EST6,800.001.950.000.000.00-1025.00%
NDX240315P069000002023-11-02 8:30AM EST6,900.004.800.000.000.00-1025.00%
NDX240315P070000002023-11-22 9:30AM EST7,000.001.600.000.000.00-1025.00%
NDX240315P071000002023-11-09 9:30AM EST7,100.003.300.000.000.00-1025.00%
NDX240315P072000002023-10-09 1:36PM EST7,200.0010.153.705.100.00-2356.18%
NDX240315P073000002023-11-20 9:30AM EST7,300.002.750.000.000.00-1025.00%
NDX240315P074000002023-11-20 9:30AM EST7,400.002.550.000.000.00-1025.00%
NDX240315P075000002023-11-22 9:30AM EST7,500.002.100.000.000.00-1025.00%
NDX240315P076000002023-11-29 9:30AM EST7,600.001.650.000.000.00-1025.00%
NDX240315P078000002023-11-15 9:30AM EST7,800.003.300.000.000.00--025.00%
NDX240315P079000002023-10-23 8:50AM EST7,900.0020.200.000.000.00-37925.00%
NDX240315P080000002023-11-03 9:09AM EST8,000.008.700.000.000.00-1025.00%
NDX240315P081000002023-11-15 9:30AM EST8,100.004.300.000.000.00-1025.00%
NDX240315P082000002023-11-22 9:30AM EST8,200.003.400.000.000.00-1025.00%
NDX240315P083000002023-11-29 9:30AM EST8,300.002.400.000.000.00-1025.00%
NDX240315P084000002023-11-15 9:30AM EST8,400.005.100.000.000.00--025.00%
NDX240315P085000002023-11-27 9:30AM EST8,500.004.000.000.000.00-1025.00%
NDX240315P087000002023-11-27 1:20PM EST8,700.004.900.000.000.00-2012.50%
NDX240315P088000002023-06-29 8:30AM EST8,800.0037.6026.1032.700.00--155.02%
NDX240315P089000002023-11-27 9:30AM EST8,900.004.900.000.000.00-2012.50%
NDX240315P090000002023-11-29 9:30AM EST9,000.004.000.000.000.00-1012.50%
NDX240315P091000002023-10-31 10:09AM EST9,100.0027.700.000.000.00-4012.50%
NDX240315P095000002023-11-20 9:31AM EST9,500.0010.800.000.000.00-6012.50%
NDX240315P096000002023-10-02 8:31AM EST9,600.0037.250.000.000.00-121212.50%
NDX240315P097000002023-11-16 11:04AM EST9,700.0012.300.000.000.00-2012.50%
NDX240315P098000002023-11-27 1:06PM EST9,800.008.300.000.000.00-12012.50%
NDX240315P099000002023-11-14 9:30AM EST9,900.0013.970.000.000.00-1012.50%
NDX240315P100000002023-11-29 2:35PM EST10,000.008.800.000.000.00-2012.50%
NDX240315P102000002023-11-24 10:35AM EST10,200.0012.200.000.000.00-2012.50%
NDX240315P103000002023-11-01 2:12PM EST10,300.0039.730.000.000.00-5012.50%
NDX240315P105000002023-11-27 12:44PM EST10,500.0012.100.000.000.00-1012.50%
NDX240315P106000002023-11-21 9:34AM EST10,600.0015.900.000.000.00-1012.50%
NDX240315P107000002023-11-27 1:20PM EST10,700.0013.500.000.000.00-1012.50%
NDX240315P108000002023-11-21 9:34AM EST10,800.0017.600.000.000.00-2012.50%
NDX240315P109000002023-11-24 10:21AM EST10,900.0017.600.000.000.00-2012.50%
NDX240315P110000002023-11-20 4:05PM EST11,000.0018.700.000.000.00-10012.50%
NDX240315P111000002023-11-21 2:49PM EST11,100.0021.000.000.000.00-1012.50%
NDX240315P112000002023-11-21 2:49PM EST11,200.0022.100.000.000.00-4012.50%
NDX240315P113000002023-11-21 2:49PM EST11,300.0023.300.000.000.00-1012.50%
NDX240315P114000002023-10-03 8:31AM EST11,400.00109.7062.5065.400.00-10438.96%
NDX240315P115000002023-06-09 10:02AM EST11,500.00215.02149.90158.400.00-64047.04%
NDX240315P116000002023-11-21 2:49PM EST11,600.0027.300.000.000.00-2012.50%
NDX240315P117000002023-11-17 10:53AM EST11,700.0034.400.000.000.00-2012.50%
NDX240315P118000002023-11-29 11:05AM EST11,800.0024.140.000.000.00-2012.50%
NDX240315P119000002023-11-06 3:49PM EST11,900.0070.400.000.000.00-206.25%
NDX240315P120000002023-11-29 11:05AM EST12,000.0027.160.000.000.00-206.25%
NDX240315P120250002023-11-21 9:36AM EST12,025.0034.200.000.000.00-106.25%
NDX240315P120500002023-11-17 11:08AM EST12,050.0042.600.000.000.00-106.25%
NDX240315P120750002023-10-31 8:55AM EST12,075.00178.100.000.000.00-206.25%
NDX240315P121000002023-11-21 11:56AM EST12,100.0036.000.000.000.00-206.25%
NDX240315P121250002023-10-31 8:56AM EST12,125.00184.700.000.000.00-106.25%
NDX240315P121500002023-11-21 11:58AM EST12,150.0036.900.000.000.00-206.25%
NDX240315P122000002023-11-21 2:05PM EST12,200.0038.200.000.000.00-106.25%
NDX240315P123000002023-10-19 12:18PM EST12,300.00155.7045.5048.000.00-2917529.62%
NDX240315P123500002023-10-31 8:56AM EST12,350.00213.200.000.000.00-106.25%
NDX240315P124000002023-10-19 12:03PM EST12,400.00166.8048.1051.000.00-61729.23%
NDX240315P124250002023-10-31 8:56AM EST12,425.00223.400.000.000.00-106.25%
NDX240315P125000002023-11-10 1:18PM EST12,500.0077.000.000.000.00-106.25%
NDX240315P126000002023-10-27 9:37AM EST12,600.00268.2041.2044.400.00-22026.93%
NDX240315P126250002023-11-21 10:28AM EST12,625.0050.000.000.000.00--06.25%
NDX240315P127000002023-11-03 10:31AM EST12,700.00128.100.000.000.00-506.25%
NDX240315P127750002023-10-27 2:20PM EST12,775.00321.3046.2049.500.00-2226.24%
NDX240315P128000002023-11-22 11:36AM EST12,800.0051.300.000.000.00-106.25%
NDX240315P128500002023-10-27 9:18AM EST12,850.00311.9048.5051.800.00-4425.94%
NDX240315P128750002023-10-27 9:18AM EST12,875.00318.2049.3052.700.00-1025.85%
NDX240315P129000002023-07-31 2:08PM EST12,900.00200.80192.30198.600.00-1136.44%
NDX240315P129750002023-11-22 11:36AM EST12,975.0057.600.000.000.00-106.25%
NDX240315P130000002023-11-29 3:34PM EST13,000.0052.500.000.000.00-1006.25%
NDX240315P130750002023-11-22 11:36AM EST13,075.0061.400.000.000.00-106.25%
NDX240315P131000002023-11-29 2:51PM EST13,100.0053.500.000.000.00-106.25%
NDX240315P132000002023-11-06 10:18AM EST13,200.00167.700.000.000.00-106.25%
NDX240315P132250002023-10-30 12:48PM EST13,225.00357.4058.0061.000.00--824.04%
NDX240315P132500002023-10-30 12:53PM EST13,250.00357.8058.9062.000.00--223.95%
NDX240315P132750002023-11-02 8:43AM EST13,275.00222.500.000.000.00-106.25%
NDX240315P133000002023-11-27 3:01PM EST13,300.0065.650.000.000.00-506.25%
NDX240315P133250002023-11-27 3:01PM EST13,325.0066.750.000.000.00-506.25%
NDX240315P133500002023-11-02 8:35AM EST13,350.00237.800.000.000.00-206.25%
NDX240315P133750002023-10-31 10:36AM EST13,375.00380.900.000.000.00-306.25%
NDX240315P134000002023-11-02 8:35AM EST13,400.00244.500.000.000.00-306.25%
NDX240315P134500002023-11-02 8:35AM EST13,450.00252.500.000.000.00-106.25%
NDX240315P134750002023-11-20 12:54PM EST13,475.0084.400.000.000.00-106.25%
NDX240315P135000002023-11-22 11:36AM EST13,500.0080.700.000.000.00-106.25%
NDX240315P135250002023-11-03 1:56PM EST13,525.00208.200.000.000.00-206.25%
NDX240315P135500002023-10-31 10:54AM EST13,550.00424.800.000.000.00-106.25%
NDX240315P136000002023-11-29 2:51PM EST13,600.0075.290.000.000.00-106.25%
NDX240315P136250002023-10-31 1:11PM EST13,625.00413.800.000.000.00-106.25%
NDX240315P136500002023-10-25 10:08AM EST13,650.00405.3090.4092.600.00--023.24%
NDX240315P137000002023-11-13 9:35AM EST13,700.00172.400.000.000.00-106.25%
NDX240315P137250002023-10-25 10:04AM EST13,725.00421.8095.7098.100.00--023.00%
NDX240315P138000002023-11-15 3:28PM EST13,800.00128.700.000.000.00-106.25%
NDX240315P138250002023-11-15 3:22PM EST13,825.00129.100.000.000.00-406.25%
NDX240315P138500002023-11-15 3:28PM EST13,850.00133.200.000.000.00-803.13%
NDX240315P138750002023-11-09 2:57PM EST13,875.00241.100.000.000.00--03.13%
NDX240315P139000002023-11-27 12:44PM EST13,900.0096.600.000.000.00-203.13%
NDX240315P139250002023-11-29 3:30PM EST13,925.0099.400.000.000.00-103.13%
NDX240315P139500002023-11-09 2:51PM EST13,950.00251.100.000.000.00--03.13%
NDX240315P139750002023-11-10 2:54PM EST13,975.00199.730.000.000.00-10003.13%
NDX240315P140000002023-11-27 2:31PM EST14,000.00106.530.000.000.00-203.13%
NDX240315P140250002023-11-09 2:24PM EST14,025.00255.800.000.000.00--03.13%
NDX240315P140500002023-11-29 3:32PM EST14,050.00109.000.000.000.00-503.13%
NDX240315P141000002023-11-14 11:13AM EST14,100.00162.300.000.000.00-303.13%
NDX240315P141250002023-11-09 2:22PM EST14,125.00277.000.000.000.00-103.13%
NDX240315P141500002023-11-22 2:39PM EST14,150.00131.350.000.000.00-103.13%
NDX240315P141750002023-11-28 12:55PM EST14,175.00119.300.000.000.00-103.13%
NDX240315P142000002023-11-29 3:31PM EST14,200.00121.500.000.000.00-103.13%
NDX240315P142500002023-11-20 4:04PM EST14,250.00138.540.000.000.00-203.13%
NDX240315P142750002023-11-13 10:26AM EST14,275.00249.400.000.000.00-303.13%
NDX240315P143000002023-11-28 1:25PM EST14,300.00136.100.000.000.00-303.13%
NDX240315P143500002023-11-29 3:28PM EST14,350.00135.500.000.000.00-103.13%
NDX240315P143750002023-11-29 3:32PM EST14,375.00139.100.000.000.00-403.13%
NDX240315P144000002023-11-29 3:32PM EST14,400.00141.700.000.000.00-203.13%
NDX240315P144250002023-11-29 3:29PM EST14,425.00143.300.000.000.00-103.13%
NDX240315P144500002023-11-29 3:31PM EST14,450.00146.900.000.000.00-103.13%
NDX240315P144750002023-11-29 3:32PM EST14,475.00149.600.000.000.00-703.13%
NDX240315P145000002023-11-29 3:29PM EST14,500.00152.100.000.000.00-503.13%
NDX240315P145250002023-11-29 3:29PM EST14,525.00154.800.000.000.00-203.13%
NDX240315P145500002023-11-29 3:34PM EST14,550.00158.500.000.000.00-303.13%
NDX240315P146000002023-11-28 1:42PM EST14,600.00167.200.000.000.00-203.13%
NDX240315P147000002023-11-29 12:30PM EST14,700.00165.100.000.000.00-103.13%
NDX240315P147500002023-11-29 2:50PM EST14,750.00177.300.000.000.00-203.13%
NDX240315P147750002023-11-29 3:30PM EST14,775.00187.900.000.000.00-303.13%
NDX240315P148000002023-11-29 12:31PM EST14,800.00178.700.000.000.00-303.13%
NDX240315P148500002023-11-29 3:35PM EST14,850.00200.600.000.000.00-103.13%
NDX240315P149000002023-11-29 3:35PM EST14,900.00207.700.000.000.00-903.13%
NDX240315P149250002023-11-29 3:35PM EST14,925.00212.200.000.000.00-401.56%
NDX240315P149500002023-11-28 1:24PM EST14,950.00223.100.000.000.00-201.56%
NDX240315P149750002023-11-28 3:31PM EST14,975.00221.600.000.000.00-301.56%
NDX240315P150000002023-11-28 3:31PM EST15,000.00225.900.000.000.00-101.56%
NDX240315P150250002023-11-29 3:34PM EST15,025.00228.700.000.000.00-101.56%
NDX240315P150500002023-11-16 10:42AM EST15,050.00323.900.000.000.00--01.56%
NDX240315P150750002023-11-16 1:25PM EST15,075.00320.200.000.000.00--01.56%
NDX240315P151000002023-11-14 2:04PM EST15,100.00338.200.000.000.00-101.56%
NDX240315P151250002023-11-14 1:43PM EST15,125.00335.900.000.000.00--01.56%
NDX240315P151500002023-11-16 10:43AM EST15,150.00342.700.000.000.00--01.56%
NDX240315P151750002023-11-14 1:44PM EST15,175.00348.300.000.000.00--01.56%
NDX240315P152000002023-11-13 11:00AM EST15,200.00455.400.000.000.00-101.56%
NDX240315P152250002023-11-22 12:31PM EST15,225.00273.500.000.000.00-1601.56%
NDX240315P152500002023-11-22 12:30PM EST15,250.00278.500.000.000.00-701.56%
NDX240315P152750002023-11-22 11:31AM EST15,275.00284.700.000.000.00-201.56%
NDX240315P153000002023-11-22 11:59AM EST15,300.00287.000.000.000.00-501.56%
NDX240315P153250002023-11-16 1:48PM EST15,325.00389.900.000.000.00--01.56%
NDX240315P153500002023-11-22 11:43AM EST15,350.00301.000.000.000.00-101.56%
NDX240315P153750002023-11-22 12:07PM EST15,375.00304.700.000.000.00--01.56%
NDX240315P154000002023-11-29 10:56AM EST15,400.00282.000.000.000.00-101.56%
NDX240315P154250002023-11-13 12:30PM EST15,425.00526.200.000.000.00-101.56%
NDX240315P154500002023-11-13 12:30PM EST15,450.00535.050.000.000.00-101.56%
NDX240315P154750002023-11-13 11:04AM EST15,475.00552.000.000.000.00-800.78%
NDX240315P155000002023-11-28 11:49AM EST15,500.00320.450.000.000.00-200.78%
NDX240315P155250002023-11-15 10:58AM EST15,525.00417.500.000.000.00-100.78%
NDX240315P155500002023-11-15 10:57AM EST15,550.00422.600.000.000.00--00.78%
NDX240315P155750002023-11-22 12:06PM EST15,575.00353.700.000.000.00-100.78%
NDX240315P156000002023-11-24 12:20PM EST15,600.00368.600.000.000.00-5000.78%
NDX240315P156500002023-11-29 2:50PM EST15,650.00356.700.000.000.00-100.78%
NDX240315P156750002023-11-27 10:58AM EST15,675.00377.600.000.000.00-1000.78%
NDX240315P157000002023-11-21 10:47AM EST15,700.00441.310.000.000.00-100.78%
NDX240315P157250002023-11-22 12:02PM EST15,725.00394.100.000.000.00--00.78%
NDX240315P157500002023-11-21 10:47AM EST15,750.00457.990.000.000.00--00.39%
NDX240315P157750002023-11-16 12:55PM EST15,775.00518.120.000.000.00--00.39%
NDX240315P158000002023-11-29 2:50PM EST15,800.00400.900.000.000.00-100.39%
NDX240315P158250002023-11-02 9:02AM EST15,825.001,079.400.000.000.00--00.39%
NDX240315P158500002023-11-02 9:05AM EST15,850.001,096.100.000.000.00--00.39%
NDX240315P159000002023-11-21 11:13AM EST15,900.00515.000.000.000.00-200.20%
NDX240315P159500002023-11-29 11:00AM EST15,950.00434.620.000.000.00-100.10%
NDX240315P159750002023-11-28 10:45AM EST15,975.00473.050.000.000.00-800.03%
NDX240315P160000002023-11-29 11:17AM EST16,000.00472.670.000.000.00-7100.00%
NDX240315P160250002023-11-28 10:45AM EST16,025.00491.350.000.000.00-800.00%
NDX240315P161000002023-11-29 3:45PM EST16,100.00520.000.000.000.00-700.00%
NDX240315P161250002023-11-24 9:34AM EST16,125.00545.500.000.000.00-100.00%
NDX240315P161500002023-11-22 1:06PM EST16,150.00544.700.000.000.00-100.00%
NDX240315P161750002023-11-24 10:56AM EST16,175.00585.540.000.000.00-300.00%
NDX240315P162000002023-11-24 11:18AM EST16,200.00588.400.000.000.00-300.00%
NDX240315P162250002023-11-22 2:53PM EST16,225.00587.800.000.000.00--00.00%
NDX240315P162750002023-11-22 3:37PM EST16,275.00603.900.000.000.00--00.00%
NDX240315P163000002023-11-24 11:02AM EST16,300.00633.670.000.000.00-200.00%
NDX240315P163250002023-11-24 10:56AM EST16,325.00653.760.000.000.00-300.00%
NDX240315P163500002023-11-24 11:18AM EST16,350.00656.900.000.000.00-300.00%
NDX240315P164000002023-11-24 11:00AM EST16,400.00684.200.000.000.00-400.00%
NDX240315P164500002023-11-22 9:45AM EST16,450.00652.300.000.000.00--00.00%
NDX240315P164750002023-11-24 10:43AM EST16,475.00719.670.000.000.00-3400.00%
NDX240315P165000002023-11-24 10:59AM EST16,500.00734.360.000.000.00-7200.00%
NDX240315P165250002023-11-24 10:43AM EST16,525.00745.570.000.000.00-3400.00%
NDX240315P165750002023-11-24 11:40AM EST16,575.00769.630.000.000.00-2800.00%
NDX240315P166000002023-10-19 12:04PM EST16,600.001,542.90882.00892.500.00-252715.11%
NDX240315P166250002023-11-24 11:40AM EST16,625.00797.220.000.000.00-2800.00%
NDX240315P167000002023-11-29 3:45PM EST16,700.00813.160.000.000.00-700.00%
NDX240315P168000002023-10-12 10:56AM EST16,800.001,423.571,211.501,224.900.00-1121.20%
NDX240315P169000002023-09-12 8:59AM EST16,900.001,395.701,509.301,523.700.00--528.26%
NDX240315P170000002023-11-21 10:18AM EST17,000.001,072.580.000.000.00-6000.00%
NDX240315P171000002023-09-12 8:59AM EST17,100.001,527.401,655.301,670.500.00--828.57%
NDX240315P173000002023-11-15 9:42AM EST17,300.001,328.450.000.000.00-100.00%
NDX240315P175000002023-10-11 9:37AM EST17,500.002,058.320.000.000.00-110.00%
NDX240315P178000002023-10-19 12:59PM EST17,800.002,618.021,763.301,777.600.00-440.00%
NDX240315P185000002023-11-22 9:48AM EST18,500.002,161.140.000.000.00-100.00%
NDX240315P187000002023-11-22 9:48AM EST18,700.002,347.550.000.000.00-100.00%
NDX240315P197000002023-08-07 10:17AM EST19,700.003,846.203,798.903,824.600.00--128.61%