Italia markets close in 5 hours 27 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17.546,10-139,88 (-0,79%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240419C070000002024-02-05 10:40AM EST7,000.0010,556.000.000.000.00--00.00%
NDX240419C112000002024-01-16 9:39AM EST11,200.005,711.306,651.206,675.900.00--195.47%
NDX240419C118000002024-01-16 9:40AM EST11,800.005,123.606,077.906,097.900.00--188.84%
NDX240419C119000002024-01-16 9:42AM EST11,900.005,011.005,955.005,979.300.00-2385.72%
NDX240419C120000002023-11-07 11:41AM EST12,000.003,670.004,261.404,275.700.00-130.00%
NDX240419C125000002024-02-09 2:37PM EST12,500.005,588.270.000.000.00-100.00%
NDX240419C126000002024-02-06 9:30AM EST12,600.005,193.400.000.000.00--00.00%
NDX240419C134000002023-10-27 12:21PM EST13,400.001,603.502,933.002,952.900.00-100.00%
NDX240419C138000002023-05-18 12:19PM EST13,800.001,427.002,375.402,414.700.00-220.00%
NDX240419C141000002023-10-27 2:26PM EST14,100.001,138.702,310.402,326.600.00-110.00%
NDX240419C144000002024-02-05 9:49AM EST14,400.003,334.520.000.000.00-100.00%
NDX240419C144500002024-02-09 9:36AM EST14,450.003,513.300.000.000.00--00.00%
NDX240419C144750002024-01-31 10:46AM EST14,475.002,895.820.000.000.00--00.00%
NDX240419C145000002024-02-12 9:36AM EST14,500.003,623.010.000.000.00-100.00%
NDX240419C146500002024-02-12 9:36AM EST14,650.003,477.040.000.000.00--00.00%
NDX240419C147000002023-12-01 10:15AM EST14,700.001,727.732,458.702,480.300.00-100.00%
NDX240419C149000002023-12-15 12:11PM EST14,900.002,160.332,209.702,227.000.00-100.00%
NDX240419C149750002024-02-15 1:30PM EST14,975.003,046.550.000.000.00--00.00%
NDX240419C150000002024-02-15 1:30PM EST15,000.003,022.450.000.000.00-400.00%
NDX240419C150500002024-01-11 2:01PM EST15,050.002,018.863,061.703,076.300.00--357.71%
NDX240419C150750002024-02-14 9:56AM EST15,075.002,797.950.000.000.00-200.00%
NDX240419C151000002023-12-18 9:57AM EST15,100.002,005.652,167.402,180.000.00-100.00%
NDX240419C151500002024-02-14 9:54AM EST15,150.002,731.350.000.000.00-100.00%
NDX240419C151750002024-02-14 9:57AM EST15,175.002,703.850.000.000.00-200.00%
NDX240419C152000002023-12-19 9:55AM EST15,200.002,018.552,077.802,090.300.00--10.00%
NDX240419C152500002024-02-14 9:56AM EST15,250.002,631.000.000.000.00-200.00%
NDX240419C153000002024-02-14 9:58AM EST15,300.002,585.700.000.000.00-100.00%
NDX240419C153250002024-02-14 9:57AM EST15,325.002,560.250.000.000.00-200.00%
NDX240419C154000002024-01-03 2:02PM EST15,400.001,480.412,442.702,459.300.00-1040.11%
NDX240419C154500002024-02-14 9:58AM EST15,450.002,443.700.000.000.00-100.00%
NDX240419C155000002023-11-14 3:32PM EST15,500.001,171.501,551.801,565.300.00-6260.00%
NDX240419C156000002024-02-14 9:55AM EST15,600.002,300.300.000.000.00-100.00%
NDX240419C156750002024-02-20 9:36AM EST15,675.002,109.300.000.000.00-100.00%
NDX240419C157000002024-01-18 11:28AM EST15,700.001,632.102,151.702,168.100.00-14936.85%
NDX240419C157500002024-02-14 9:55AM EST15,750.002,160.550.000.000.00-100.00%
NDX240419C157750002024-02-20 9:36AM EST15,775.002,016.790.000.000.00-100.00%
NDX240419C158000002024-02-14 10:02AM EST15,800.002,127.100.000.000.00-100.00%
NDX240419C159000002023-12-12 10:04AM EST15,900.001,056.591,348.301,363.500.00-52490.00%
NDX240419C159250002024-02-14 10:02AM EST15,925.002,011.750.000.000.00-100.00%
NDX240419C160000002024-02-14 9:48AM EST16,000.001,949.900.000.000.00-100.00%
NDX240419C160250002024-01-17 10:57AM EST16,025.001,116.991,943.201,962.900.00--138.25%
NDX240419C160500002024-02-20 1:32PM EST16,050.001,637.220.000.000.00-100.00%
NDX240419C160750002024-02-15 3:58PM EST16,075.001,965.110.000.000.00--00.00%
NDX240419C161000002024-02-20 1:32PM EST16,100.001,592.670.000.000.00-100.00%
NDX240419C162000002024-01-17 10:53AM EST16,200.00993.151,789.901,807.700.00-22436.73%
NDX240419C162500002024-01-09 9:48AM EST16,250.00907.201,772.001,783.200.00--137.12%
NDX240419C163000002024-01-19 1:25PM EST16,300.001,349.401,606.501,621.700.00-1931.66%
NDX240419C164000002024-01-17 2:49PM EST16,400.00895.951,518.801,533.900.00-122030.85%
NDX240419C164750002024-01-26 11:47AM EST16,475.001,379.750.000.000.00-100.00%
NDX240419C165000002024-02-02 9:49AM EST16,500.001,387.460.000.000.00-400.00%
NDX240419C165250002024-02-05 3:13PM EST16,525.001,407.900.000.000.00-100.00%
NDX240419C165500002024-01-08 9:43AM EST16,550.00652.050.000.000.00-7170.00%
NDX240419C166000002024-01-18 10:39AM EST16,600.00908.701,347.301,361.800.00-21929.29%
NDX240419C166500002023-12-27 2:54PM EST16,650.00946.231,170.701,182.500.00--223.22%
NDX240419C166750002024-01-08 9:54AM EST16,675.00595.861,365.701,380.900.00--231.99%
NDX240419C167000002024-01-18 10:59AM EST16,700.00838.411,263.701,277.800.00-105328.53%
NDX240419C167250002024-01-08 9:54AM EST16,725.00568.071,341.901,355.200.00--232.21%
NDX240419C167500002024-01-19 9:44AM EST16,750.00905.701,222.501,236.500.00-1228.16%
NDX240419C167750002024-01-19 9:44AM EST16,775.00888.401,202.001,215.900.00-1127.98%
NDX240419C168000002024-01-18 10:55AM EST16,800.00784.161,181.701,195.500.00-42127.80%
NDX240419C168500002024-01-29 3:46PM EST16,850.001,155.130.000.000.00-200.00%
NDX240419C168750002024-01-11 12:18PM EST16,875.00574.111,377.401,390.200.00-7436.97%
NDX240419C169000002024-02-14 3:59PM EST16,900.001,218.480.000.000.00-100.00%
NDX240419C169250002024-02-14 3:59PM EST16,925.001,198.010.000.000.00-100.00%
NDX240419C169500002024-02-13 11:46AM EST16,950.001,107.520.000.000.00-500.00%
NDX240419C169750002024-01-17 3:29PM EST16,975.00529.851,042.601,055.800.00--126.57%
NDX240419C170000002024-02-20 11:46AM EST17,000.00904.750.000.000.00-1300.00%
NDX240419C170250002024-02-13 12:05PM EST17,025.001,025.470.000.000.00-300.00%
NDX240419C170500002024-02-12 2:58PM EST17,050.001,173.350.000.000.00-100.00%
NDX240419C170750002024-02-12 12:21PM EST17,075.001,273.500.000.000.00--00.00%
NDX240419C171000002024-02-12 2:58PM EST17,100.001,133.750.000.000.00-100.00%
NDX240419C171250002023-12-22 2:05PM EST17,125.00632.30872.10907.500.00-3324.32%
NDX240419C171500002023-12-22 11:15AM EST17,150.00635.30852.70890.400.00-2224.22%
NDX240419C171750002023-12-22 11:00AM EST17,175.00611.60836.00873.600.00-1124.13%
NDX240419C172000002024-02-02 1:22PM EST17,200.00918.650.000.000.00-600.00%
NDX240419C172250002024-01-02 12:40PM EST17,225.00436.90672.00751.000.00--120.67%
NDX240419C172500002024-01-16 2:34PM EST17,250.00426.001,003.201,015.200.00-2330.80%
NDX240419C172750002024-02-13 3:53PM EST17,275.00790.010.000.000.00--00.00%
NDX240419C173000002024-02-20 2:26PM EST17,300.00676.270.000.000.00-1500.00%
NDX240419C173750002024-02-20 3:04PM EST17,375.00645.300.000.000.00-200.00%
NDX240419C174000002024-02-20 3:00PM EST17,400.00638.500.000.000.00-600.00%
NDX240419C174250002024-02-20 3:01PM EST17,425.00620.660.000.000.00-200.00%
NDX240419C174500002024-02-20 3:35PM EST17,450.00590.650.000.000.00-1400.00%
NDX240419C174750002024-02-20 9:46AM EST17,475.00610.700.000.000.00-100.00%
NDX240419C175000002024-02-20 2:02PM EST17,500.00553.820.000.000.00-600.00%
NDX240419C175250002024-02-13 3:58PM EST17,525.00644.200.000.000.00-200.00%
NDX240419C175500002024-02-20 2:53PM EST17,550.00544.620.000.000.00-200.01%
NDX240419C175750002024-02-16 3:05PM EST17,575.00659.500.000.000.00-2200.10%
NDX240419C176000002024-02-20 10:36AM EST17,600.00495.890.000.000.00-700.20%
NDX240419C176250002024-02-20 10:36AM EST17,625.00482.560.000.000.00-100.20%
NDX240419C176500002024-02-16 3:43PM EST17,650.00598.050.000.000.00-2000.39%
NDX240419C176750002024-02-16 2:59PM EST17,675.00602.200.000.000.00-2400.39%
NDX240419C177000002024-02-20 12:41PM EST17,700.00417.850.000.000.00-300.39%
NDX240419C177250002024-02-16 3:33PM EST17,725.00570.150.000.000.00-2600.39%
NDX240419C177500002024-02-20 2:43PM EST17,750.00430.360.000.000.00-1200.39%
NDX240419C177750002024-02-14 1:45PM EST17,775.00555.800.000.000.00-400.78%
NDX240419C178000002024-02-20 2:50PM EST17,800.00414.770.000.000.00-200.78%
NDX240419C178250002023-12-29 1:11PM EST17,825.00302.80513.40521.400.00-1222.97%
NDX240419C178500002024-02-08 9:32AM EST17,850.00538.510.000.000.00-200.78%
NDX240419C178750002024-02-20 10:12AM EST17,875.00365.600.000.000.00-1100.78%
NDX240419C179000002024-02-20 3:00PM EST17,900.00366.870.000.000.00-200.78%
NDX240419C179250002024-01-18 2:13PM EST17,925.00227.00424.40433.300.00-5921.23%
NDX240419C179500002024-02-14 11:02AM EST17,950.00421.360.000.000.00-100.78%
NDX240419C179750002024-02-14 11:02AM EST17,975.00409.200.000.000.00-100.78%
NDX240419C180000002024-02-20 2:21PM EST18,000.00312.050.000.000.00-1201.56%
NDX240419C180250002024-02-05 9:43AM EST18,025.00405.800.000.000.00-301.56%
NDX240419C180500002024-02-13 3:59PM EST18,050.00364.700.000.000.00-101.56%
NDX240419C180750002024-02-13 3:59PM EST18,075.00353.500.000.000.00-401.56%
NDX240419C181000002024-02-16 3:12PM EST18,100.00363.820.000.000.00-101.56%
NDX240419C181250002024-02-13 3:56PM EST18,125.00331.400.000.000.00-101.56%
NDX240419C181500002024-02-13 3:59PM EST18,150.00321.700.000.000.00-101.56%
NDX240419C181750002024-02-05 10:06AM EST18,175.00329.100.000.000.00-301.56%
NDX240419C182000002024-02-20 11:51AM EST18,200.00241.000.000.000.00-201.56%
NDX240419C182250002024-02-13 3:57PM EST18,225.00290.500.000.000.00-201.56%
NDX240419C182500002024-02-20 2:53PM EST18,250.00228.800.000.000.00-1201.56%
NDX240419C182750002024-02-09 10:27AM EST18,275.00389.400.000.000.00-101.56%
NDX240419C183000002024-02-20 2:50PM EST18,300.00215.550.000.000.00-201.56%
NDX240419C183250002024-02-09 10:28AM EST18,325.00367.500.000.000.00-101.56%
NDX240419C183500002024-02-20 9:41AM EST18,350.00207.880.000.000.00-101.56%
NDX240419C183750002024-02-20 9:41AM EST18,375.00200.630.000.000.00-101.56%
NDX240419C184000002024-02-15 9:30AM EST18,400.00289.430.000.000.00-401.56%
NDX240419C184250002024-02-15 9:30AM EST18,425.00280.130.000.000.00-401.56%
NDX240419C184500002024-02-14 9:40AM EST18,450.00233.400.000.000.00-101.56%
NDX240419C184750002024-02-13 9:42AM EST18,475.00201.100.000.000.00-101.56%
NDX240419C185000002024-02-20 12:16PM EST18,500.00142.250.000.000.00-203.13%
NDX240419C185250002024-02-20 12:16PM EST18,525.00136.960.000.000.00-303.13%
NDX240419C185500002024-02-20 1:53PM EST18,550.00139.000.000.000.00-103.13%
NDX240419C185750002024-02-20 12:10PM EST18,575.00128.200.000.000.00-403.13%
NDX240419C186000002024-02-20 12:04PM EST18,600.00126.000.000.000.00-103.13%
NDX240419C186250002024-02-14 9:34AM EST18,625.00193.900.000.000.00-603.13%
NDX240419C186500002024-02-20 1:18PM EST18,650.00115.300.000.000.00-303.13%
NDX240419C186750002024-02-16 3:36PM EST18,675.00169.000.000.000.00-303.13%
NDX240419C187000002024-02-16 3:49PM EST18,700.00153.250.000.000.00-203.13%
NDX240419C187250002024-02-16 12:14PM EST18,725.00176.900.000.000.00-203.13%
NDX240419C187500002024-02-20 11:38AM EST18,750.00106.300.000.000.00-203.13%
NDX240419C187750002024-02-20 10:52AM EST18,775.00106.000.000.000.00-103.13%
NDX240419C188000002024-02-13 10:03AM EST18,800.00133.900.000.000.00-503.13%
NDX240419C188250002024-02-20 1:18PM EST18,825.0087.400.000.000.00-603.13%
NDX240419C188500002024-02-20 9:52AM EST18,850.0093.820.000.000.00-203.13%
NDX240419C188750002024-02-09 10:27AM EST18,875.00178.900.000.000.00-103.13%
NDX240419C189000002024-02-20 2:50PM EST18,900.0086.350.000.000.00-103.13%
NDX240419C189250002024-02-20 12:27PM EST18,925.0072.130.000.000.00-503.13%
NDX240419C189500002024-02-09 10:44AM EST18,950.00166.100.000.000.00-203.13%
NDX240419C189750002024-02-14 3:10PM EST18,975.00111.150.000.000.00-303.13%
NDX240419C190000002024-02-20 12:37PM EST19,000.0064.500.000.000.00-12703.13%
NDX240419C191000002024-02-20 12:41PM EST19,100.0054.400.000.000.00-103.13%
NDX240419C192000002024-02-20 10:48AM EST19,200.0051.200.000.000.00-203.13%
NDX240419C193000002024-02-20 9:42AM EST19,300.0046.700.000.000.00-203.13%
NDX240419C194000002024-02-20 9:44AM EST19,400.0039.100.000.000.00-103.13%
NDX240419C195000002024-02-12 1:02PM EST19,500.0088.400.000.000.00-303.13%
NDX240419C196000002024-02-15 12:36PM EST19,600.0044.900.000.000.00-106.25%
NDX240419C197000002024-02-16 9:59AM EST19,700.0033.500.000.000.00-106.25%
NDX240419C198000002024-02-20 12:17PM EST19,800.0016.800.000.000.00-106.25%
NDX240419C199000002024-02-20 2:50PM EST19,900.0016.350.000.000.00-106.25%
NDX240419C200000002024-02-20 3:38PM EST20,000.0013.500.000.000.00-806.25%
NDX240419C201000002024-01-24 11:22AM EST20,100.0019.600.000.000.00-206.25%
NDX240419C203000002024-02-20 9:41AM EST20,300.009.150.000.000.00-206.25%
NDX240419C204000002024-02-20 9:41AM EST20,400.007.850.000.000.00-206.25%
NDX240419C205000002024-02-13 2:49PM EST20,500.008.600.000.000.00-106.25%
Opzioni Putper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240419P065000002024-02-20 11:33AM EST6,500.000.350.000.000.00-1050.00%
NDX240419P070000002024-01-31 9:30AM EST7,000.001.100.000.000.00-1025.00%
NDX240419P075000002024-01-02 9:30AM EST7,500.002.000.000.000.00-1525.00%
NDX240419P080000002024-02-20 9:46AM EST8,000.000.600.000.000.00-1025.00%
NDX240419P085000002024-02-20 9:45AM EST8,500.000.800.000.000.00-2025.00%
NDX240419P090000002024-01-12 9:30AM EST9,000.002.450.401.650.00-1855.18%
NDX240419P095000002024-02-08 3:56PM EST9,500.001.690.000.000.00-1025.00%
NDX240419P100000002024-02-20 3:38PM EST10,000.001.870.000.000.00-4025.00%
NDX240419P105000002024-02-08 3:56PM EST10,500.003.010.000.000.00-3025.00%
NDX240419P106000002023-11-08 1:34PM EST10,600.0042.0917.0020.000.00-2358.58%
NDX240419P107000002023-07-12 8:30AM EST10,700.00111.500.000.000.00--125.00%
NDX240419P108000002023-10-24 1:07PM EST10,800.00100.4025.5029.600.00--260.13%
NDX240419P109000002024-01-31 9:30AM EST10,900.004.400.000.000.00-2025.00%
NDX240419P110000002024-01-31 10:08AM EST11,000.005.600.000.000.00-1025.00%
NDX240419P111000002024-01-31 3:41PM EST11,100.006.500.000.000.00-1025.00%
NDX240419P112000002024-02-14 10:06AM EST11,200.004.360.000.000.00-1012.50%
NDX240419P113000002024-02-05 11:23AM EST11,300.005.710.000.000.00-1012.50%
NDX240419P114000002023-11-08 9:53AM EST11,400.0064.2026.6029.700.00-31054.39%
NDX240419P115000002024-02-08 3:56PM EST11,500.005.240.000.000.00-1012.50%
NDX240419P116000002024-02-12 1:52PM EST11,600.004.690.000.000.00-1012.50%
NDX240419P117000002023-09-12 8:30AM EST11,700.00118.00113.20120.500.00--167.75%
NDX240419P118000002023-09-12 8:30AM EST11,800.00124.40119.40126.700.00--167.39%
NDX240419P119000002024-01-19 12:46PM EST11,900.0011.805.306.100.00-254640.05%
NDX240419P120000002024-02-12 1:52PM EST12,000.005.710.000.000.00-2012.50%
NDX240419P121000002023-09-22 1:04PM EST12,100.00195.40239.80245.200.00-7976.26%
NDX240419P122000002024-02-13 3:05PM EST12,200.009.800.000.000.00-1012.50%
NDX240419P123000002023-06-15 8:30AM EST12,300.00244.10185.40194.500.00--268.79%
NDX240419P124000002024-02-13 3:50PM EST12,400.0011.700.000.000.00-2012.50%
NDX240419P125000002024-02-09 3:25PM EST12,500.007.340.000.000.00-1012.50%
NDX240419P126000002024-01-30 2:54PM EST12,600.0012.450.000.000.00-4012.50%
NDX240419P127000002024-01-30 2:54PM EST12,700.0013.050.000.000.00-4012.50%
NDX240419P128000002023-09-21 8:35AM EST12,800.00266.50342.30350.400.00-1275.30%
NDX240419P129000002024-02-09 9:58AM EST12,900.009.900.000.000.00-1012.50%
NDX240419P130000002024-02-20 10:15AM EST13,000.0012.100.000.000.00-3012.50%
NDX240419P131000002024-01-30 10:57AM EST13,100.0016.400.000.000.00-1012.50%
NDX240419P132000002024-02-12 2:18PM EST13,200.0010.900.000.000.00-2012.50%
NDX240419P133000002024-01-29 10:21AM EST13,300.0019.570.000.000.00-10012.50%
NDX240419P134000002024-02-15 3:19PM EST13,400.0012.250.000.000.00-23012.50%
NDX240419P135000002024-02-16 3:40PM EST13,500.0014.000.000.000.00-1012.50%
NDX240419P136000002024-01-30 10:57AM EST13,600.0021.900.000.000.00-1012.50%
NDX240419P137000002024-02-20 12:09PM EST13,700.0019.000.000.000.00-2012.50%
NDX240419P138000002024-02-16 10:14AM EST13,800.0017.030.000.000.00-14012.50%
NDX240419P139000002024-02-14 9:32AM EST13,900.0020.220.000.000.00-1012.50%
NDX240419P140000002024-02-20 10:15AM EST14,000.0023.270.000.000.00-1012.50%
NDX240419P140250002024-02-20 10:15AM EST14,025.0023.630.000.000.00-1012.50%
NDX240419P140500002024-02-07 2:25PM EST14,050.0019.860.000.000.00--012.50%
NDX240419P141000002024-02-08 12:44PM EST14,100.0020.050.000.000.00-106.25%
NDX240419P141250002024-01-22 11:15AM EST14,125.0040.400.000.000.00-106.25%
NDX240419P141500002024-02-07 2:25PM EST14,150.0021.040.000.000.00-106.25%
NDX240419P141750002024-02-07 12:30PM EST14,175.0021.850.000.000.00-206.25%
NDX240419P142000002024-02-16 3:53PM EST14,200.0022.300.000.000.00-206.25%
NDX240419P142250002024-01-23 9:38AM EST14,225.0041.100.000.000.00-106.25%
NDX240419P142500002024-02-09 10:31AM EST14,250.0020.100.000.000.00--06.25%
NDX240419P143000002024-02-05 9:57AM EST14,300.0029.300.000.000.00-106.25%
NDX240419P143250002024-01-29 2:44PM EST14,325.0035.100.000.000.00-106.25%
NDX240419P143500002024-01-24 10:05AM EST14,350.0035.900.000.000.00-106.25%
NDX240419P143750002024-01-24 10:19AM EST14,375.0035.400.000.000.00-206.25%
NDX240419P144000002024-02-05 11:46AM EST14,400.0031.900.000.000.00-506.25%
NDX240419P144250002024-02-14 9:47AM EST14,425.0027.500.000.000.00-106.25%
NDX240419P144500002024-01-31 10:55AM EST14,450.0047.200.000.000.00-906.25%
NDX240419P144750002024-02-12 12:43PM EST14,475.0021.250.000.000.00-206.25%
NDX240419P145000002024-02-20 3:18PM EST14,500.0029.600.000.000.00-1306.25%
NDX240419P145250002024-02-12 12:43PM EST14,525.0021.940.000.000.00-206.25%
NDX240419P145500002024-01-31 10:55AM EST14,550.0050.900.000.000.00--06.25%
NDX240419P145750002024-01-24 12:56PM EST14,575.0039.200.000.000.00-106.25%
NDX240419P146000002024-02-16 10:12AM EST14,600.0029.380.000.000.00-1006.25%
NDX240419P146250002024-01-24 10:35AM EST14,625.0041.400.000.000.00-106.25%
NDX240419P146500002024-01-24 10:54AM EST14,650.0042.000.000.000.00-206.25%
NDX240419P146750002024-01-24 10:32AM EST14,675.0042.800.000.000.00-106.25%
NDX240419P147000002024-01-18 11:29AM EST14,700.0087.6731.5032.500.00-1626.21%
NDX240419P147250002024-02-06 10:27AM EST14,725.0039.600.000.000.00-406.25%
NDX240419P147500002024-02-07 10:22AM EST14,750.0031.700.000.000.00-106.25%
NDX240419P147750002024-02-07 10:32AM EST14,775.0031.600.000.000.00-206.25%
NDX240419P148000002024-02-15 12:30PM EST14,800.0030.500.000.000.00-106.25%
NDX240419P148250002024-02-05 12:38PM EST14,825.0039.900.000.000.00-106.25%
NDX240419P148500002024-02-06 3:34PM EST14,850.0041.100.000.000.00-106.25%
NDX240419P148750002024-02-09 10:34AM EST14,875.0029.900.000.000.00-206.25%
NDX240419P149000002024-02-14 9:48AM EST14,900.0038.000.000.000.00-106.25%
NDX240419P149250002024-02-07 10:37AM EST14,925.0035.500.000.000.00-106.25%
NDX240419P149500002024-02-09 9:59AM EST14,950.0032.000.000.000.00-206.25%
NDX240419P149750002024-02-14 10:07AM EST14,975.0038.480.000.000.00-406.25%
NDX240419P150000002024-02-20 3:33PM EST15,000.0045.000.000.000.00-506.25%
NDX240419P150250002024-02-12 11:30AM EST15,025.0030.800.000.000.00-106.25%
NDX240419P150500002024-02-15 11:42AM EST15,050.0038.400.000.000.00-406.25%
NDX240419P150750002024-02-09 9:32AM EST15,075.0036.970.000.000.00-206.25%
NDX240419P151000002024-02-16 3:11PM EST15,100.0040.100.000.000.00-106.25%
NDX240419P151250002024-02-12 11:39AM EST15,125.0032.500.000.000.00-206.25%
NDX240419P151500002024-02-14 3:50PM EST15,150.0041.400.000.000.00-206.25%
NDX240419P151750002024-02-15 3:43PM EST15,175.0039.400.000.000.00-306.25%
NDX240419P152000002024-02-12 9:36AM EST15,200.0034.550.000.000.00-106.25%
NDX240419P152250002024-02-05 9:45AM EST15,225.0058.070.000.000.00-606.25%
NDX240419P152750002024-02-16 12:20PM EST15,275.0042.400.000.000.00-2506.25%
NDX240419P153000002024-02-13 9:38AM EST15,300.0055.200.000.000.00-406.25%
NDX240419P153250002024-02-09 10:02AM EST15,325.0042.100.000.000.00-206.25%
NDX240419P153500002024-02-12 9:36AM EST15,350.0038.750.000.000.00-106.25%
NDX240419P153750002024-02-15 11:09AM EST15,375.0051.500.000.000.00-106.25%
NDX240419P154000002024-02-09 12:41PM EST15,400.0042.700.000.000.00-406.25%
NDX240419P154250002024-02-09 9:34AM EST15,425.0047.400.000.000.00--06.25%
NDX240419P154500002024-02-15 9:52AM EST15,450.0051.500.000.000.00-106.25%
NDX240419P154750002024-02-15 3:44PM EST15,475.0049.600.000.000.00-306.25%
NDX240419P155000002024-02-20 12:40PM EST15,500.0076.000.000.000.00-206.25%
NDX240419P155250002024-02-20 9:53AM EST15,525.0070.200.000.000.00-606.25%
NDX240419P155500002024-02-20 9:53AM EST15,550.0071.750.000.000.00-606.25%
NDX240419P155750002024-02-07 3:48PM EST15,575.0057.440.000.000.00-606.25%
NDX240419P156000002024-02-08 10:21AM EST15,600.0056.940.000.000.00-306.25%
NDX240419P156250002024-01-24 9:49AM EST15,625.0089.600.000.000.00-106.25%
NDX240419P156500002024-02-13 3:29PM EST15,650.0093.600.000.000.00-306.25%
NDX240419P156750002024-02-20 1:29PM EST15,675.0085.000.000.000.00-106.25%
NDX240419P157000002024-02-20 1:16PM EST15,700.0087.100.000.000.00-106.25%
NDX240419P157250002024-01-19 9:58AM EST15,725.00168.8070.6072.000.00-21021.67%
NDX240419P157500002024-01-19 9:58AM EST15,750.00172.2072.0073.500.00-2221.56%
NDX240419P157750002024-02-20 9:36AM EST15,775.0076.700.000.000.00-303.13%
NDX240419P158000002024-02-20 1:16PM EST15,800.0095.100.000.000.00-103.13%
NDX240419P158250002024-02-20 10:40AM EST15,825.0095.900.000.000.00-203.13%
NDX240419P158500002024-02-20 9:50AM EST15,850.0091.600.000.000.00-103.13%
NDX240419P158750002024-01-30 12:33PM EST15,875.00116.750.000.000.00-603.13%
NDX240419P159000002024-02-16 2:12PM EST15,900.0067.500.000.000.00-503.13%
NDX240419P159250002024-02-20 10:29AM EST15,925.00105.050.000.000.00-203.13%
NDX240419P159500002024-02-20 11:47AM EST15,950.00102.400.000.000.00-203.13%
NDX240419P159750002024-02-15 9:30AM EST15,975.0079.050.000.000.00-403.13%
NDX240419P160000002024-02-20 11:47AM EST16,000.00107.100.000.000.00-503.13%
NDX240419P160250002024-01-03 10:16AM EST16,025.00410.00110.50113.600.00--221.74%
NDX240419P160500002024-02-20 12:09PM EST16,050.00119.600.000.000.00-203.13%
NDX240419P160750002024-01-08 10:52AM EST16,075.00358.8090.8092.900.00--119.88%
NDX240419P161000002024-02-20 12:09PM EST16,100.00125.200.000.000.00-103.13%
NDX240419P161250002024-02-14 11:14AM EST16,125.00105.900.000.000.00-103.13%
NDX240419P161500002024-02-20 9:45AM EST16,150.00120.300.000.000.00-303.13%
NDX240419P161750002024-02-20 9:45AM EST16,175.00123.100.000.000.00-103.13%
NDX240419P162000002024-02-20 9:45AM EST16,200.00126.000.000.000.00-203.13%
NDX240419P162250002024-02-20 9:48AM EST16,225.00127.100.000.000.00-103.13%
NDX240419P162500002024-02-20 3:45PM EST16,250.00128.100.000.000.00-103.13%
NDX240419P162750002024-02-14 2:48PM EST16,275.00112.200.000.000.00-103.13%
NDX240419P163000002024-02-16 11:28AM EST16,300.00101.500.000.000.00-503.13%
NDX240419P163250002024-02-15 1:10PM EST16,325.00106.100.000.000.00-303.13%
NDX240419P163500002024-02-06 1:14PM EST16,350.00152.500.000.000.00-403.13%
NDX240419P163750002024-02-20 12:16PM EST16,375.00163.150.000.000.00-203.13%
NDX240419P164000002024-02-20 12:16PM EST16,400.00166.950.000.000.00-103.13%
NDX240419P164250002024-02-15 1:03PM EST16,425.00119.000.000.000.00-203.13%
NDX240419P164500002024-02-15 12:36PM EST16,450.00119.900.000.000.00-103.13%
NDX240419P164750002024-02-14 12:00PM EST16,475.00148.300.000.000.00-1503.13%
NDX240419P165000002024-02-16 2:42PM EST16,500.00119.550.000.000.00-603.13%
NDX240419P165250002024-02-16 11:48AM EST16,525.00125.100.000.000.00-103.13%
NDX240419P165500002024-02-20 10:29AM EST16,550.00186.880.000.000.00-103.13%
NDX240419P165750002024-02-14 3:10PM EST16,575.00144.700.000.000.00-103.13%
NDX240419P166000002024-02-20 12:16PM EST16,600.00201.850.000.000.00-203.13%
NDX240419P166250002024-02-13 10:27AM EST16,625.00169.100.000.000.00-603.13%
NDX240419P166500002024-02-20 2:01PM EST16,650.00198.000.000.000.00-203.13%
NDX240419P166750002024-02-20 2:42PM EST16,675.00197.100.000.000.00-301.56%
NDX240419P167000002024-02-20 12:16PM EST16,700.00221.850.000.000.00-101.56%
NDX240419P167250002024-02-14 12:00PM EST16,725.00186.000.000.000.00-101.56%
NDX240419P167500002024-02-09 9:34AM EST16,750.00152.700.000.000.00-101.56%
NDX240419P167750002024-02-20 11:44AM EST16,775.00220.050.000.000.00-101.56%
NDX240419P168000002024-02-20 10:12AM EST16,800.00232.200.000.000.00-1101.56%
NDX240419P168250002024-02-20 11:44AM EST16,825.00230.750.000.000.00-101.56%
NDX240419P168500002024-02-20 3:45PM EST16,850.00224.800.000.000.00-601.56%
NDX240419P168750002024-02-07 10:02AM EST16,875.00204.700.000.000.00-201.56%
NDX240419P169000002024-02-15 10:06AM EST16,900.00193.000.000.000.00-601.56%
NDX240419P169250002024-02-13 3:44PM EST16,925.00260.120.000.000.00-901.56%
NDX240419P169500002024-02-20 11:04AM EST16,950.00247.100.000.000.00-201.56%
NDX240419P169750002024-02-14 2:58PM EST16,975.00211.700.000.000.00-101.56%
NDX240419P170000002024-02-20 3:04PM EST17,000.00265.000.000.000.00-9201.56%
NDX240419P170250002024-02-16 10:43AM EST17,025.00215.300.000.000.00-301.56%
NDX240419P170500002024-02-16 12:20PM EST17,050.00203.900.000.000.00-101.56%
NDX240419P170750002024-02-15 12:21PM EST17,075.00217.100.000.000.00-301.56%
NDX240419P171000002024-02-16 2:23PM EST17,100.00207.900.000.000.00-201.56%
NDX240419P171250002024-02-16 2:23PM EST17,125.00212.900.000.000.00-100.78%
NDX240419P171500002024-02-16 2:23PM EST17,150.00218.200.000.000.00-300.78%
NDX240419P171750002024-02-13 11:52AM EST17,175.00275.820.000.000.00-100.78%
NDX240419P172000002024-02-20 10:10AM EST17,200.00334.460.000.000.00-400.78%
NDX240419P172250002024-02-16 10:11AM EST17,225.00269.400.000.000.00-200.78%
NDX240419P172500002024-02-16 10:51AM EST17,250.00269.600.000.000.00-400.78%
NDX240419P172750002024-02-15 3:55PM EST17,275.00245.830.000.000.00-100.78%
NDX240419P173000002024-02-20 11:56AM EST17,300.00369.650.000.000.00-100.78%
NDX240419P173250002024-02-20 9:52AM EST17,325.00369.450.000.000.00-100.78%
NDX240419P173500002024-02-20 1:42PM EST17,350.00388.960.000.000.00-100.39%
NDX240419P173750002024-02-16 11:51AM EST17,375.00278.700.000.000.00-200.39%
NDX240419P174000002024-02-20 9:52AM EST17,400.00396.150.000.000.00-100.39%
NDX240419P174250002024-02-20 11:44AM EST17,425.00405.450.000.000.00-100.39%
NDX240419P174500002024-02-20 3:45PM EST17,450.00396.900.000.000.00-200.20%
NDX240419P174750002024-02-20 11:44AM EST17,475.00424.750.000.000.00-100.20%
NDX240419P175000002024-02-20 12:41PM EST17,500.00467.200.000.000.00-600.10%
NDX240419P175250002024-02-13 2:05PM EST17,525.00435.000.000.000.00--00.05%
NDX240419P175750002024-02-08 11:21AM EST17,575.00346.900.000.000.00-300.00%
NDX240419P176000002024-02-20 3:04PM EST17,600.00467.340.000.000.00-200.00%
NDX240419P176250002024-02-08 11:21AM EST17,625.00363.700.000.000.00--00.00%
NDX240419P176500002024-02-16 10:27AM EST17,650.00414.600.000.000.00-100.00%
NDX240419P176750002024-02-12 11:45AM EST17,675.00304.550.000.000.00-100.00%
NDX240419P177000002024-02-20 11:56AM EST17,700.00532.800.000.000.00-100.00%
NDX240419P177500002024-02-20 9:55AM EST17,750.00535.550.000.000.00-100.00%
NDX240419P177750002024-02-20 11:05AM EST17,775.00534.000.000.000.00-1100.00%
NDX240419P178000002024-02-16 3:11PM EST17,800.00458.500.000.000.00-200.00%
NDX240419P178250002024-02-08 9:32AM EST17,825.00462.600.000.000.00--00.00%
NDX240419P178500002024-02-16 10:27AM EST17,850.00498.450.000.000.00-100.00%
NDX240419P179000002024-02-14 1:51PM EST17,900.00497.000.000.000.00-5100.00%
NDX240419P179500002024-02-20 3:41PM EST17,950.00636.800.000.000.00-100.00%
NDX240419P180000002024-02-20 3:41PM EST18,000.00664.800.000.000.00-1100.00%
NDX240419P180250002024-02-20 9:38AM EST18,025.00633.800.000.000.00-300.00%
NDX240419P180750002024-02-20 9:38AM EST18,075.00661.900.000.000.00-100.00%
NDX240419P181000002024-02-20 9:33AM EST18,100.00650.000.000.000.00-100.00%
NDX240419P181500002024-02-05 11:34AM EST18,150.00740.600.000.000.00--00.00%
NDX240419P182000002024-02-12 11:27AM EST18,200.00506.800.000.000.00-200.00%
NDX240419P182250002024-02-07 11:29AM EST18,225.00664.100.000.000.00--00.00%
NDX240419P182500002024-02-12 2:55PM EST18,250.00602.400.000.000.00--00.00%
NDX240419P182750002024-02-15 11:52AM EST18,275.00684.100.000.000.00--00.00%
NDX240419P183000002024-02-14 10:28AM EST18,300.00680.000.000.000.00-200.00%
NDX240419P183500002024-02-09 3:55PM EST18,350.00610.500.000.000.00--00.00%
NDX240419P184000002024-02-14 11:00AM EST18,400.00813.000.000.000.00-100.00%
NDX240419P185000002024-02-20 9:56AM EST18,500.00997.860.000.000.00-100.00%
NDX240419P186000002024-01-24 1:42PM EST18,600.00989.760.000.000.00--00.00%
NDX240419P187250002024-02-07 10:30AM EST18,725.00963.300.000.000.00--00.00%
NDX240419P190000002024-01-23 11:22AM EST19,000.001,521.550.000.000.00-100.00%
NDX240419P194000002023-12-14 1:07PM EST19,400.002,582.302,333.502,352.500.00--240.78%
NDX240419P195000002023-12-14 1:07PM EST19,500.002,676.602,429.102,448.200.00--141.59%
NDX240419P203000002024-02-12 3:54PM EST20,300.002,233.540.000.000.00--00.00%
NDX240419P205000002024-02-12 3:54PM EST20,500.002,425.690.000.000.00-100.00%