Italia markets close in 49 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.918,65+43,03 (+0,36%)
Al 10:41AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220520C110000002022-05-19 11:00AM EDT11,000.00957.360.000.000.00-220.00%
NDX220520C111000002022-05-16 12:14AM EDT11,100.001,232.900.000.000.00--10.00%
NDX220520C111750002022-05-16 12:14AM EDT11,175.00657.550.000.000.00--10.00%
NDX220520C114000002022-05-19 12:08PM EDT11,400.00624.900.000.000.00-4330.00%
NDX220520C114250002022-05-19 11:58AM EDT11,425.00589.000.000.000.00-230.00%
NDX220520C115000002022-05-19 11:55AM EDT11,500.00510.900.000.000.00-230.00%
NDX220520C116000002022-05-19 11:07AM EDT11,600.00333.850.000.000.00-1600.00%
NDX220520C116500002022-05-19 10:09AM EDT11,650.00302.000.000.000.00-120.00%
NDX220520C116600002022-05-19 4:05PM EDT11,660.00217.200.000.000.00-110.00%
NDX220520C116750002022-05-16 12:14AM EDT11,675.00416.100.000.000.00--20.00%
NDX220520C117000002022-05-19 3:21PM EDT11,700.00240.550.000.000.00-560.00%
NDX220520C117250002022-05-19 10:07AM EDT11,725.00265.380.000.000.00-250.00%
NDX220520C117500002022-05-19 3:56PM EDT11,750.00154.580.000.000.00-450.00%
NDX220520C118000002022-05-19 3:56PM EDT11,800.00116.090.000.000.00-14230.00%
NDX220520C118250002022-05-16 12:14AM EDT11,825.00318.900.000.000.00--20.00%
NDX220520C118500002022-05-19 1:19PM EDT11,850.00110.400.000.000.00-2340.00%
NDX220520C118600002022-05-19 9:55AM EDT11,860.00149.380.000.000.00-450.00%
NDX220520C118700002022-05-19 9:57AM EDT11,870.00130.200.000.000.00-320.00%
NDX220520C118750002022-05-19 3:26PM EDT11,875.0097.250.000.000.00-640.00%
NDX220520C118900002022-05-19 3:43PM EDT11,890.0079.000.000.000.00-2770.00%
NDX220520C119000002022-05-19 3:40PM EDT11,900.0054.800.000.000.00-66510.00%
NDX220520C119100002022-05-19 2:29PM EDT11,910.0094.400.000.000.00-2-0.00%
NDX220520C119250002022-05-19 3:44PM EDT11,925.0062.000.000.000.00-29200.20%
NDX220520C119300002022-05-19 3:44PM EDT11,930.0059.600.000.000.00-31150.39%
NDX220520C119500002022-05-19 3:56PM EDT11,950.0036.100.000.000.00-42240.78%
NDX220520C119600002022-05-19 3:50PM EDT11,960.0035.260.000.000.00-8101.56%
NDX220520C119700002022-05-19 3:59PM EDT11,970.0027.050.000.000.00-1071.56%
NDX220520C119750002022-05-19 3:59PM EDT11,975.0025.680.000.000.00-1671.56%
NDX220520C119800002022-05-19 1:03PM EDT11,980.0054.050.000.000.00-9151.56%
NDX220520C120000002022-05-19 4:14PM EDT12,000.0019.300.000.000.00-7285993.13%
NDX220520C120100002022-05-19 3:59PM EDT12,010.0018.390.000.000.00-32213.13%
NDX220520C120200002022-05-19 3:59PM EDT12,020.0016.620.000.000.00-21233.13%
NDX220520C120250002022-05-19 3:56PM EDT12,025.0015.870.000.000.00-27193.13%
NDX220520C120300002022-05-19 3:58PM EDT12,030.0015.400.000.000.00-10123.13%
NDX220520C120400002022-05-19 3:58PM EDT12,040.0013.750.000.000.00-19143.13%
NDX220520C120500002022-05-19 4:00PM EDT12,050.0011.100.000.000.00-36293.13%
NDX220520C120600002022-05-19 3:50PM EDT12,060.0012.450.000.000.00-9123.13%
NDX220520C120700002022-05-19 3:06PM EDT12,070.0050.600.000.000.00-33116.25%
NDX220520C120750002022-05-19 3:51PM EDT12,075.0010.840.000.000.00-996.25%
NDX220520C120800002022-05-19 3:36PM EDT12,080.0011.000.000.000.00-566.25%
NDX220520C120900002022-05-19 12:37PM EDT12,090.0035.060.000.000.00-956.25%
NDX220520C121000002022-05-19 3:55PM EDT12,100.008.400.000.000.00-66946.25%
NDX220520C121100002022-05-19 2:51PM EDT12,110.0033.500.000.000.00-7176.25%
NDX220520C121200002022-05-19 10:01AM EDT12,120.0026.000.000.000.00-666.25%
NDX220520C121250002022-05-19 3:46PM EDT12,125.008.100.000.000.00-786.25%
NDX220520C121300002022-05-19 12:49PM EDT12,130.0015.030.000.000.00-566.25%
NDX220520C121400002022-05-19 4:03PM EDT12,140.003.100.000.000.00-1076.25%
NDX220520C121500002022-05-19 4:07PM EDT12,150.003.600.000.000.00-23216.25%
NDX220520C121600002022-05-19 3:52PM EDT12,160.003.420.000.000.00-736.25%
NDX220520C121700002022-05-19 3:52PM EDT12,170.003.020.000.000.00-426.25%
NDX220520C121750002022-05-19 3:53PM EDT12,175.002.650.000.000.00-14186.25%
NDX220520C121800002022-05-19 12:23PM EDT12,180.0023.220.000.000.00-136.25%
NDX220520C121900002022-05-19 2:38PM EDT12,190.0013.000.000.000.00-946.25%
NDX220520C122000002022-05-19 3:47PM EDT12,200.002.450.000.000.00-2762996.25%
NDX220520C122100002022-05-19 2:35PM EDT12,210.005.350.000.000.00-23306.25%
NDX220520C122200002022-05-19 3:51PM EDT12,220.001.780.000.000.00-986.25%
NDX220520C122250002022-05-19 3:53PM EDT12,225.001.630.000.000.00-202512.50%
NDX220520C122300002022-05-19 3:09PM EDT12,230.009.000.000.000.00-101312.50%
NDX220520C122400002022-05-19 3:01PM EDT12,240.001.900.000.000.00-71512.50%
NDX220520C122500002022-05-19 3:40PM EDT12,250.001.850.000.000.00-464812.50%
NDX220520C122600002022-05-19 3:22PM EDT12,260.001.950.000.000.00-81412.50%
NDX220520C122700002022-05-19 2:37PM EDT12,270.003.410.000.000.00-51412.50%
NDX220520C122750002022-05-19 2:37PM EDT12,275.003.190.000.000.00-81312.50%
NDX220520C122800002022-05-19 2:37PM EDT12,280.003.010.000.000.00-6512.50%
NDX220520C122900002022-05-19 3:17PM EDT12,290.001.950.000.000.00-131412.50%
NDX220520C123000002022-05-19 3:51PM EDT12,300.000.970.000.000.00-27929612.50%
NDX220520C123100002022-05-19 3:02PM EDT12,310.004.750.000.000.00-81212.50%
NDX220520C123200002022-05-19 2:09PM EDT12,320.001.870.000.000.00-181812.50%
NDX220520C123250002022-05-19 1:56PM EDT12,325.001.250.000.000.00-251212.50%
NDX220520C123300002022-05-18 2:15PM EDT12,330.0025.800.000.000.00-51012.50%
NDX220520C123400002022-05-19 1:49PM EDT12,340.001.200.000.000.00-41212.50%
NDX220520C123500002022-05-19 2:09PM EDT12,350.001.450.000.000.00-153612.50%
NDX220520C123600002022-05-19 11:09AM EDT12,360.000.980.000.000.00-81512.50%
NDX220520C123700002022-05-19 1:49PM EDT12,370.001.150.000.000.00-81412.50%
NDX220520C123750002022-05-19 2:30PM EDT12,375.000.650.000.000.00-10912.50%
NDX220520C123800002022-05-18 3:00PM EDT12,380.005.900.000.000.00-52812.50%
NDX220520C123900002022-05-19 9:35AM EDT12,390.007.300.000.000.00-11012.50%
NDX220520C124000002022-05-19 3:51PM EDT12,400.000.520.000.000.00-3022012.50%
NDX220520C124100002022-05-19 3:10PM EDT12,410.001.400.000.000.00-61812.50%
NDX220520C124200002022-05-19 9:39AM EDT12,420.006.150.000.000.00-52312.50%
NDX220520C124250002022-05-19 2:36PM EDT12,425.000.820.000.000.00-121612.50%
NDX220520C124300002022-05-19 9:51AM EDT12,430.005.000.000.000.00-32112.50%
NDX220520C124400002022-05-19 2:28PM EDT12,440.000.650.000.000.00-61412.50%
NDX220520C124500002022-05-18 3:52PM EDT12,450.002.600.000.000.00-81912.50%
NDX220520C124600002022-05-18 1:21PM EDT12,460.0013.150.000.000.00-42412.50%
NDX220520C124700002022-05-18 4:04PM EDT12,470.000.800.000.000.00-33212.50%
NDX220520C124750002022-05-18 11:32AM EDT12,475.001.020.000.000.00-3912.50%
NDX220520C124800002022-05-18 4:01PM EDT12,480.004.980.000.000.00-102512.50%
NDX220520C124900002022-05-17 3:33PM EDT12,490.00191.200.000.000.00-7712.50%
NDX220520C125000002022-05-19 3:46PM EDT12,500.000.900.000.000.00-9345312.50%
NDX220520C125100002022-05-18 1:23PM EDT12,510.0011.600.000.000.00-2812.50%
NDX220520C125200002022-05-16 12:45PM EDT12,520.0093.430.000.000.00-5812.50%
NDX220520C125250002022-05-19 10:16AM EDT12,525.002.850.000.000.00-112512.50%
NDX220520C125300002022-05-18 3:07PM EDT12,530.007.900.000.000.00-201212.50%
NDX220520C125400002022-05-18 3:26PM EDT12,540.005.000.000.000.00-51312.50%
NDX220520C125500002022-05-19 2:19PM EDT12,550.000.430.000.000.00-192412.50%
NDX220520C125600002022-05-18 3:26PM EDT12,560.004.500.000.000.00-41412.50%
NDX220520C125700002022-05-18 10:03AM EDT12,570.0051.300.000.000.00-42125.00%
NDX220520C125750002022-05-19 3:20PM EDT12,575.000.850.000.000.00-191925.00%
NDX220520C125800002022-05-18 10:15AM EDT12,580.000.550.000.000.00-11325.00%
NDX220520C125900002022-05-18 2:37PM EDT12,590.004.800.000.000.00-161625.00%
NDX220520C126000002022-05-19 2:38PM EDT12,600.000.200.000.000.00-7013425.00%
NDX220520C126100002022-05-17 3:06PM EDT12,610.0046.320.000.000.00-5725.00%
NDX220520C126200002022-05-19 12:37PM EDT12,620.000.470.000.000.00-1525.00%
NDX220520C126250002022-05-19 11:00AM EDT12,625.000.780.000.000.00-242925.00%
NDX220520C126300002022-05-19 12:37PM EDT12,630.000.370.000.000.00-1825.00%
NDX220520C126400002022-05-19 11:07AM EDT12,640.000.620.000.000.00-11125.00%
NDX220520C126500002022-05-19 2:39PM EDT12,650.000.150.000.000.00-402525.00%
NDX220520C126700002022-05-18 10:12AM EDT12,670.0027.500.000.000.00-31825.00%
NDX220520C126750002022-05-19 11:39AM EDT12,675.000.700.000.000.00-211825.00%
NDX220520C126800002022-05-16 2:58PM EDT12,680.0069.400.000.000.00-41525.00%
NDX220520C126900002022-05-18 12:38PM EDT12,690.005.300.000.000.00-51225.00%
NDX220520C127000002022-05-19 2:39PM EDT12,700.000.050.000.000.00-125525.00%
NDX220520C127100002022-05-18 1:17PM EDT12,710.003.120.000.000.00-31325.00%
NDX220520C127200002022-05-17 10:15AM EDT12,720.0061.200.000.000.00-4725.00%
NDX220520C127250002022-05-19 12:38PM EDT12,725.000.360.000.000.00-101725.00%
NDX220520C127300002022-05-19 3:27PM EDT12,730.000.700.000.000.00-21225.00%
NDX220520C127400002022-05-17 12:43PM EDT12,740.0054.100.000.000.00-5825.00%
NDX220520C127500002022-05-19 3:11PM EDT12,750.000.650.000.000.00-294725.00%
NDX220520C127600002022-05-13 9:36AM EDT12,760.001.000.000.000.00-1725.00%
NDX220520C127700002022-05-18 1:45PM EDT12,770.002.100.000.000.00-9925.00%
NDX220520C127750002022-05-17 2:58PM EDT12,775.0051.500.000.000.00-4825.00%
NDX220520C127800002022-05-16 9:55AM EDT12,780.000.450.000.000.00-11125.00%
NDX220520C127900002022-05-18 10:55AM EDT12,790.007.110.000.000.00-51625.00%
NDX220520C128000002022-05-19 2:27PM EDT12,800.000.250.000.000.00-815425.00%
NDX220520C128100002022-05-18 12:25PM EDT12,810.002.230.000.000.00-51525.00%
NDX220520C128200002022-05-18 10:55AM EDT12,820.005.730.000.000.00-8825.00%
NDX220520C128250002022-05-19 2:52PM EDT12,825.000.250.000.000.00-1725.00%
NDX220520C128300002022-05-18 11:03AM EDT12,830.000.370.000.000.00-1725.00%
NDX220520C128400002022-05-16 2:58PM EDT12,840.0033.600.000.000.00-51325.00%
NDX220520C128500002022-05-18 3:55PM EDT12,850.001.100.000.000.00-410925.00%
NDX220520C128600002022-05-13 4:01PM EDT12,860.0033.450.000.000.00-81325.00%
NDX220520C128700002022-05-19 10:18AM EDT12,870.000.820.000.000.00-51125.00%
NDX220520C128750002022-05-18 10:00AM EDT12,875.000.250.000.000.00-1925.00%
NDX220520C128800002022-05-13 12:44PM EDT12,880.0040.930.000.000.00-21525.00%
NDX220520C128900002022-05-18 9:34AM EDT12,890.006.720.000.000.00-21525.00%
NDX220520C129000002022-05-19 10:18AM EDT12,900.000.680.000.000.00-94825.00%
NDX220520C129100002022-05-18 12:25PM EDT12,910.001.420.000.000.00-11025.00%
NDX220520C129200002022-05-18 12:38PM EDT12,920.001.400.000.000.00-41225.00%
NDX220520C129250002022-05-18 3:55PM EDT12,925.001.250.000.000.00-102025.00%
NDX220520C129300002022-05-18 10:32AM EDT12,930.002.790.000.000.00-12225.00%
NDX220520C129400002022-05-18 12:15PM EDT12,940.000.850.000.000.00-62625.00%
NDX220520C129500002022-05-18 12:21PM EDT12,950.001.250.000.000.00-910825.00%
NDX220520C129600002022-05-19 3:15PM EDT12,960.000.500.000.000.00-12825.00%
NDX220520C129700002022-05-19 3:15PM EDT12,970.000.450.000.000.00-14525.00%
NDX220520C129750002022-05-17 3:45PM EDT12,975.0014.280.000.000.00-22125.00%
NDX220520C129800002022-05-19 3:11PM EDT12,980.000.500.000.000.00-203725.00%
NDX220520C129900002022-05-18 11:18AM EDT12,990.001.070.000.000.00-84025.00%
NDX220520C130000002022-05-19 2:39PM EDT13,000.000.050.000.000.00-317125.00%
NDX220520C130100002022-05-19 1:43PM EDT13,010.000.230.000.000.00-21125.00%
NDX220520C130200002022-05-18 10:46AM EDT13,020.001.220.000.000.00-11225.00%
NDX220520C130250002022-05-16 3:58PM EDT13,025.005.900.050.000.00-11525.00%
NDX220520C130300002022-05-12 2:28PM EDT13,030.0013.600.050.000.00-21325.00%
NDX220520C130400002022-05-19 2:33PM EDT13,040.000.050.000.000.00-32125.00%
NDX220520C130500002022-05-19 9:52AM EDT13,050.000.630.000.000.00-12025.00%
NDX220520C130600002022-05-17 2:21PM EDT13,060.004.000.000.000.00-11225.00%
NDX220520C130700002022-05-18 9:42AM EDT13,070.001.220.000.000.00-21125.00%
NDX220520C130750002022-05-13 2:58PM EDT13,075.0025.400.000.000.00-42725.00%
NDX220520C130800002022-05-11 10:24AM EDT13,080.0074.000.000.000.00-1925.00%
NDX220520C130900002022-05-13 2:28PM EDT13,090.0018.700.000.000.00-4625.00%
NDX220520C131000002022-05-19 3:32PM EDT13,100.000.050.000.000.00-174525.00%
NDX220520C131100002022-05-13 3:43PM EDT13,110.0025.500.000.000.00-4925.00%
NDX220520C131200002022-05-19 9:52AM EDT13,120.000.380.000.000.00-2825.00%
NDX220520C131250002022-05-19 2:52PM EDT13,125.000.350.000.000.00-203325.00%
NDX220520C131300002022-05-18 10:27AM EDT13,130.000.770.000.000.00-42225.00%
NDX220520C131400002022-05-05 12:26PM EDT13,140.0010.200.000.000.00-31125.00%
NDX220520C131500002022-05-18 3:04PM EDT13,150.000.610.000.000.00-133125.00%
NDX220520C131600002022-05-13 12:28PM EDT13,160.0026.100.000.000.00-4825.00%
NDX220520C131700002022-05-13 2:58PM EDT13,170.0010.820.000.000.00-51825.00%
NDX220520C131750002022-05-16 1:47PM EDT13,175.005.750.000.000.00-22025.00%
NDX220520C131800002022-05-11 10:55AM EDT13,180.0010.370.000.000.00-53625.00%
NDX220520C131900002022-05-10 12:30PM EDT13,190.0044.800.000.000.00-21825.00%
NDX220520C132000002022-05-19 2:19PM EDT13,200.000.180.000.000.00-46925.00%
NDX220520C132100002022-05-06 12:09PM EDT13,210.0033.200.000.000.00-1725.00%
NDX220520C132200002022-05-13 2:28PM EDT13,220.0011.400.000.000.00-5925.00%
NDX220520C132250002022-05-18 9:45AM EDT13,225.000.500.000.000.00-32425.00%
NDX220520C132300002022-05-16 9:50AM EDT13,230.006.570.000.000.00-32825.00%
NDX220520C132400002022-05-10 12:44PM EDT13,240.0038.210.000.000.00-4725.00%
NDX220520C132500002022-05-19 11:46AM EDT13,250.000.050.000.000.00-34025.00%
NDX220520C132600002022-05-13 2:43PM EDT13,260.0011.300.000.000.00-63525.00%
NDX220520C132700002022-05-16 2:58PM EDT13,270.000.280.000.000.00-12925.00%
NDX220520C132750002022-05-18 3:52PM EDT13,275.000.430.000.000.00-62825.00%
NDX220520C132800002022-05-10 11:00AM EDT13,280.0035.700.000.000.00-22425.00%
NDX220520C132900002022-05-13 2:58PM EDT13,290.0011.100.000.000.00-51225.00%
NDX220520C133000002022-05-18 11:51AM EDT13,300.000.380.000.000.00-2913350.00%
NDX220520C133100002022-05-13 2:22PM EDT13,310.008.900.000.000.00-11050.00%
NDX220520C133200002022-05-16 10:09AM EDT13,320.005.030.000.000.00-102450.00%
NDX220520C133250002022-05-18 11:51AM EDT13,325.000.330.000.000.00-294350.00%
NDX220520C133300002022-05-05 1:22PM EDT13,330.00183.090.000.000.00--1150.00%
NDX220520C133400002022-05-05 1:24PM EDT13,340.0039.600.000.000.00-31050.00%
NDX220520C133500002022-05-18 3:08PM EDT13,350.000.400.000.000.00-155050.00%
NDX220520C133600002022-05-13 2:22PM EDT13,360.007.450.000.000.00-11450.00%
NDX220520C133700002022-05-06 11:20AM EDT13,370.00140.030.000.000.00-7550.00%
NDX220520C133750002022-05-18 10:50AM EDT13,375.000.350.000.000.00-52250.00%
NDX220520C133800002022-05-16 9:32AM EDT13,380.004.240.000.000.00-101450.00%
NDX220520C133900002022-05-16 9:32AM EDT13,390.004.120.000.000.00-102650.00%
NDX220520C134000002022-05-18 3:46PM EDT13,400.000.750.000.000.00-18450.00%
NDX220520C134100002022-05-13 10:00AM EDT13,410.009.200.000.000.00-1450.00%
NDX220520C134200002022-05-06 2:46PM EDT13,420.0067.880.000.000.00-41050.00%
NDX220520C134250002022-05-12 1:37PM EDT13,425.002.870.000.000.00-52250.00%
NDX220520C134300002022-05-06 2:44PM EDT13,430.0065.050.000.000.00-82150.00%
NDX220520C134400002022-05-05 2:03PM EDT13,440.00127.250.000.000.00--650.00%
NDX220520C134500002022-05-16 9:48AM EDT13,450.002.350.000.000.00-62850.00%
NDX220520C134600002022-05-06 12:09PM EDT13,460.00104.700.000.000.00-5750.00%
NDX220520C134750002022-05-17 3:51PM EDT13,475.000.660.000.000.00-11650.00%
NDX220520C134800002022-05-06 9:50AM EDT13,480.0071.100.000.000.00-31350.00%
NDX220520C134900002022-05-09 10:58AM EDT13,490.0025.130.000.000.00-2450.00%
NDX220520C135000002022-05-18 3:48PM EDT13,500.000.450.000.000.00-6951950.00%
NDX220520C135100002022-05-06 2:25PM EDT13,510.0059.000.000.000.00-261750.00%
NDX220520C135200002022-05-06 2:37PM EDT13,520.0028.250.000.000.00-41750.00%
NDX220520C135250002022-05-13 3:10PM EDT13,525.004.900.000.000.00-14050.00%
NDX220520C135300002022-05-06 3:00PM EDT13,530.0049.300.000.000.00-131550.00%
NDX220520C135400002022-05-10 1:28PM EDT13,540.0017.310.000.000.00-21150.00%
NDX220520C135500002022-05-13 4:09PM EDT13,550.003.500.000.000.00-15950.00%
NDX220520C135600002022-05-06 11:07AM EDT13,560.0078.850.000.000.00-5650.00%
NDX220520C135700002022-05-12 2:57PM EDT13,570.002.950.000.000.00-82050.00%
NDX220520C135750002022-05-12 3:12PM EDT13,575.002.980.000.000.00-61850.00%
NDX220520C135800002022-05-10 10:58AM EDT13,580.0011.700.000.000.00-52150.00%
NDX220520C135900002022-05-10 10:49AM EDT13,590.0015.600.000.000.00-1850.00%
NDX220520C136000002022-05-12 1:29PM EDT13,600.003.170.000.000.00-2212750.00%
NDX220520C136100002022-05-06 10:22AM EDT13,610.0067.300.000.000.00-3750.00%
NDX220520C136200002022-05-11 12:46PM EDT13,620.007.150.000.000.00-1450.00%
NDX220520C136250002022-05-11 2:23PM EDT13,625.005.870.000.000.00-62150.00%
NDX220520C136300002022-05-11 12:46PM EDT13,630.006.850.000.000.00-11850.00%
NDX220520C136400002022-05-09 3:42PM EDT13,640.0013.500.000.000.00-4350.00%
NDX220520C136500002022-05-12 9:33AM EDT13,650.003.650.000.000.00-11450.00%
NDX220520C136600002022-05-05 12:56PM EDT13,660.0084.650.000.000.00-92150.00%
NDX220520C136700002022-05-12 1:50PM EDT13,670.002.130.000.000.00-61250.00%
NDX220520C136750002022-05-12 11:47AM EDT13,675.003.920.000.000.00-42450.00%
NDX220520C136800002022-05-13 2:50PM EDT13,680.002.330.000.000.00-1950.00%
NDX220520C136900002022-05-06 11:18AM EDT13,690.0061.350.000.000.00-21350.00%
NDX220520C137000002022-05-17 12:04PM EDT13,700.000.300.000.000.00-16350.00%
NDX220520C137100002022-05-06 2:54PM EDT13,710.0033.700.000.000.00-101050.00%
NDX220520C137250002022-05-11 10:55AM EDT13,725.007.910.000.000.00-62150.00%
NDX220520C137300002022-05-06 11:24AM EDT13,730.0064.500.000.000.00-3350.00%
NDX220520C137400002022-05-05 12:55PM EDT13,740.0071.000.000.000.00--150.00%
NDX220520C137500002022-05-13 1:29PM EDT13,750.002.490.000.000.00-19050.00%
NDX220520C137750002022-05-12 3:12PM EDT13,775.001.720.000.000.00-223050.00%
NDX220520C137800002022-05-16 12:00AM EDT13,780.002.480.000.000.00--850.00%
NDX220520C137900002022-05-16 12:00AM EDT13,790.0011.000.000.000.00---50.00%
NDX220520C138000002022-05-13 12:32PM EDT13,800.002.500.000.000.00-37850.00%
NDX220520C138100002022-05-16 12:00AM EDT13,810.001.600.000.000.00--1050.00%
NDX220520C138200002022-05-16 12:00AM EDT13,820.0011.300.000.000.00--2050.00%
NDX220520C138250002022-05-12 12:32PM EDT13,825.002.120.000.000.00-51950.00%
NDX220520C138300002022-05-13 2:50PM EDT13,830.001.400.000.000.00-1250.00%
NDX220520C138500002022-05-13 3:47PM EDT13,850.001.180.000.000.00-3323250.00%
NDX220520C138750002022-05-09 10:02AM EDT13,875.0010.800.000.000.00-62050.00%
NDX220520C139000002022-05-12 1:55PM EDT13,900.001.130.000.000.00-223850.00%
NDX220520C139100002022-05-06 2:46PM EDT13,910.0017.820.000.000.00-2150.00%
NDX220520C139200002022-05-06 2:46PM EDT13,920.0017.250.000.000.00-2150.00%
NDX220520C139250002022-05-09 10:02AM EDT13,925.009.600.000.000.00-12850.00%
NDX220520C139300002022-05-13 1:00PM EDT13,930.001.530.000.000.00-81050.00%
NDX220520C139400002022-05-16 12:00AM EDT13,940.006.920.000.000.00--150.00%
NDX220520C139500002022-05-13 12:32PM EDT13,950.001.550.000.000.00-33750.00%
NDX220520C139600002022-05-16 12:00AM EDT13,960.001.050.000.000.00--850.00%
NDX220520C139750002022-05-11 3:14PM EDT13,975.002.180.000.000.00-205850.00%
NDX220520C139800002022-05-16 12:00AM EDT13,980.005.220.000.000.00--2650.00%
NDX220520C139900002022-05-16 12:00AM EDT13,990.000.860.000.000.00--350.00%
NDX220520C140000002022-05-18 3:15PM EDT14,000.000.230.000.000.00-273950.00%
NDX220520C140250002022-05-06 12:14PM EDT14,025.0019.410.000.000.00-29250.00%
NDX220520C140500002022-05-18 12:23PM EDT14,050.000.450.000.000.00-16,03450.00%
NDX220520C140750002022-05-19 11:54AM EDT14,075.000.300.000.000.00-813450.00%
NDX220520C140900002022-05-16 12:00AM EDT14,090.004.800.000.000.00--350.00%
NDX220520C141000002022-05-13 9:40AM EDT14,100.001.070.000.000.00-112650.00%
NDX220520C141250002022-05-12 12:32PM EDT14,125.001.030.000.000.00-103050.00%
NDX220520C141500002022-05-11 11:34AM EDT14,150.002.100.000.000.00-23650.00%
NDX220520C141600002022-05-09 9:36AM EDT14,160.006.150.000.000.00-1150.00%
NDX220520C141750002022-05-09 10:44AM EDT14,175.004.350.000.000.00-17550.00%
NDX220520C142000002022-05-17 3:17PM EDT14,200.000.150.000.000.00-1117650.00%
NDX220520C142250002022-05-17 3:17PM EDT14,225.000.050.000.000.00-118550.00%
NDX220520C142500002022-05-18 3:11PM EDT14,250.000.300.000.000.00-8512450.00%
NDX220520C142750002022-05-18 3:11PM EDT14,275.000.210.000.000.00-859250.00%
NDX220520C143000002022-05-18 10:34AM EDT14,300.000.230.000.000.00-137650.00%
NDX220520C143250002022-05-18 10:34AM EDT14,325.000.130.000.000.00-206850.00%
NDX220520C143500002022-05-17 3:17PM EDT14,350.000.140.000.000.00-188650.00%
NDX220520C143750002022-05-03 12:13PM EDT14,375.0024.000.000.000.00-314050.00%
NDX220520C144000002022-05-17 2:34PM EDT14,400.000.280.000.000.00-226650.00%
NDX220520C144250002022-05-17 3:02PM EDT14,425.000.320.000.000.00-815450.00%
NDX220520C144500002022-05-17 3:10PM EDT14,450.000.300.000.000.00-18920450.00%
NDX220520C144750002022-05-19 11:50AM EDT14,475.000.250.000.000.00-4511450.00%
NDX220520C145000002022-05-19 12:12PM EDT14,500.000.410.000.000.00-5722350.00%
NDX220520C145250002022-05-06 10:32AM EDT14,525.000.770.000.000.00-22150.00%
NDX220520C145500002022-05-16 1:59PM EDT14,550.000.260.000.000.00-121350.00%
NDX220520C145750002022-05-16 1:59PM EDT14,575.000.200.000.000.00-122250.00%
NDX220520C146000002022-05-17 9:44AM EDT14,600.000.290.000.000.00-86050.00%
NDX220520C146250002022-05-17 9:44AM EDT14,625.000.220.000.000.00-84650.00%
NDX220520C146500002022-05-12 9:33AM EDT14,650.000.850.000.000.00-14250.00%
NDX220520C146750002022-05-06 12:56PM EDT14,675.004.850.000.000.00-21050.00%
NDX220520C147000002022-05-17 2:28PM EDT14,700.000.300.000.000.00-513150.00%
NDX220520C147250002022-05-17 2:28PM EDT14,725.000.200.000.000.00-53450.00%
NDX220520C147500002022-05-05 3:26PM EDT14,750.001.940.000.000.00-65750.00%
NDX220520C147750002022-05-02 10:21AM EDT14,775.009.430.000.000.00-2950.00%
NDX220520C148000002022-05-16 1:27PM EDT14,800.000.260.000.000.00-1022250.00%
NDX220520C148250002022-05-16 1:27PM EDT14,825.000.190.000.000.00-105950.00%
NDX220520C148500002022-05-04 11:01AM EDT14,850.000.320.000.000.00-42850.00%
NDX220520C148750002022-05-05 11:14AM EDT14,875.000.290.000.000.00-43150.00%
NDX220520C149000002022-05-17 1:57PM EDT14,900.000.200.000.000.00-823950.00%
NDX220520C149250002022-05-17 2:04PM EDT14,925.000.200.000.000.00-136050.00%
NDX220520C149500002022-05-17 2:04PM EDT14,950.000.100.000.000.00-54950.00%
NDX220520C149750002022-05-09 3:44PM EDT14,975.001.000.000.000.00-45350.00%
NDX220520C150000002022-05-17 2:00PM EDT15,000.000.270.000.000.00-521850.00%
NDX220520C150250002022-05-17 2:00PM EDT15,025.000.230.000.000.00-362950.00%
NDX220520C150500002022-04-28 12:14PM EDT15,050.006.650.000.000.00-12450.00%
NDX220520C150750002022-04-29 1:03PM EDT15,075.005.870.000.000.00-51050.00%
NDX220520C151000002022-05-11 2:14PM EDT15,100.000.100.000.000.00-510550.00%
NDX220520C151250002022-05-16 2:50PM EDT15,125.000.200.000.000.00-11950.00%
NDX220520C151500002022-04-29 12:45PM EDT15,150.004.750.000.000.00-76150.00%
NDX220520C151750002022-05-03 2:40PM EDT15,175.000.980.000.000.00-125150.00%
NDX220520C152000002022-05-16 12:12PM EDT15,200.000.180.000.000.00-87250.00%
NDX220520C152250002022-05-16 12:12PM EDT15,225.000.130.000.000.00-85350.00%
NDX220520C152500002022-05-06 11:22AM EDT15,250.002.120.000.000.00-131650.00%
NDX220520C152750002022-05-13 12:19PM EDT15,275.000.300.000.000.00-12650.00%
NDX220520C153000002022-05-11 1:50PM EDT15,300.000.350.000.000.00-212050.00%
NDX220520C153250002022-05-11 3:26PM EDT15,325.000.100.000.000.00-32450.00%
NDX220520C153500002022-04-25 10:02AM EDT15,350.007.850.000.000.00-11550.00%
NDX220520C153750002022-05-03 12:08PM EDT15,375.002.470.000.000.00-41450.00%
NDX220520C154000002022-05-09 2:27PM EDT15,400.000.600.000.000.00-128550.00%
NDX220520C154250002022-04-26 10:38AM EDT15,425.005.220.000.000.00-11050.00%
NDX220520C154500002022-05-03 12:09PM EDT15,450.002.260.000.000.00-72150.00%
NDX220520C154750002022-04-22 9:37AM EDT15,475.0011.950.000.000.00-12050.00%
NDX220520C155000002022-05-17 10:36AM EDT15,500.000.150.000.000.00-124150.00%
NDX220520C155250002022-05-06 11:47AM EDT15,525.001.470.000.000.00-104650.00%
NDX220520C155500002022-05-11 1:27PM EDT15,550.000.100.000.000.00-28950.00%
NDX220520C155750002022-04-25 11:48AM EDT15,575.005.600.000.000.00-5750.00%
NDX220520C156000002022-05-17 10:36AM EDT15,600.000.150.000.000.00-116350.00%
NDX220520C156250002022-05-03 9:33AM EDT15,625.002.100.000.000.00-12950.00%
NDX220520C156500002022-04-27 3:31PM EDT15,650.002.550.000.000.00-42350.00%
NDX220520C156750002022-04-14 3:20PM EDT15,675.0013.000.000.400.00-11162.60%
NDX220520C157000002022-05-03 11:05AM EDT15,700.001.650.000.000.00-12850.00%
NDX220520C157250002022-05-02 9:33AM EDT15,725.001.720.000.000.00-11450.00%
NDX220520C157500002022-04-29 3:58PM EDT15,750.002.100.000.000.00-624250.00%
NDX220520C157750002022-04-21 3:48PM EDT15,775.000.310.000.000.00-12150.00%
NDX220520C158000002022-05-04 3:52PM EDT15,800.001.620.000.000.00-23550.00%
NDX220520C158250002022-04-26 4:01PM EDT15,825.002.770.000.000.00-42250.00%
NDX220520C158500002022-05-02 10:20AM EDT15,850.000.210.000.000.00-12950.00%
NDX220520C158750002022-04-28 10:20AM EDT15,875.002.260.000.000.00-11950.00%
NDX220520C159000002022-05-17 10:25AM EDT15,900.000.200.000.000.00-4211650.00%
NDX220520C159250002022-04-29 4:09PM EDT15,925.001.570.000.000.00-12150.00%
NDX220520C159500002022-05-17 10:25AM EDT15,950.000.200.000.000.00-424650.00%
NDX220520C159750002022-04-21 3:14PM EDT15,975.004.850.000.000.00-6950.00%
NDX220520C160000002022-05-19 1:39PM EDT16,000.000.160.000.000.00-4029550.00%
NDX220520C160250002022-05-05 12:22PM EDT16,025.001.050.000.000.00-32150.00%
NDX220520C160500002022-05-19 1:39PM EDT16,050.000.150.000.000.00-404950.00%
NDX220520C160750002022-04-26 1:12PM EDT16,075.001.990.000.000.00-61150.00%
NDX220520C161000002022-05-19 1:17PM EDT16,100.000.160.000.000.00-102350.00%
NDX220520C161250002022-04-28 9:32AM EDT16,125.001.520.000.000.00-11350.00%
NDX220520C161500002022-05-19 1:17PM EDT16,150.000.150.000.000.00-102950.00%
NDX220520C161750002022-04-25 12:18PM EDT16,175.002.430.000.000.00-2250.00%
NDX220520C162000002022-05-02 3:55PM EDT16,200.001.030.000.000.00-13250.00%
NDX220520C162250002022-04-25 12:18PM EDT16,225.002.270.000.000.00-1750.00%
NDX220520C162500002022-05-13 3:12PM EDT16,250.000.170.000.000.00-414850.00%
NDX220520C162750002022-04-08 2:25PM EDT16,275.0015.500.001.050.00-11197.56%
NDX220520C163000002022-05-03 1:20PM EDT16,300.000.800.000.000.00-145850.00%
NDX220520C163250002022-04-27 9:33AM EDT16,325.001.650.000.000.00-1350.00%
NDX220520C163500002022-05-13 3:12PM EDT16,350.000.180.100.000.00-33168.36%
NDX220520C163750002022-01-18 1:06AM EDT16,375.00500.1098.10104.100.00---419.62%
NDX220520C164000002022-05-12 9:30AM EDT16,400.000.880.000.000.00-23150.00%
NDX220520C164250002022-05-12 9:30AM EDT16,425.000.880.000.000.00-22350.00%
NDX220520C164500002022-04-22 12:50PM EDT16,450.002.070.000.000.00-32650.00%
NDX220520C164750002022-04-22 12:50PM EDT16,475.001.970.000.000.00-32250.00%
NDX220520C165000002022-05-05 2:50PM EDT16,500.000.800.000.000.00-412350.00%
NDX220520C165250002022-04-25 9:31AM EDT16,525.001.880.000.000.00-1750.00%
NDX220520C165500002022-04-25 2:12PM EDT16,550.001.520.000.000.00-1650.00%
NDX220520C165750002022-04-21 9:34AM EDT16,575.003.580.000.000.00-1150.00%
NDX220520C166000002022-05-13 2:31PM EDT16,600.000.210.000.000.00-16850.00%
NDX220520C166250002022-04-26 9:32AM EDT16,625.001.260.000.000.00-1250.00%
NDX220520C166500002022-05-13 2:31PM EDT16,650.000.200.000.000.00-11750.00%
NDX220520C166750002022-02-25 12:27PM EDT16,675.0032.1026.3028.500.00-21337.54%
NDX220520C167000002022-05-05 3:38PM EDT16,700.000.100.000.000.00-25950.00%
NDX220520C167250002022-04-12 12:20PM EDT16,725.004.650.000.550.00-55202.15%
NDX220520C167500002022-03-30 11:16AM EDT16,750.0039.100.001.350.00-210218.56%
NDX220520C167750002022-03-30 11:47AM EDT16,775.0039.000.001.300.00-67218.75%
NDX220520C168000002022-04-25 11:44AM EDT16,800.001.190.000.000.00-103650.00%
NDX220520C168250002022-04-08 3:23PM EDT16,825.006.600.000.850.00-19212.70%
NDX220520C168500002022-03-30 9:56AM EDT16,850.0035.700.201.250.00-38223.39%
NDX220520C168750002022-05-03 2:09PM EDT16,875.000.450.000.000.00-1250.00%
NDX220520C169000002022-04-26 3:44PM EDT16,900.000.830.000.000.00-103750.00%
NDX220520C169250002022-05-03 2:09PM EDT16,925.000.400.000.000.00-11250.00%
NDX220520C169500002022-04-26 3:40PM EDT16,950.000.760.000.000.00-121350.00%
NDX220520C169750002022-04-18 12:02AM EDT16,975.003.450.000.250.00--10198.44%
NDX220520C170000002022-04-21 12:09PM EDT17,000.001.720.000.000.00-16350.00%
NDX220520C170250002022-04-06 1:25PM EDT17,025.008.000.000.800.00-33218.16%
NDX220520C170500002022-04-06 1:11PM EDT17,050.007.700.000.800.00-12218.99%
NDX220520C171000002022-04-25 11:54AM EDT17,100.001.470.000.000.00-547950.00%
NDX220520C171250002022-03-14 12:14AM EDT17,125.008.200.000.000.00--050.00%
NDX220520C171500002022-03-29 2:38PM EDT17,150.0021.200.001.300.00-13231.40%
NDX220520C172000002022-04-25 11:50AM EDT17,200.000.950.000.000.00-105350.00%
NDX220520C172250002022-04-14 11:22AM EDT17,225.001.900.000.350.00-47210.94%
NDX220520C172500002022-04-26 9:33AM EDT17,250.000.950.000.000.00-13250.00%
NDX220520C172750002022-02-23 3:46PM EDT17,275.009.7010.4012.500.00--2321.00%
NDX220520C173000002022-04-14 1:42PM EDT17,300.001.680.000.350.00-1020213.09%
NDX220520C173250002022-04-13 3:45PM EDT17,325.002.300.000.350.00-2021213.87%
NDX220520C173750002022-03-14 12:14AM EDT17,375.005.800.000.000.00--050.00%
NDX220520C174000002022-04-14 12:40PM EDT17,400.001.480.000.350.00-2022216.21%
NDX220520C175000002022-05-04 3:26PM EDT17,500.000.560.000.000.00-14550.00%
NDX220520C175250002022-05-09 2:44PM EDT17,525.000.500.000.000.00-1250.00%
NDX220520C176000002022-04-13 3:34PM EDT17,600.001.870.000.350.00-2049222.07%
NDX220520C177000002022-02-24 11:11AM EDT17,700.005.905.807.500.00-13315.72%
NDX220520C177500002022-04-18 12:02AM EDT17,750.001.250.000.250.00--20221.29%
NDX220520C177750002022-02-14 10:31AM EDT17,775.0013.203.505.200.00--1303.13%
NDX220520C178000002022-05-04 3:26PM EDT17,800.000.560.000.000.00-11150.00%
NDX220520C178500002022-03-25 11:46AM EDT17,850.005.500.151.150.00-55254.10%
NDX220520C179000002022-04-25 11:50AM EDT17,900.000.510.000.000.00-204450.00%
NDX220520C179500002022-02-14 10:31AM EDT17,950.0010.402.954.600.00--1304.70%
NDX220520C180000002022-04-14 1:42PM EDT18,000.000.930.000.350.00-3058233.79%
NDX220520C180750002022-04-18 12:02AM EDT18,075.001.650.000.250.00--6230.47%
NDX220520C181000002022-03-29 11:31AM EDT18,100.005.890.000.550.00--1244.63%
NDX220520C181500002022-04-26 12:57PM EDT18,150.000.550.000.000.00-1450.00%
NDX220520C182000002022-04-18 12:02AM EDT18,200.000.950.000.250.00--1233.98%
NDX220520C183000002021-12-13 1:43PM EDT18,300.00193.7074.5081.200.00-40495.39%
NDX220520C184000002022-04-14 9:58AM EDT18,400.000.880.000.350.00--2245.12%
NDX220520C184250002022-02-14 10:31AM EDT18,425.005.701.953.300.00--1309.42%
NDX220520C185000002022-03-30 9:55AM EDT18,500.003.800.000.850.00-136264.94%
NDX220520C185750002022-04-19 9:59AM EDT18,575.000.580.000.400.00--1252.54%
NDX220520C186000002022-03-29 1:58PM EDT18,600.003.870.000.900.00-116269.14%
NDX220520C186500002021-12-28 3:06PM EDT18,650.00149.355.107.500.00--1348.84%
NDX220520C187000002022-04-06 3:12PM EDT18,700.001.400.000.600.00-28263.67%
NDX220520C187500002022-02-24 1:45PM EDT18,750.003.302.403.600.00--1324.71%
NDX220520C187750002022-04-01 11:54AM EDT18,775.002.200.000.800.00-33271.68%
NDX220520C188000002022-03-29 12:55PM EDT18,800.003.150.000.850.00-22273.73%
NDX220520C188500002022-02-24 1:45PM EDT18,850.003.102.253.400.00--1326.00%
NDX220520C189000002022-02-24 1:51PM EDT18,900.003.002.153.300.00--1326.44%
NDX220520C189250002022-03-10 10:56AM EDT18,925.001.950.651.450.00-23298.97%
NDX220520C190000002022-03-29 3:41PM EDT19,000.003.100.000.800.00-33278.13%
NDX220520C190250002022-03-14 12:14AM EDT19,025.001.850.000.000.00--050.00%
NDX220520C190750002022-03-23 11:53AM EDT19,075.002.050.000.850.00--1281.64%
NDX220520C191500002022-03-23 11:53AM EDT19,150.001.950.000.850.00--1283.69%
NDX220520C192000002022-05-17 3:32PM EDT19,200.000.150.000.000.00-26450.00%
NDX220520C192500002022-03-23 11:53AM EDT19,250.001.850.000.850.00--2286.52%
NDX220520C193000002022-03-29 1:58PM EDT19,300.002.330.000.800.00-23286.62%
NDX220520C195000002022-03-22 2:33PM EDT19,500.001.430.100.700.00-88292.09%
NDX220520C197000002022-03-24 9:40AM EDT19,700.001.350.000.750.00-258296.09%
NDX220520C198000002022-04-04 1:12PM EDT19,800.001.080.000.500.00-12290.04%
NDX220520C199000002022-02-18 3:27PM EDT19,900.001.870.452.100.00-11333.45%
NDX220520C200000002022-03-23 10:57AM EDT20,000.001.160.000.600.00-12299.22%
NDX220520C201000002022-04-04 10:20AM EDT20,100.000.840.000.600.00-15301.76%
NDX220520C202000002022-04-06 12:24PM EDT20,200.000.660.000.500.00-115300.39%
NDX220520C203000002022-02-11 12:33PM EDT20,300.001.690.051.350.00-22327.73%
NDX220520C204000002022-02-25 2:37PM EDT20,400.001.340.151.400.00-42333.25%
NDX220520C205000002022-04-07 3:07PM EDT20,500.000.520.000.500.00-25308.01%
NDX220520C208000002022-02-11 3:42PM EDT20,800.001.110.001.100.00-42334.67%
NDX220520C209000002022-04-04 10:20AM EDT20,900.000.610.000.550.00-210320.12%
NDX220520C210000002022-04-06 12:24PM EDT21,000.000.490.000.500.00-265320.41%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220520P090000002022-05-19 3:26PM EDT9,000.000.050.000.000.00-132150.00%
NDX220520P091000002022-05-10 2:18PM EDT9,100.002.530.000.000.00-206250.00%
NDX220520P092000002022-05-12 9:39AM EDT9,200.004.230.000.000.00-26050.00%
NDX220520P093000002022-05-19 12:39PM EDT9,300.000.050.000.000.00-1950.00%
NDX220520P094000002022-05-19 12:38PM EDT9,400.000.050.000.000.00-1550.00%
NDX220520P095000002022-05-19 11:52AM EDT9,500.000.050.000.000.00-132450.00%
NDX220520P096000002022-05-16 12:47PM EDT9,600.000.150.000.000.00-19450.00%
NDX220520P097000002022-05-18 1:32PM EDT9,700.000.300.000.000.00-18550.00%
NDX220520P098000002022-05-18 10:46AM EDT9,800.000.200.000.000.00-2913750.00%
NDX220520P099000002022-05-13 2:50PM EDT9,900.002.220.000.000.00-3229950.00%
NDX220520P100000002022-05-13 3:22PM EDT10,000.001.970.000.000.00-943850.00%
NDX220520P100250002022-05-16 12:01AM EDT10,025.002.920.000.000.00--1250.00%
NDX220520P100500002022-05-16 12:01AM EDT10,050.0010.450.000.000.00--6050.00%
NDX220520P101000002022-05-13 1:45PM EDT10,100.003.100.000.000.00-266850.00%
NDX220520P101500002022-05-13 12:50PM EDT10,150.003.050.000.000.00-8850.00%
NDX220520P102000002022-05-19 12:42PM EDT10,200.000.100.000.000.00-59950.00%
NDX220520P102250002022-05-16 12:01AM EDT10,225.0012.000.000.000.00---50.00%
NDX220520P102500002022-05-13 1:45PM EDT10,250.003.760.000.000.00-142050.00%
NDX220520P102750002022-05-16 12:01AM EDT10,275.0021.000.000.000.00--250.00%
NDX220520P103000002022-05-13 2:50PM EDT10,300.003.940.000.000.00-165150.00%
NDX220520P103250002022-05-16 12:01AM EDT10,325.0020.700.000.000.00--450.00%
NDX220520P104000002022-05-13 11:27AM EDT10,400.005.070.000.000.00-87850.00%
NDX220520P104250002022-05-04 3:18PM EDT10,425.006.130.000.000.00--350.00%
NDX220520P104500002022-05-16 12:01AM EDT10,450.0019.500.000.000.00--750.00%
NDX220520P104750002022-05-16 12:01AM EDT10,475.0019.600.000.000.00--1050.00%
NDX220520P105000002022-05-17 4:11PM EDT10,500.000.550.000.000.00-212950.00%
NDX220520P105250002022-05-12 3:13PM EDT10,525.0031.400.000.000.00-4550.00%
NDX220520P105500002022-05-12 2:28PM EDT10,550.0032.200.000.000.00-81150.00%
NDX220520P106000002022-05-19 12:41PM EDT10,600.000.250.000.000.00-34450.00%
NDX220520P106500002022-05-16 9:51AM EDT10,650.003.100.000.000.00-11150.00%
NDX220520P106750002022-05-12 3:28PM EDT10,675.0031.400.000.000.00-121550.00%
NDX220520P107000002022-05-19 10:01AM EDT10,700.000.900.000.000.00-55325.00%
NDX220520P107250002022-05-12 2:23PM EDT10,725.0048.400.000.000.00-5525.00%
NDX220520P107500002022-05-19 9:45AM EDT10,750.000.780.000.000.00-41325.00%
NDX220520P107750002022-05-19 9:45AM EDT10,775.000.930.000.000.00-42425.00%
NDX220520P108000002022-05-19 11:35AM EDT10,800.000.250.000.000.00-59225.00%
NDX220520P108250002022-05-16 10:56AM EDT10,825.004.110.000.000.00-132925.00%
NDX220520P108500002022-05-19 2:43PM EDT10,850.000.100.000.000.00-11525.00%
NDX220520P108750002022-05-16 12:01AM EDT10,875.0049.800.000.000.00--125.00%
NDX220520P109000002022-05-19 3:56PM EDT10,900.000.100.000.000.00-22425.00%
NDX220520P109500002022-05-19 9:56AM EDT10,950.001.220.000.000.00-11325.00%
NDX220520P109750002022-05-17 11:28AM EDT10,975.000.970.000.000.00-51625.00%
NDX220520P110000002022-05-19 3:46PM EDT11,000.000.250.000.000.00-1810825.00%
NDX220520P110250002022-05-17 1:10PM EDT11,025.000.750.000.000.00-53325.00%
NDX220520P110500002022-05-17 2:08PM EDT11,050.000.650.000.000.00-65525.00%
NDX220520P110750002022-05-18 11:51AM EDT11,075.000.460.000.000.00-102425.00%
NDX220520P111000002022-05-18 4:05PM EDT11,100.003.150.000.000.00-339225.00%
NDX220520P111250002022-05-19 12:41PM EDT11,125.000.600.000.000.00-41925.00%
NDX220520P111500002022-05-19 9:44AM EDT11,150.002.830.000.000.00-426125.00%
NDX220520P111750002022-05-19 9:38AM EDT11,175.004.950.000.000.00-41625.00%
NDX220520P112000002022-05-19 11:05AM EDT11,200.002.450.000.000.00-547125.00%
NDX220520P112250002022-05-19 3:25PM EDT11,225.000.950.000.000.00-63925.00%
NDX220520P112500002022-05-19 3:54PM EDT11,250.000.620.000.000.00-162925.00%
NDX220520P112750002022-05-19 3:54PM EDT11,275.000.820.000.000.00-52425.00%
NDX220520P113000002022-05-19 3:08PM EDT11,300.000.500.000.000.00-84425.00%
NDX220520P113250002022-05-17 3:47PM EDT11,325.001.200.000.000.00-13112.50%
NDX220520P113500002022-05-19 11:41AM EDT11,350.000.780.000.000.00-73812.50%
NDX220520P113750002022-05-18 2:17PM EDT11,375.0013.880.000.000.00-24612.50%
NDX220520P114000002022-05-19 1:53PM EDT11,400.001.050.000.000.00-3117912.50%
NDX220520P114250002022-05-19 3:15PM EDT11,425.000.350.000.000.00-314012.50%
NDX220520P114500002022-05-19 3:54PM EDT11,450.001.660.000.000.00-447712.50%
NDX220520P114750002022-05-19 2:58PM EDT11,475.001.300.000.000.00-447912.50%
NDX220520P115000002022-05-19 4:05PM EDT11,500.001.530.000.000.00-7111412.50%
NDX220520P115250002022-05-19 3:33PM EDT11,525.002.450.000.000.00-432812.50%
NDX220520P115500002022-05-19 4:04PM EDT11,550.002.000.000.000.00-457712.50%
NDX220520P115750002022-05-19 2:37PM EDT11,575.002.750.000.000.00-27721812.50%
NDX220520P116000002022-05-19 4:05PM EDT11,600.003.630.000.000.00-11316112.50%
NDX220520P116100002022-05-19 2:41PM EDT11,610.005.390.000.000.00-7912.50%
NDX220520P116200002022-05-19 2:06PM EDT11,620.007.750.000.000.00-132012.50%
NDX220520P116250002022-05-19 2:06PM EDT11,625.005.330.000.000.00-12196.25%
NDX220520P116300002022-05-16 2:58PM EDT11,630.0025.800.000.000.00-236.25%
NDX220520P116400002022-05-17 9:49AM EDT11,640.0011.000.000.000.00-156.25%
NDX220520P116500002022-05-19 3:40PM EDT11,650.008.720.000.000.00-13216.25%
NDX220520P116600002022-05-19 12:06PM EDT11,660.007.780.000.000.00-156.25%
NDX220520P116700002022-05-19 3:47PM EDT11,670.008.800.000.000.00-4106.25%
NDX220520P116750002022-05-19 2:36PM EDT11,675.007.740.000.000.00-21276.25%
NDX220520P116800002022-05-18 1:10PM EDT11,680.0070.000.000.000.00-196.25%
NDX220520P116900002022-05-19 12:20PM EDT11,690.0011.850.000.000.00-566.25%
NDX220520P117000002022-05-19 4:10PM EDT11,700.0011.000.000.000.00-83846.25%
NDX220520P117100002022-05-19 3:52PM EDT11,710.0017.000.000.000.00-556.25%
NDX220520P117200002022-05-19 4:13PM EDT11,720.0012.200.000.000.00-12146.25%
NDX220520P117250002022-05-19 4:03PM EDT11,725.0017.840.000.000.00-75586.25%
NDX220520P117300002022-05-19 2:35PM EDT11,730.0015.680.000.000.00-35386.25%
NDX220520P117400002022-05-19 1:14PM EDT11,740.0042.500.000.000.00-3176.25%
NDX220520P117500002022-05-19 4:03PM EDT11,750.0022.030.000.000.00-64326.25%
NDX220520P117600002022-05-19 4:12PM EDT11,760.0019.300.000.000.00-5216.25%
NDX220520P117700002022-05-19 3:59PM EDT11,770.0022.930.000.000.00-6136.25%
NDX220520P117750002022-05-19 3:59PM EDT11,775.0023.860.000.000.00-10146.25%
NDX220520P117800002022-05-19 3:42PM EDT11,780.0033.250.000.000.00-573.13%
NDX220520P117900002022-05-19 3:52PM EDT11,790.0036.150.000.000.00-10203.13%
NDX220520P118000002022-05-19 4:02PM EDT11,800.0034.000.000.000.00-110673.13%
NDX220520P118100002022-05-19 2:31PM EDT11,810.0026.800.000.000.00-2663.13%
NDX220520P118200002022-05-19 3:42PM EDT11,820.0047.090.000.000.00-14103.13%
NDX220520P118250002022-05-19 2:48PM EDT11,825.0021.970.000.000.00-22283.13%
NDX220520P118300002022-05-18 3:43PM EDT11,830.0042.590.000.000.00-163.13%
NDX220520P118400002022-05-19 2:06PM EDT11,840.0049.700.000.000.00-1093.13%
NDX220520P118500002022-05-19 3:59PM EDT11,850.0048.250.000.000.00-73271.56%
NDX220520P118700002022-05-19 3:58PM EDT11,870.0053.900.000.000.00-22191.56%
NDX220520P118750002022-05-19 4:03PM EDT11,875.0075.000.000.000.00-48321.56%
NDX220520P118900002022-05-19 3:48PM EDT11,890.0064.700.000.000.00-37110.78%
NDX220520P119000002022-05-19 3:59PM EDT11,900.0074.580.000.000.00-133910.78%
NDX220520P119100002022-05-19 3:48PM EDT11,910.0074.210.000.000.00-11160.39%
NDX220520P119200002022-05-19 2:06PM EDT11,920.0072.020.000.000.00-7280.00%
NDX220520P119250002022-05-19 3:27PM EDT11,925.0083.000.000.000.00-33370.00%
NDX220520P119300002022-05-19 2:40PM EDT11,930.0054.500.000.000.00-23130.00%
NDX220520P119400002022-05-19 3:22PM EDT11,940.00104.300.000.000.00-1880.00%
NDX220520P119500002022-05-19 3:59PM EDT11,950.00107.200.000.000.00-1231120.00%
NDX220520P119600002022-05-19 3:58PM EDT11,960.00115.220.000.000.00-9250.00%
NDX220520P119700002022-05-19 3:58PM EDT11,970.00122.570.000.000.00-36200.00%
NDX220520P119750002022-05-19 1:48PM EDT11,975.00145.200.000.000.00-52850.00%
NDX220520P119800002022-05-19 3:22PM EDT11,980.00104.880.000.000.00-56280.00%
NDX220520P119900002022-05-19 3:27PM EDT11,990.00123.000.000.000.00-34180.00%
NDX220520P120000002022-05-19 4:11PM EDT12,000.00141.000.000.000.00-7026300.00%
NDX220520P120100002022-05-19 12:38PM EDT12,010.00116.000.000.000.00-25220.00%
NDX220520P120200002022-05-19 3:45PM EDT12,020.00127.000.000.000.00-26180.00%
NDX220520P120250002022-05-19 3:00PM EDT12,025.00146.700.000.000.00-23290.00%
NDX220520P120300002022-05-19 12:06PM EDT12,030.0094.500.000.000.00-260.00%
NDX220520P120400002022-05-19 12:06PM EDT12,040.0099.770.000.000.00-320.00%
NDX220520P120500002022-05-19 12:19PM EDT12,050.00156.970.000.000.00-16460.00%
NDX220520P120600002022-05-19 1:10PM EDT12,060.00185.000.000.000.00-160.00%
NDX220520P120750002022-05-19 2:13PM EDT12,075.00163.300.000.000.00-50440.00%
NDX220520P120800002022-05-19 2:53PM EDT12,080.00105.100.000.000.00-2110.00%
NDX220520P120900002022-05-19 1:46PM EDT12,090.00194.600.000.000.00-6120.00%
NDX220520P121000002022-05-19 3:04PM EDT12,100.00103.720.000.000.00-173850.00%
NDX220520P121100002022-05-18 10:06AM EDT12,110.0059.800.000.000.00-2110.00%
NDX220520P121200002022-05-17 3:05PM EDT12,120.0032.250.000.000.00-460.00%
NDX220520P121250002022-05-19 3:54PM EDT12,125.00261.650.000.000.00-30550.00%
NDX220520P121300002022-05-19 3:56PM EDT12,130.00258.720.000.000.00-460.00%
NDX220520P121400002022-05-19 3:56PM EDT12,140.00268.150.000.000.00-6260.00%
NDX220520P121500002022-05-19 2:52PM EDT12,150.00158.100.000.000.00-14580.00%
NDX220520P121600002022-05-17 2:28PM EDT12,160.0064.600.000.000.00-590.00%
NDX220520P121700002022-05-19 9:58AM EDT12,170.00303.850.000.000.00-170.00%
NDX220520P121750002022-05-19 3:54PM EDT12,175.00309.530.000.000.00-21180.00%
NDX220520P121800002022-05-19 3:23PM EDT12,180.00265.000.000.000.00-150.00%
NDX220520P121900002022-05-18 11:16AM EDT12,190.00130.600.000.000.00-280.00%
NDX220520P122000002022-05-19 3:04PM EDT12,200.00173.870.000.000.00-2181820.00%
NDX220520P122100002022-05-18 1:52PM EDT12,210.00307.200.000.000.00-1150.00%
NDX220520P122200002022-05-19 2:51PM EDT12,220.00312.000.000.000.00-2120.00%
NDX220520P122250002022-05-19 1:10PM EDT12,225.00327.000.000.000.00-2280.00%
NDX220520P122300002022-05-18 3:54PM EDT12,230.00362.500.000.000.00-2170.00%
NDX220520P122400002022-05-18 10:06AM EDT12,240.00101.100.000.000.00-2110.00%
NDX220520P122500002022-05-19 3:37PM EDT12,250.00366.000.000.000.00-3820.00%
NDX220520P122600002022-05-18 11:53AM EDT12,260.00351.200.000.000.00-2130.00%
NDX220520P122700002022-05-19 10:09AM EDT12,270.00349.000.000.000.00-160.00%
NDX220520P122750002022-05-19 11:33AM EDT12,275.00306.000.000.000.00-2260.00%
NDX220520P122800002022-05-19 10:42AM EDT12,280.00381.800.000.000.00-290.00%
NDX220520P122900002022-05-17 9:31AM EDT12,290.00349.000.000.000.00-1190.00%
NDX220520P123000002022-05-19 3:04PM EDT12,300.00260.520.000.000.00-1011040.00%
NDX220520P123100002022-05-19 1:57PM EDT12,310.00333.900.000.000.00-1180.00%
NDX220520P123200002022-05-18 9:55AM EDT12,320.00141.400.000.000.00-5330.00%
NDX220520P123250002022-05-18 2:24PM EDT12,325.00368.730.000.000.00-8250.00%
NDX220520P123300002022-05-19 3:23PM EDT12,330.00414.000.000.000.00-1130.00%
NDX220520P123400002022-05-19 10:09AM EDT12,340.00413.000.000.000.00-1270.00%
NDX220520P123500002022-05-18 11:17AM EDT12,350.00436.790.000.000.00-2210.00%
NDX220520P123600002022-05-17 2:11PM EDT12,360.00432.400.000.000.00-1170.00%
NDX220520P123700002022-05-18 10:41AM EDT12,370.00199.360.000.000.00-4120.00%
NDX220520P123750002022-05-17 2:11PM EDT12,375.00108.900.000.000.00-9280.00%
NDX220520P123800002022-05-17 3:32PM EDT12,380.0089.400.000.000.00-10160.00%
NDX220520P123900002022-05-19 2:52PM EDT12,390.00396.000.000.000.00-2110.00%
NDX220520P124000002022-05-19 11:32AM EDT12,400.00434.100.000.000.00-1321970.00%
NDX220520P124100002022-05-18 2:58PM EDT12,410.00500.000.000.000.00-1260.00%
NDX220520P124200002022-05-17 12:19PM EDT12,420.00149.400.000.000.00-9150.00%
NDX220520P124250002022-05-17 10:08AM EDT12,425.00171.100.000.000.00-6140.00%
NDX220520P124300002022-05-17 3:16PM EDT12,430.00106.600.000.000.00-160.00%
NDX220520P124400002022-05-18 10:10AM EDT12,440.00215.100.000.000.00-5150.00%
NDX220520P124500002022-05-19 1:10PM EDT12,450.00557.600.000.000.00-1190.00%
NDX220520P124600002022-05-11 11:27AM EDT12,460.00419.100.000.000.00-240.00%
NDX220520P124700002022-05-17 12:28PM EDT12,470.00165.500.000.000.00-11100.00%
NDX220520P124750002022-05-17 2:11PM EDT12,475.00151.400.000.000.00-17220.00%
NDX220520P124800002022-05-17 12:43PM EDT12,480.00160.500.000.000.00-4340.00%
NDX220520P124900002022-05-17 1:56PM EDT12,490.00163.000.000.000.00-190.00%
NDX220520P125000002022-05-19 3:47PM EDT12,500.00609.440.000.000.00-633210.00%
NDX220520P125100002022-05-17 2:22PM EDT12,510.00230.000.000.000.00-560.00%
NDX220520P125200002022-05-19 2:48PM EDT12,520.00536.250.000.000.00-260.00%
NDX220520P125250002022-05-16 2:56PM EDT12,525.00286.090.000.000.00-1290.00%
NDX220520P125300002022-05-17 2:58PM EDT12,530.00159.800.000.000.00-7150.00%
NDX220520P125400002022-05-19 2:48PM EDT12,540.00556.720.000.000.00-2150.00%
NDX220520P125500002022-05-19 12:43PM EDT12,550.00630.230.000.000.00-1160.00%
NDX220520P125600002022-05-17 3:43PM EDT12,560.00156.100.000.000.00-680.00%
NDX220520P125700002022-05-06 3:48PM EDT12,570.00390.400.000.000.00-150.00%
NDX220520P125750002022-05-13 11:38AM EDT12,575.00384.720.000.000.00-3420.00%
NDX220520P125800002022-05-10 2:05PM EDT12,580.00373.220.000.000.00-5250.00%
NDX220520P125900002022-05-19 9:34AM EDT12,590.00668.170.000.000.00-150.00%
NDX220520P126000002022-05-19 12:32PM EDT12,600.00600.000.000.000.00-51290.00%
NDX220520P126100002022-05-13 1:13PM EDT12,610.00391.200.000.000.00-1320.00%
NDX220520P126200002022-05-10 1:36PM EDT12,620.00397.400.000.000.00-2360.00%
NDX220520P126250002022-05-18 10:12AM EDT12,625.00338.000.000.000.00-1380.00%
NDX220520P126300002022-05-19 9:34AM EDT12,630.00708.540.000.000.00-1150.00%
NDX220520P126400002022-05-17 2:20PM EDT12,640.00284.000.000.000.00-1100.00%
NDX220520P126500002022-05-18 2:16PM EDT12,650.00662.600.000.000.00-24410.00%
NDX220520P126600002022-05-11 10:09AM EDT12,660.00499.770.000.000.00-4370.00%
NDX220520P126700002022-05-19 1:06PM EDT12,670.00728.470.000.000.00-1140.00%
NDX220520P126750002022-05-19 1:57PM EDT12,675.00691.650.000.000.00-6540.00%
NDX220520P126800002022-05-17 2:31PM EDT12,680.00317.000.000.000.00-1240.00%
NDX220520P126900002022-05-09 3:36PM EDT12,690.00624.290.000.000.00-76260.00%
NDX220520P127000002022-05-19 1:57PM EDT12,700.00716.650.000.000.00-6700.00%
NDX220520P127100002022-05-06 1:41PM EDT12,710.00361.000.000.000.00-6100.00%
NDX220520P127200002022-05-18 10:05AM EDT12,720.00391.500.000.000.00-150.00%
NDX220520P127250002022-05-18 9:31AM EDT12,725.00783.050.000.000.00-4790.00%
NDX220520P127300002022-05-18 10:05AM EDT12,730.00400.000.000.000.00-1350.00%
NDX220520P127400002022-05-13 1:11PM EDT12,740.00469.800.000.000.00-2170.00%
NDX220520P127500002022-05-13 1:16PM EDT12,750.00483.580.000.000.00-81440.00%
NDX220520P127600002022-05-17 2:31PM EDT12,760.00379.000.000.000.00-280.00%
NDX220520P127700002022-05-18 3:15PM EDT12,770.00823.950.000.000.00-1120.00%
NDX220520P127750002022-05-19 12:10PM EDT12,775.00741.350.000.000.00-1400.00%
NDX220520P127800002022-05-09 10:46AM EDT12,780.00593.360.000.000.00-2210.00%
NDX220520P127900002022-05-09 12:35PM EDT12,790.00592.970.000.000.00-24140.00%
NDX220520P128000002022-05-19 2:49PM EDT12,800.00792.450.000.000.00-2670.00%
NDX220520P128100002022-05-17 9:47AM EDT12,810.00385.100.000.000.00-140.00%
NDX220520P128200002022-05-17 11:30AM EDT12,820.00407.950.000.000.00-150.00%
NDX220520P128250002022-05-19 3:54PM EDT12,825.00950.950.000.000.00-1160.00%
NDX220520P128300002022-05-16 12:01AM EDT12,830.00602.910.000.000.00--40.00%
NDX220520P128400002022-05-17 11:30AM EDT12,840.00424.450.000.000.00-150.00%
NDX220520P128500002022-05-19 3:54PM EDT12,850.00975.950.000.000.00-1530.00%
NDX220520P128600002022-05-17 3:54PM EDT12,860.00338.800.000.000.00-1240.00%
NDX220520P128700002022-05-06 12:52PM EDT12,870.00404.690.000.000.00-1050.00%
NDX220520P128750002022-05-10 10:30AM EDT12,875.00608.630.000.000.00-1510.00%
NDX220520P128800002022-05-09 10:30AM EDT12,880.00676.850.000.000.00-8130.00%
NDX220520P128900002022-05-06 3:14PM EDT12,890.00504.960.000.000.00-8120.00%
NDX220520P129000002022-05-19 10:00AM EDT12,900.001,009.150.000.000.00-21290.00%
NDX220520P129100002022-05-17 3:47PM EDT12,910.00985.750.000.000.00-1320.00%
NDX220520P129200002022-05-06 3:12PM EDT12,920.00524.760.000.000.00-16100.00%
NDX220520P129250002022-05-17 3:54PM EDT12,925.00391.800.000.000.00-1480.00%
NDX220520P129300002022-05-17 3:22PM EDT12,930.00394.000.000.000.00-180.00%
NDX220520P129400002022-05-06 2:58PM EDT12,940.00499.290.000.000.00-56220.00%
NDX220520P129500002022-05-19 2:20PM EDT12,950.001,032.250.000.000.00-4430.00%
NDX220520P129600002022-05-11 2:52PM EDT12,960.00938.060.000.000.00-4140.00%
NDX220520P129700002022-05-10 2:34PM EDT12,970.00669.490.000.000.00-10530.00%
NDX220520P129750002022-05-18 1:48PM EDT12,975.00989.610.000.000.00-12480.00%
NDX220520P129800002022-05-09 10:04AM EDT12,980.00672.500.000.000.00-4760.00%
NDX220520P129900002022-05-18 1:48PM EDT12,990.001,005.210.000.000.00-140.00%
NDX220520P130000002022-05-19 3:53PM EDT13,000.001,126.700.000.000.00-54750.00%
NDX220520P130100002022-05-06 11:48AM EDT13,010.00518.810.000.000.00-44270.00%
NDX220520P130200002022-05-13 12:55PM EDT13,020.00695.450.000.000.00-1300.00%
NDX220520P130250002022-05-13 12:55PM EDT13,025.00699.550.000.000.00-2190.00%
NDX220520P130300002022-05-11 10:17AM EDT13,030.00777.900.000.000.00-180.00%
NDX220520P130400002022-05-19 9:33AM EDT13,040.001,105.080.000.000.00-1120.00%
NDX220520P130500002022-05-19 11:29AM EDT13,050.001,117.850.000.000.00-1550.00%
NDX220520P130600002022-05-10 1:37PM EDT13,060.00731.030.000.000.00-14160.00%
NDX220520P130700002022-05-17 11:14AM EDT13,070.001,180.820.000.000.00-240.00%
NDX220520P130750002022-05-10 3:22PM EDT13,075.00845.700.000.000.00-1390.00%
NDX220520P130800002022-05-06 11:03AM EDT13,080.00527.240.000.000.00-220.00%
NDX220520P130900002022-05-09 1:44PM EDT13,090.00867.420.000.000.00-330.00%
NDX220520P131000002022-05-19 11:29AM EDT13,100.001,164.650.000.000.00-3290.00%
NDX220520P131100002022-05-10 9:51AM EDT13,110.00823.340.000.000.00-270.00%
NDX220520P131200002022-05-10 9:53AM EDT13,120.00827.310.000.000.00-2110.00%
NDX220520P131250002022-05-09 3:54PM EDT13,125.001,011.560.000.000.00-20310.00%
NDX220520P131300002022-05-19 11:29AM EDT13,130.001,199.300.000.000.00-1130.00%
NDX220520P131400002022-05-18 9:47AM EDT13,140.00814.770.000.000.00-1200.00%
NDX220520P131500002022-05-18 9:47AM EDT13,150.00824.840.000.000.00-1280.00%
NDX220520P131600002022-05-09 10:06AM EDT13,160.00820.240.000.000.00-260.00%
NDX220520P131700002022-05-06 11:03AM EDT13,170.00589.660.000.000.00-460.00%
NDX220520P131750002022-05-19 1:56PM EDT13,175.001,216.050.000.000.00-21330.00%
NDX220520P131800002022-05-16 12:01AM EDT13,180.00859.470.000.000.00--90.00%
NDX220520P131900002022-05-09 10:07AM EDT13,190.00855.600.000.000.00-28150.00%
NDX220520P132000002022-05-19 1:56PM EDT13,200.001,241.000.000.000.00-21350.00%
NDX220520P132100002022-05-09 3:58PM EDT13,210.001,046.730.000.000.00-30100.00%
NDX220520P132200002022-05-09 1:50PM EDT13,220.00993.060.000.000.00-820.00%
NDX220520P132250002022-05-16 10:58AM EDT13,225.00887.280.000.000.00-8510.00%
NDX220520P132300002022-05-06 12:57PM EDT13,230.00557.900.000.000.00-630.00%
NDX220520P132400002022-05-09 10:05AM EDT13,240.00874.460.000.000.00-690.00%
NDX220520P132500002022-05-13 3:12PM EDT13,250.00886.750.000.000.00-31550.00%
NDX220520P132600002022-05-11 2:52PM EDT13,260.001,218.990.000.000.00-2170.00%
NDX220520P132700002022-05-17 2:39PM EDT13,270.00842.630.000.000.00-1200.00%
NDX220520P132750002022-05-17 2:39PM EDT13,275.00847.830.000.000.00-1890.00%
NDX220520P132800002022-05-09 10:04AM EDT13,280.00903.950.000.000.00-2350.00%
NDX220520P132900002022-05-06 12:00PM EDT13,290.00723.940.000.000.00-2090.00%
NDX220520P133000002022-05-19 12:46PM EDT13,300.001,400.980.000.000.00-1870.00%
NDX220520P133100002022-05-06 11:48AM EDT13,310.00704.480.000.000.00-420.00%
NDX220520P133200002022-05-06 3:19PM EDT13,320.00801.100.000.000.00-530.00%
NDX220520P133250002022-05-10 9:53AM EDT13,325.00989.280.000.000.00-4280.00%
NDX220520P133300002022-05-09 10:30AM EDT13,330.001,034.850.000.000.00-430.00%
NDX220520P133400002022-05-06 11:50AM EDT13,340.00717.490.000.000.00-1260.00%
NDX220520P133500002022-05-10 11:50AM EDT13,350.001,147.400.000.000.00-1350.00%
NDX220520P133600002022-05-16 12:01AM EDT13,360.001,165.750.000.000.00--10.00%
NDX220520P133750002022-05-12 11:51AM EDT13,375.001,476.850.000.000.00-1290.00%
NDX220520P133800002022-05-16 12:01AM EDT13,380.001,240.000.000.000.00---0.00%
NDX220520P134000002022-05-18 12:09PM EDT13,400.001,313.550.000.000.00-41010.00%
NDX220520P134250002022-05-02 10:57AM EDT13,425.00729.200.000.000.00-9130.00%
NDX220520P134300002022-05-04 3:59PM EDT13,430.00299.700.000.000.00--10.00%
NDX220520P134400002022-05-18 1:19PM EDT13,440.001,418.400.000.000.00-12120.00%
NDX220520P134500002022-05-18 12:09PM EDT13,450.001,363.550.000.000.00-4430.00%
NDX220520P134700002022-05-03 9:50AM EDT13,470.00645.900.000.000.00--10.00%
NDX220520P134750002022-05-16 12:31PM EDT13,475.001,205.000.000.000.00-2100.00%
NDX220520P134800002022-05-18 1:19PM EDT13,480.001,458.850.000.000.00-12120.00%
NDX220520P135000002022-05-19 3:12PM EDT13,500.001,510.870.000.000.00-71720.00%
NDX220520P135250002022-05-19 3:55PM EDT13,525.001,635.000.000.000.00-5184050.00%
NDX220520P135300002022-05-06 2:36PM EDT13,530.00960.040.000.000.00-110.00%
NDX220520P135500002022-05-19 3:12PM EDT13,550.001,560.820.000.000.00-7650.00%
NDX220520P135600002022-05-03 2:59PM EDT13,560.00628.400.000.000.00--10.00%
NDX220520P135750002022-05-09 3:39PM EDT13,575.001,372.770.000.000.00-5160.00%
NDX220520P136000002022-05-18 9:36AM EDT13,600.001,218.100.000.000.00-1870.00%
NDX220520P136250002022-04-29 10:18AM EDT13,625.00598.250.000.000.00-1150.00%
NDX220520P136300002022-05-03 9:50AM EDT13,630.00751.100.000.000.00--10.00%
NDX220520P136400002022-05-05 8:31PM EDT13,640.00758.200.000.000.00--10.00%
NDX220520P136500002022-05-09 3:29PM EDT13,650.001,450.450.000.000.00-2160.00%
NDX220520P136700002022-05-05 8:31PM EDT13,670.00778.800.000.000.00--10.00%
NDX220520P136750002022-05-18 11:08AM EDT13,675.001,421.510.000.000.00-5340.00%
NDX220520P137000002022-05-18 11:08AM EDT13,700.001,446.580.000.000.00-5530.00%
NDX220520P137250002022-05-16 1:17PM EDT13,725.001,448.000.000.000.00-10190.00%
NDX220520P137500002022-05-17 12:45PM EDT13,750.001,269.170.000.000.00-10670.00%
NDX220520P137750002022-05-09 1:48PM EDT13,775.001,487.770.000.000.00-1200.00%
NDX220520P138000002022-05-17 10:18AM EDT13,800.001,360.750.000.000.00-1340.00%
NDX220520P138100002022-05-13 1:47PM EDT13,810.001,500.600.000.000.00-100.00%
NDX220520P138200002022-05-13 1:47PM EDT13,820.001,510.900.000.000.00-100.00%
NDX220520P138250002022-05-04 10:58AM EDT13,825.00959.660.000.000.00-2280.00%
NDX220520P138500002022-05-09 1:28PM EDT13,850.001,577.000.000.000.00-4340.00%
NDX220520P138600002022-05-09 10:18AM EDT13,860.001,465.140.000.000.00-100.00%
NDX220520P138700002022-05-09 10:18AM EDT13,870.001,474.720.000.000.00-100.00%
NDX220520P138750002022-05-18 3:12PM EDT13,875.001,921.820.000.000.00-8780.00%
NDX220520P139000002022-05-18 3:12PM EDT13,900.001,947.200.000.000.00-8370.00%
NDX220520P139200002022-05-16 10:07AM EDT13,920.001,632.890.000.000.00-110.00%
NDX220520P139250002022-05-16 10:07AM EDT13,925.001,638.320.000.000.00-1320.00%
NDX220520P139500002022-05-12 1:06PM EDT13,950.002,050.000.000.000.00-8460.00%
NDX220520P139750002022-05-09 11:30AM EDT13,975.001,721.700.000.000.00-5310.00%
NDX220520P140000002022-05-19 3:25PM EDT14,000.002,088.120.000.000.00-43560.00%
NDX220520P140250002022-05-19 3:25PM EDT14,025.002,113.170.000.000.00-3420.00%
NDX220520P140400002022-05-18 3:27PM EDT14,040.002,130.420.000.000.00-220.00%
NDX220520P140500002022-05-18 12:36PM EDT14,050.001,956.070.000.000.00-4370.00%
NDX220520P140750002022-05-18 1:34PM EDT14,075.002,060.000.000.000.00-8370.00%
NDX220520P141000002022-05-19 10:52AM EDT14,100.002,210.750.000.000.00-8760.00%
NDX220520P141250002022-05-16 2:39PM EDT14,125.001,737.800.000.000.00-2170.00%
NDX220520P141500002022-05-16 2:39PM EDT14,150.001,781.900.000.000.00-2180.00%
NDX220520P141750002022-05-18 10:26AM EDT14,175.001,851.350.000.000.00-41120.00%
NDX220520P141900002022-05-05 9:38AM EDT14,190.001,835.950.000.000.00-210.00%
NDX220520P142000002022-05-19 10:07AM EDT14,200.002,240.920.000.000.00-4290.00%
NDX220520P142250002022-05-19 11:22AM EDT14,225.002,246.720.000.000.00-20280.00%
NDX220520P142500002022-05-19 4:01PM EDT14,250.002,379.000.000.000.00-32670.00%
NDX220520P142750002022-05-18 10:31AM EDT14,275.001,979.370.000.000.00-36490.00%
NDX220520P143000002022-05-19 12:07PM EDT14,300.002,269.530.000.000.00-15700.00%
NDX220520P143250002022-05-18 10:15AM EDT14,325.001,979.750.000.000.00-12340.00%
NDX220520P143500002022-05-19 12:07PM EDT14,350.002,319.650.000.000.00-20780.00%
NDX220520P143750002022-05-19 11:28AM EDT14,375.002,427.520.000.000.00-12560.00%
NDX220520P144000002022-05-19 11:24AM EDT14,400.002,417.250.000.000.00-81110.00%
NDX220520P144250002022-05-17 2:29PM EDT14,425.002,000.780.000.000.00-18270.00%
NDX220520P144500002022-05-06 9:32AM EDT14,450.002,202.800.000.000.00-490.00%
NDX220520P144750002022-05-16 9:46AM EDT14,475.002,230.700.000.000.00-6160.00%
NDX220520P145000002022-05-19 2:14PM EDT14,500.002,557.000.000.000.00-2930.00%
NDX220520P145250002022-05-16 9:58AM EDT14,525.002,280.250.000.000.00-6100.00%
NDX220520P145500002022-05-05 1:30PM EDT14,550.001,678.600.000.000.00-380.00%
NDX220520P145750002022-05-05 2:00PM EDT14,575.001,752.520.000.000.00-1170.00%
NDX220520P146000002022-05-19 10:10AM EDT14,600.002,660.000.000.000.00-2520.00%
NDX220520P146250002022-05-05 1:30PM EDT14,625.001,767.230.000.000.00-11280.00%
NDX220520P146500002022-05-19 10:20AM EDT14,650.002,685.000.000.000.00-1140.00%
NDX220520P146750002022-04-07 11:44AM EDT14,675.00655.102,013.402,062.600.00-140.00%
NDX220520P147000002022-05-06 10:01AM EDT14,700.002,118.070.000.000.00-11530.00%
NDX220520P147250002022-04-07 11:44AM EDT14,725.00680.252,063.102,112.300.00-150.00%
NDX220520P147500002022-05-18 11:59AM EDT14,750.002,616.100.000.000.00-203120.00%
NDX220520P147750002022-05-05 11:51AM EDT14,775.001,887.500.000.000.00-1130.00%
NDX220520P148000002022-04-29 3:07PM EDT14,800.002,440.000.000.000.00-1300.00%
NDX220520P148250002022-04-13 1:34PM EDT14,825.00816.482,457.802,478.000.00-280.00%
NDX220520P148500002022-05-12 9:31AM EDT14,850.003,000.000.000.000.00-170.00%
NDX220520P148750002022-05-05 11:51AM EDT14,875.001,984.300.000.000.00-1150.00%
NDX220520P149000002022-05-06 3:55PM EDT14,900.002,219.350.000.000.00-1170.00%
NDX220520P149250002022-05-17 2:20PM EDT14,925.002,517.650.000.000.00-12110.00%
NDX220520P149500002022-05-17 2:25PM EDT14,950.002,536.820.000.000.00-190.00%
NDX220520P149750002022-04-26 4:05PM EDT14,975.002,055.820.000.000.00-540.00%
NDX220520P150000002022-05-17 2:25PM EDT15,000.002,586.830.000.000.00-131600.00%
NDX220520P150250002022-04-28 12:20PM EDT15,025.002,706.100.000.000.00-8100.00%
NDX220520P150500002022-04-28 12:20PM EDT15,050.001,853.870.000.000.00-190.00%
NDX220520P150750002022-05-02 9:30AM EDT15,075.002,219.680.000.000.00-7150.00%
NDX220520P151000002022-05-09 3:01PM EDT15,100.002,837.630.000.000.00-1510.00%
NDX220520P151500002022-04-08 10:11AM EDT15,150.00948.302,486.602,535.800.00-170.00%
NDX220520P151750002022-05-17 2:53PM EDT15,175.002,642.700.000.000.00-3430.00%
NDX220520P152000002022-05-17 2:53PM EDT15,200.002,667.650.000.000.00-3280.00%
NDX220520P152250002022-05-12 11:18AM EDT15,225.003,171.950.000.000.00-30450.00%
NDX220520P152500002022-05-09 10:30AM EDT15,250.002,909.050.000.000.00-12430.00%
NDX220520P152750002022-05-04 10:25AM EDT15,275.002,333.000.000.000.00-780.00%
NDX220520P153000002022-05-18 11:03AM EDT15,300.003,029.450.000.000.00-3140.00%
NDX220520P153250002022-04-08 2:18PM EDT15,325.001,038.952,661.002,710.200.00-440.00%
NDX220520P153500002022-04-11 11:44AM EDT15,350.001,324.103,255.703,276.200.00-330.00%
NDX220520P153750002022-04-29 2:00PM EDT15,375.002,335.950.000.000.00-210.00%
NDX220520P154000002022-05-18 11:03AM EDT15,400.003,129.990.000.000.00-360.00%
NDX220520P154250002022-04-08 1:47PM EDT15,425.001,135.002,760.902,810.100.00-630.00%
NDX220520P154500002022-05-06 3:06PM EDT15,450.002,842.550.000.000.00-220.00%
NDX220520P154750002022-05-12 9:48AM EDT15,475.003,585.880.000.000.00-110.00%
NDX220520P155000002022-05-12 9:48AM EDT15,500.003,611.600.000.000.00-12300.00%
NDX220520P155250002022-01-18 1:07AM EDT15,525.00886.701,224.001,248.100.00--20.00%
NDX220520P155500002022-03-29 2:44PM EDT15,550.00682.482,255.002,279.100.00-320.00%
NDX220520P155750002022-05-16 11:30AM EDT15,575.003,342.500.000.000.00-130.00%
NDX220520P156000002022-05-19 9:50AM EDT15,600.003,775.100.000.000.00-21030.00%
NDX220520P156250002022-05-16 11:30AM EDT15,625.003,392.330.000.000.00-120.00%
NDX220520P156500002022-03-22 3:37PM EDT15,650.001,153.611,935.101,955.800.00--20.00%
NDX220520P157000002022-04-06 9:59AM EDT15,700.001,270.002,819.502,860.600.00-140.00%
NDX220520P157500002022-04-04 10:39AM EDT15,750.00864.232,817.702,839.600.00-21240.00%
NDX220520P157750002022-04-27 1:00PM EDT15,775.002,614.030.000.000.00-100.00%
NDX220520P158000002022-04-27 1:00PM EDT15,800.002,636.370.000.000.00-1140.00%
NDX220520P158250002022-05-13 11:20AM EDT15,825.003,511.880.000.000.00-110.00%
NDX220520P158500002022-05-18 2:42PM EDT15,850.003,905.740.000.000.00-330.00%
NDX220520P159000002022-05-18 2:42PM EDT15,900.003,956.210.000.000.00-340.00%
NDX220520P159250002022-03-15 12:13PM EDT15,925.002,590.601,951.101,967.200.00-230.00%
NDX220520P159500002022-05-16 11:50AM EDT15,950.003,651.050.000.000.00-110.00%
NDX220520P159750002022-05-05 12:04PM EDT15,975.003,137.200.000.000.00-1000.00%
NDX220520P160000002022-05-16 11:50AM EDT16,000.003,701.000.000.000.00-1290.00%
NDX220520P160250002022-05-18 11:02AM EDT16,025.003,749.350.000.000.00-130.00%
NDX220520P160500002022-03-14 12:00AM EDT16,050.002,519.700.000.000.00--00.00%
NDX220520P160750002022-05-18 11:02AM EDT16,075.003,799.870.000.000.00-120.00%
NDX220520P161000002022-05-18 12:21PM EDT16,100.004,010.000.000.000.00-170.00%
NDX220520P161250002022-04-04 1:47PM EDT16,125.001,118.902,621.502,642.800.00-220.00%
NDX220520P161500002022-01-18 1:07AM EDT16,150.001,009.601,750.201,789.800.00-200.00%
NDX220520P162000002022-05-19 9:36AM EDT16,200.004,263.200.000.000.00-150.00%
NDX220520P162250002022-05-19 9:31AM EDT16,225.004,337.600.000.000.00-110.00%
NDX220520P162500002022-05-19 9:31AM EDT16,250.004,362.790.000.000.00-100.00%
NDX220520P163000002022-05-18 11:36AM EDT16,300.004,149.890.000.000.00-170.00%
NDX220520P163500002022-05-18 11:33AM EDT16,350.004,212.000.000.000.00-160.00%
NDX220520P164000002022-05-18 11:32AM EDT16,400.004,255.230.000.000.00-210.00%
NDX220520P164500002022-05-10 2:15PM EDT16,450.003,975.204,545.804,601.300.00-10352.78%
NDX220520P164750002022-05-17 2:54PM EDT16,475.003,952.200.000.000.00-100.00%
NDX220520P165000002022-05-18 11:31AM EDT16,500.004,368.000.000.000.00-130.00%
NDX220520P165250002022-05-17 2:54PM EDT16,525.004,002.400.000.000.00-100.00%
NDX220520P166000002022-04-26 2:31PM EDT16,600.003,432.450.000.000.00-110.00%
NDX220520P166750002022-05-16 10:27AM EDT16,675.004,349.650.000.000.00-110.00%
NDX220520P167750002022-05-06 11:31AM EDT16,775.003,895.530.000.000.00-110.00%
NDX220520P168000002022-05-18 9:30AM EDT16,800.004,445.130.000.000.00-100.00%
NDX220520P168500002022-05-18 9:30AM EDT16,850.004,495.184,184.604,234.000.00-110.00%
NDX220520P169000002022-05-16 10:27AM EDT16,900.004,574.400.000.000.00-110.00%
NDX220520P169750002022-03-17 10:19AM EDT16,975.003,046.053,085.003,104.700.00-10100.00%
NDX220520P170000002022-03-17 3:18PM EDT17,000.002,975.003,109.703,130.000.00-15150.00%
NDX220520P171000002022-05-13 1:29PM EDT17,100.004,742.000.000.000.00-100.00%
NDX220520P171500002022-04-12 12:05PM EDT17,150.003,014.975,219.105,242.800.00-120315.75%
NDX220520P172000002022-05-13 1:29PM EDT17,200.004,841.950.000.000.00-100.00%
NDX220520P173250002022-05-13 1:47PM EDT17,325.005,002.850.000.000.00-100.00%
NDX220520P174000002022-05-13 1:47PM EDT17,400.005,077.850.000.000.00-100.00%
NDX220520P179000002022-05-13 12:10PM EDT17,900.005,497.000.000.000.00-110.00%
NDX220520P179500002022-05-13 12:10PM EDT17,950.005,546.950.000.000.00-110.00%
NDX220520P180250002022-05-13 1:45PM EDT18,025.005,701.500.000.000.00-200.00%
NDX220520P181500002022-05-13 1:45PM EDT18,150.005,826.506,245.206,298.900.00--0432.25%
NDX220520P182000002022-05-12 12:01PM EDT18,200.006,376.760.000.000.00-440.00%
NDX220520P182500002022-05-12 12:01PM EDT18,250.006,426.620.000.000.00-440.00%
NDX220520P185500002022-05-13 12:05PM EDT18,550.006,169.050.000.000.00-100.00%
NDX220520P186250002022-05-13 12:05PM EDT18,625.006,244.050.000.000.00-100.00%
NDX220520P187000002022-05-17 1:26PM EDT18,700.006,201.650.000.000.00-220.00%
NDX220520P187500002022-05-17 1:26PM EDT18,750.006,251.700.000.000.00-220.00%
NDX220520P188500002022-03-30 9:30AM EDT18,850.003,659.720.000.000.00--20.00%
NDX220520P189000002022-03-30 9:30AM EDT18,900.003,707.720.000.000.00--20.00%
NDX220520P189500002022-05-13 1:43PM EDT18,950.006,624.750.000.000.00-100.00%
NDX220520P189750002022-04-12 10:59AM EDT18,975.004,854.397,043.407,067.200.00-10385.23%
NDX220520P190000002022-05-16 10:44AM EDT19,000.006,720.600.000.000.00-100.00%
NDX220520P190750002022-05-13 1:43PM EDT19,075.006,749.750.000.000.00-100.00%
NDX220520P191750002022-04-04 9:41AM EDT19,175.004,194.480.000.000.00--10.00%
NDX220520P192000002022-05-16 10:44AM EDT19,200.006,921.550.000.000.00-100.00%
NDX220520P194500002022-05-17 3:48PM EDT19,450.006,929.350.000.000.00-33100.00%
NDX220520P195000002022-05-17 3:48PM EDT19,500.006,979.350.000.000.00-33100.00%
NDX220520P203000002022-03-17 4:13PM EDT20,300.006,202.356,404.406,425.500.00--10.00%
NDX220520P205000002022-03-17 4:13PM EDT20,500.006,402.066,604.206,625.300.00--10.00%