Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19.659,80+82,88 (+0,42%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240719C120000002024-04-11 9:38AM EDT12,000.006,248.006,249.906,268.600.00--20.00%
NDX240719C121000002024-04-11 9:41AM EDT12,100.006,149.006,151.306,169.800.00--10.00%
NDX240719C130000002023-12-08 11:06AM EDT13,000.003,579.803,744.403,766.500.00--30.00%
NDX240719C135000002023-12-08 11:06AM EDT13,500.003,144.303,297.303,319.100.00--30.00%
NDX240719C140000002024-06-11 10:15AM EDT14,000.005,113.935,712.905,757.800.00-3467.43%
NDX240719C141000002023-12-08 11:07AM EDT14,100.002,645.002,776.802,798.000.00--20.00%
NDX240719C142000002023-12-08 11:07AM EDT14,200.002,563.002,692.002,713.100.00--10.00%
NDX240719C143000002023-12-08 11:07AM EDT14,300.002,476.002,608.002,628.900.00--10.00%
NDX240719C146000002023-12-08 11:03AM EDT14,600.002,220.902,360.002,380.400.00--10.00%
NDX240719C147000002023-12-08 11:07AM EDT14,700.002,161.602,278.802,299.100.00--10.00%
NDX240719C149000002024-05-06 12:22PM EDT14,900.003,236.484,203.804,233.400.00--20.00%
NDX240719C149750002024-05-23 9:46AM EDT14,975.004,004.524,745.804,791.000.00--157.48%
NDX240719C150000002024-06-10 2:52PM EDT15,000.004,146.644,720.904,766.200.00-2557.22%
NDX240719C150250002024-01-08 1:36PM EDT15,025.002,209.963,171.403,186.500.00--10.00%
NDX240719C150750002024-05-23 9:47AM EDT15,075.003,909.004,646.604,691.800.00--256.46%
NDX240719C151500002024-05-23 9:48AM EDT15,150.003,820.704,572.204,617.300.00--255.69%
NDX240719C151750002024-05-23 9:46AM EDT15,175.003,807.834,547.404,592.500.00--155.43%
NDX240719C152250002024-05-03 12:45PM EDT15,225.002,853.903,409.903,436.700.00-110.00%
NDX240719C152750002024-05-23 9:49AM EDT15,275.003,683.874,448.304,493.500.00--154.44%
NDX240719C153000002024-05-23 9:47AM EDT15,300.003,688.004,423.504,468.700.00--254.18%
NDX240719C153500002024-05-23 9:48AM EDT15,350.003,624.964,373.904,419.100.00--253.67%
NDX240719C154000002024-06-10 10:40AM EDT15,400.003,704.154,324.304,369.400.00-1253.16%
NDX240719C154750002024-05-23 9:49AM EDT15,475.003,487.604,249.904,295.200.00-1152.41%
NDX240719C155000002023-12-05 1:25PM EDT15,500.001,449.141,709.301,727.100.00-1510.00%
NDX240719C155500002024-03-05 3:09PM EDT15,550.002,764.252,685.202,703.200.00-330.00%
NDX240719C156000002024-05-23 9:50AM EDT15,600.003,366.334,126.004,171.100.00-1151.13%
NDX240719C157000002024-04-19 12:41PM EDT15,700.001,792.902,988.803,004.900.00-440.00%
NDX240719C157750002024-05-23 9:51AM EDT15,775.003,181.253,952.603,997.300.00--152.10%
NDX240719C158000002024-05-23 9:50AM EDT15,800.003,169.973,931.103,987.800.00-1550.27%
NDX240719C158250002024-05-10 9:47AM EDT15,825.002,592.013,257.803,287.200.00-110.00%
NDX240719C159000002024-05-15 12:57PM EDT15,900.002,809.283,828.603,873.400.00-1150.78%
NDX240719C159500002024-05-23 9:51AM EDT15,950.003,009.103,779.103,824.400.00--150.31%
NDX240719C160000002024-06-14 11:50AM EDT16,000.003,649.053,729.603,774.40+48.10+1.34%11849.73%
NDX240719C160250002024-05-16 10:22AM EDT16,025.002,775.583,704.803,750.100.00--049.51%
NDX240719C160500002024-05-17 11:51AM EDT16,050.002,674.933,680.003,724.800.00-1249.19%
NDX240719C161000002024-05-23 9:51AM EDT16,100.002,852.233,630.503,675.900.00--148.73%
NDX240719C161500002024-06-14 11:50AM EDT16,150.003,500.503,581.003,625.70+47.86+1.39%1648.13%
NDX240719C162750002024-06-11 10:53AM EDT16,275.002,921.663,457.203,502.400.00--346.86%
NDX240719C163000002024-06-03 1:20PM EDT16,300.002,287.003,436.203,477.900.00-2246.63%
NDX240719C163250002024-05-15 2:58PM EDT16,325.002,448.403,411.403,453.300.00--146.38%
NDX240719C163500002024-05-23 2:12PM EDT16,350.002,455.023,386.703,428.400.00-1046.10%
NDX240719C164000002024-05-31 10:24AM EDT16,400.003,254.803,337.203,378.90+1,116.55+52.22%1145.57%
NDX240719C165000002024-06-13 9:32AM EDT16,500.003,227.223,238.203,280.100.00-11044.53%
NDX240719C165250002024-06-11 10:41AM EDT16,525.002,648.933,213.503,255.400.00--144.28%
NDX240719C166000002024-05-30 10:03AM EDT16,600.002,232.023,139.303,181.200.00-1643.49%
NDX240719C166500002024-02-20 10:56AM EDT16,650.001,615.002,150.002,166.500.00-120.00%
NDX240719C167000002023-11-16 12:24PM EDT16,700.00765.001,122.001,138.400.00-480.00%
NDX240719C167500002024-05-03 12:45PM EDT16,750.001,472.401,930.801,956.000.00-110.00%
NDX240719C168000002024-04-22 12:24PM EDT16,800.00984.900.000.000.00-400.00%
NDX240719C169000002024-04-22 12:45PM EDT16,900.00909.050.000.000.00-400.00%
NDX240719C169750002024-06-12 10:04AM EDT16,975.002,606.582,769.002,810.800.00--239.57%
NDX240719C170000002024-04-19 3:01PM EDT17,000.00817.600.000.000.00-100.00%
NDX240719C170250002024-04-19 3:01PM EDT17,025.00803.000.000.000.00-100.00%
NDX240719C171000002024-06-12 10:04AM EDT17,100.002,483.952,645.902,687.700.00--238.29%
NDX240719C171250002024-04-12 2:32PM EDT17,125.001,428.801,328.101,342.900.00-110.00%
NDX240719C172000002024-04-16 3:17PM EDT17,200.001,196.171,570.301,585.700.00--10.00%
NDX240719C172500002024-05-14 2:39PM EDT17,250.001,350.002,420.202,451.000.00-2227.31%
NDX240719C173000002024-06-03 1:20PM EDT17,300.001,357.002,445.402,491.600.00-2436.28%
NDX240719C173250002024-04-10 2:52PM EDT17,325.001,257.401,164.301,178.500.00--10.00%
NDX240719C173500002023-12-18 10:35AM EDT17,350.00781.80858.10866.900.00--20.00%
NDX240719C173750002024-04-18 2:29PM EDT17,375.00833.301,414.501,430.600.00-130.00%
NDX240719C174000002024-05-30 3:24PM EDT17,400.001,432.332,347.302,393.000.00-1235.22%
NDX240719C174250002024-05-10 12:24PM EDT17,425.001,089.801,701.701,729.200.00-70710.00%
NDX240719C174500002024-06-11 10:41AM EDT17,450.001,752.202,298.302,344.500.00-1234.76%
NDX240719C174750002024-04-25 11:12AM EDT17,475.00624.201,538.201,554.500.00-120.00%
NDX240719C175000002024-04-24 10:23AM EDT17,500.00801.061,515.501,531.700.00-4250.00%
NDX240719C175250002024-05-06 12:33PM EDT17,525.00941.311,649.001,676.000.00-1040.00%
NDX240719C175500002024-05-06 12:33PM EDT17,550.00923.621,625.901,652.700.00-1040.00%
NDX240719C175750002024-04-11 12:37PM EDT17,575.001,183.90970.40983.700.00-140.00%
NDX240719C176000002024-06-12 10:05AM EDT17,600.001,994.902,151.702,198.000.00-12433.26%
NDX240719C176250002024-04-08 10:12AM EDT17,625.001,153.90893.60908.100.00--10.00%
NDX240719C176500002024-05-02 10:31AM EDT17,650.00545.601,120.901,136.600.00-140.00%
NDX240719C176750002024-06-12 10:05AM EDT17,675.001,922.332,082.802,126.800.00-1432.65%
NDX240719C177000002024-05-07 2:42PM EDT17,700.00867.881,488.401,515.800.00-220.00%
NDX240719C177250002024-04-08 10:39AM EDT17,725.001,120.60823.30837.700.00--10.00%
NDX240719C177500002024-05-31 1:00PM EDT17,750.00846.302,009.802,052.000.00-1431.77%
NDX240719C177750002024-05-31 1:00PM EDT17,775.00827.571,985.602,030.500.00-1231.73%
NDX240719C178000002024-04-26 2:04PM EDT17,800.00675.851,248.801,264.000.00-1360.00%
NDX240719C178250002024-05-13 11:51AM EDT17,825.00825.101,672.701,826.100.00-130.00%
NDX240719C178500002024-04-08 10:39AM EDT17,850.001,035.30743.00747.400.00--20.00%
NDX240719C178750002024-04-25 11:16AM EDT17,875.00422.601,184.001,198.900.00--10.00%
NDX240719C179000002024-06-11 10:53AM EDT17,900.001,365.051,864.801,907.100.00-3830.33%
NDX240719C179250002024-06-06 3:08PM EDT17,925.001,303.901,840.901,883.100.00-2430.10%
NDX240719C179500002024-04-11 12:37PM EDT17,950.00929.30707.50719.200.00--10.00%
NDX240719C179750002024-05-14 3:47PM EDT17,975.00799.501,728.501,758.700.00-1123.67%
NDX240719C180000002024-06-05 3:55PM EDT18,000.001,226.951,768.701,807.900.00-14129.17%
NDX240719C180250002024-05-31 12:57PM EDT18,025.00644.441,740.301,782.100.00-12528.81%
NDX240719C180500002024-06-05 3:55PM EDT18,050.001,184.651,716.301,758.200.00-1528.58%
NDX240719C180750002024-06-05 10:34AM EDT18,075.001,055.701,692.401,734.300.00-1428.35%
NDX240719C181000002024-06-05 10:21AM EDT18,100.00967.001,672.401,713.700.00-1228.34%
NDX240719C181250002024-05-13 3:57PM EDT18,125.00626.901,387.201,539.700.00-7512.50%
NDX240719C181750002024-04-10 10:33AM EDT18,175.00730.60571.00579.400.00-120.00%
NDX240719C182000002024-05-31 12:53PM EDT18,200.00531.281,577.601,617.900.00-11027.37%
NDX240719C182250002024-06-06 12:16PM EDT18,225.001,031.761,554.201,595.300.00-1327.22%
NDX240719C182500002024-06-05 12:35PM EDT18,250.00949.721,513.301,567.900.00-1626.75%
NDX240719C182750002024-05-31 11:10AM EDT18,275.00516.001,489.801,544.400.00-2326.53%
NDX240719C183000002024-06-07 11:00AM EDT18,300.00966.561,479.401,521.500.00-11726.35%
NDX240719C183250002024-06-12 10:29AM EDT18,325.001,347.321,456.301,500.700.00-11626.29%
NDX240719C183500002024-05-31 10:37AM EDT18,350.00481.381,433.101,474.700.00-21425.91%
NDX240719C183750002024-06-12 10:29AM EDT18,375.001,301.771,410.101,451.400.00-2725.70%
NDX240719C184000002024-06-03 1:28PM EDT18,400.00522.961,388.201,427.600.00-181225.45%
NDX240719C184250002024-06-07 3:52PM EDT18,425.00832.031,364.801,405.100.00-1625.28%
NDX240719C184500002024-06-03 1:33PM EDT18,450.00509.291,340.901,383.000.00-4525.13%
NDX240719C184750002024-06-12 10:29AM EDT18,475.001,211.261,319.401,359.900.00-1424.92%
NDX240719C185000002024-06-13 9:32AM EDT18,500.001,285.911,297.301,338.200.00-111924.78%
NDX240719C185250002024-06-04 1:10PM EDT18,525.00495.651,273.401,313.200.00-10424.46%
NDX240719C185500002024-06-04 2:03PM EDT18,550.00493.401,249.801,288.900.00-27924.17%
NDX240719C185750002024-06-04 2:06PM EDT18,575.00482.001,228.101,270.600.00-6524.22%
NDX240719C186000002024-06-11 3:30PM EDT18,600.00818.211,205.501,248.000.00-47024.02%
NDX240719C186250002024-06-05 10:30AM EDT18,625.00613.171,165.401,225.100.00-11123.80%
NDX240719C186500002024-06-06 12:16PM EDT18,650.00700.281,143.001,202.200.00-11423.58%
NDX240719C186750002024-05-31 11:16AM EDT18,675.00289.501,120.601,180.600.00-151523.42%
NDX240719C187000002024-06-13 3:53PM EDT18,700.001,060.601,098.501,158.300.00-511923.23%
NDX240719C187250002024-06-12 9:42AM EDT18,725.00924.051,079.501,136.400.00-21323.05%
NDX240719C187500002024-06-11 2:19PM EDT18,750.00693.661,057.301,114.400.00-13922.86%
NDX240719C187750002024-06-05 3:36PM EDT18,775.00605.951,035.701,092.700.00-12622.69%
NDX240719C188000002024-06-11 2:23PM EDT18,800.00667.001,014.001,073.500.00-210122.64%
NDX240719C188250002024-06-06 10:18AM EDT18,825.00581.09992.301,051.600.00-2322.44%
NDX240719C188500002024-06-13 12:15PM EDT18,850.00892.75970.801,030.100.00-4722.27%
NDX240719C188750002024-06-13 10:57AM EDT18,875.00879.71969.201,004.600.00-21921.88%
NDX240719C189000002024-06-14 10:46AM EDT18,900.00887.33929.20984.00+351.50+65.60%42021.74%
NDX240719C189250002024-06-12 2:49PM EDT18,925.00770.60926.30964.000.00-16421.63%
NDX240719C189500002024-06-13 3:53PM EDT18,950.00845.50905.10939.900.00-47521.30%
NDX240719C189750002024-06-13 10:12AM EDT18,975.00827.25884.00920.000.00-13221.18%
NDX240719C190000002024-06-12 9:40AM EDT19,000.00816.17863.00895.70+117.52+16.82%111520.85%
NDX240719C190250002024-06-10 9:35AM EDT19,025.00411.00842.10874.900.00-22220.67%
NDX240719C190500002024-06-13 3:44PM EDT19,050.00758.09821.50854.600.00-21120.52%
NDX240719C190750002024-06-13 3:44PM EDT19,075.00738.99801.00840.600.00-2420.65%
NDX240719C191000002024-06-13 12:15PM EDT19,100.00736.50781.00820.10+44.75+6.47%13220.47%
NDX240719C191250002024-06-10 11:56AM EDT19,125.00406.21760.50800.100.00-1620.31%
NDX240719C191500002024-06-11 3:40PM EDT19,150.00435.20740.60780.100.00-2520.15%
NDX240719C191750002024-06-12 10:57AM EDT19,175.00600.25720.80760.300.00-4619.98%
NDX240719C192000002024-06-12 10:57AM EDT19,200.00582.60701.50739.500.00-63319.77%
NDX240719C192250002024-06-07 10:44AM EDT19,225.00354.30681.80720.400.00-3519.63%
NDX240719C192500002024-06-13 3:44PM EDT19,250.00607.65660.60701.000.00-27119.46%
NDX240719C192750002024-06-13 3:44PM EDT19,275.00590.36643.70681.400.00-2719.28%
NDX240719C193000002024-06-14 4:14PM EDT19,300.00644.34625.30663.40+65.34+11.28%72519.17%
NDX240719C193250002024-06-12 4:01PM EDT19,325.00473.95607.40644.600.00-11819.01%
NDX240719C193500002024-06-11 12:42PM EDT19,350.00277.50588.10618.800.00-11018.55%
NDX240719C193750002024-06-12 11:18AM EDT19,375.00478.90570.00600.100.00-101318.38%
NDX240719C194000002024-06-14 4:05PM EDT19,400.00572.00552.60584.60+69.72+13.88%85018.34%
NDX240719C194250002024-06-12 3:42PM EDT19,425.00391.30533.10568.900.00-3718.29%
NDX240719C194500002024-06-12 1:14PM EDT19,450.00430.14529.00546.000.00-18617.92%
NDX240719C194750002024-06-12 3:42PM EDT19,475.00362.40511.60529.000.00-22917.80%
NDX240719C195000002024-06-14 4:03PM EDT19,500.00501.20493.70510.90+63.92+14.62%917617.62%
NDX240719C195250002024-06-13 2:18PM EDT19,525.00416.22477.10495.500.00-12517.54%
NDX240719C195500002024-06-14 11:32AM EDT19,550.00435.58460.90478.20+35.95+9.00%221217.38%
NDX240719C195750002024-06-14 1:15PM EDT19,575.00432.78452.00458.60+49.23+12.84%34817.11%
NDX240719C196000002024-06-14 2:17PM EDT19,600.00422.25436.40442.70+45.07+11.95%103616.99%
NDX240719C196250002024-06-14 3:31PM EDT19,625.00407.25420.90427.20+110.60+37.28%8416.88%
NDX240719C196500002024-06-11 9:30AM EDT19,650.00153.70405.00412.000.00-657216.76%
NDX240719C196750002024-06-14 1:53PM EDT19,675.00379.27390.60397.00+68.94+22.22%5216.65%
NDX240719C197000002024-06-13 12:29PM EDT19,700.00363.45376.50382.40+76.64+26.72%13616.54%
NDX240719C197250002024-06-14 1:53PM EDT19,725.00351.48362.20368.10+91.68+35.29%7516.43%
NDX240719C197500002024-06-14 3:06PM EDT19,750.00340.21348.00354.00+45.01+15.25%31916.33%
NDX240719C197750002024-06-12 2:37PM EDT19,775.00251.98329.10340.300.00-2816.22%
NDX240719C198000002024-06-14 12:56PM EDT19,800.00292.15314.80326.90+33.12+12.79%522916.12%
NDX240719C198250002024-06-13 3:03PM EDT19,825.00262.50303.30313.900.00-1516.03%
NDX240719C198500002024-06-14 3:06PM EDT19,850.00288.66296.30301.20+45.68+18.80%211815.93%
NDX240719C198750002024-06-11 2:25PM EDT19,875.00121.13283.90288.800.00-5915.84%
NDX240719C199000002024-06-14 9:55AM EDT19,900.00248.45271.90281.90-1.55-0.62%15015.97%
NDX240719C199250002024-06-12 10:52AM EDT19,925.00193.72260.20270.700.00-4415.91%
NDX240719C199500002024-06-13 11:08AM EDT19,950.00208.09248.90254.400.00-1815.62%
NDX240719C199750002024-06-14 9:55AM EDT19,975.00217.06238.20242.50+119.36+122.17%1115.50%
NDX240719C200000002024-06-14 4:14PM EDT20,000.00229.54227.10231.70+50.16+27.96%723015.42%
NDX240719C200250002024-06-14 11:18AM EDT20,025.00194.00216.80221.30+16.65+9.39%3615.34%
NDX240719C200500002024-06-14 2:35PM EDT20,050.00194.40207.40211.30+12.10+6.64%59915.27%
NDX240719C200750002024-06-14 2:55PM EDT20,075.00193.00197.70201.60+32.28+20.08%182015.20%
NDX240719C201000002024-06-14 2:19PM EDT20,100.00177.80188.40192.20+3.30+1.89%43515.13%
NDX240719C201250002024-06-14 2:23PM EDT20,125.00171.64179.20183.10+8.94+5.49%12515.06%
NDX240719C201500002024-06-13 11:07AM EDT20,150.00137.99170.10180.700.00-1815.29%
NDX240719C201750002024-06-14 2:05PM EDT20,175.00158.50162.30166.00+27.27+20.78%131814.94%
NDX240719C202000002024-06-14 2:54PM EDT20,200.00150.90154.10157.90+24.68+19.55%218314.88%
NDX240719C202250002024-06-14 12:23PM EDT20,225.00132.00146.40150.10+86.85+192.36%4614.82%
NDX240719C202500002024-06-13 3:02PM EDT20,250.00111.50138.70143.600.00-41414.82%
NDX240719C202750002024-06-14 2:33PM EDT20,275.00125.00132.20135.50+29.50+30.89%96314.72%
NDX240719C203000002024-06-13 11:07AM EDT20,300.00100.98125.20128.700.00-514214.68%
NDX240719C203250002024-06-12 12:08PM EDT20,325.0088.15118.30122.900.00--214.68%
NDX240719C203500002024-06-03 1:29PM EDT20,350.0011.20112.20116.600.00-2114.63%
NDX240719C204000002024-06-14 11:46AM EDT20,400.0084.77101.20104.30-2.23-2.56%2514.53%
NDX240719C204250002024-06-14 9:33AM EDT20,425.0075.6195.8098.80-4.81-5.98%21014.49%
NDX240719C204500002024-06-13 12:29PM EDT20,450.0064.5090.1094.000.00-8914.49%
NDX240719C204750002024-06-12 9:40AM EDT20,475.0050.3085.2089.000.00-1814.46%
NDX240719C205000002024-06-12 11:38AM EDT20,500.0061.0281.0084.000.00-414014.42%
NDX240719C205250002024-06-04 2:27PM EDT20,525.0010.0076.2079.500.00-1214.39%
NDX240719C205500002024-06-12 11:38AM EDT20,550.0054.4771.9075.200.00--214.37%
NDX240719C205750002024-05-29 9:39AM EDT20,575.0018.0067.9071.200.00--214.35%
NDX240719C206000002024-06-13 9:43AM EDT20,600.0058.8063.6067.300.00-2214.33%
NDX240719C206250002024-05-29 9:39AM EDT20,625.0016.1060.0063.600.00--514.32%
NDX240719C206500002024-05-29 9:39AM EDT20,650.0015.3056.6060.100.00--614.30%
NDX240719C206750002024-06-14 4:00PM EDT20,675.0053.3754.2056.80+13.37+33.42%26214.29%
NDX240719C207750002024-06-14 12:21PM EDT20,775.0038.6042.7045.30+4.80+14.20%69214.27%
NDX240719C208000002024-06-14 4:00PM EDT20,800.0039.9940.3042.80+6.14+18.14%1119514.27%
NDX240719C209500002024-06-14 3:31PM EDT20,950.0027.6028.1030.40+1.82+7.06%3114.29%
NDX240719C210000002024-06-14 4:00PM EDT21,000.0025.1024.9027.20+3.25+14.87%11411014.32%
NDX240719C210500002024-06-13 2:55PM EDT21,050.0019.0522.0024.200.00-1114.34%
NDX240719C211000002024-06-14 3:46PM EDT21,100.0018.8019.7021.70+1.30+7.43%12614.38%
NDX240719C212500002024-06-13 10:06AM EDT21,250.0014.7013.9015.700.00-101014.53%
NDX240719C213000002024-06-14 1:16PM EDT21,300.0012.9012.6014.20+10.46+428.69%7414.61%
NDX240719C214500002024-06-14 3:36PM EDT21,450.009.589.1010.60+0.31+3.34%51014.86%
NDX240719C214750002024-06-13 10:22AM EDT21,475.008.938.6010.100.00-101014.90%
NDX240719C215000002024-06-14 1:16PM EDT21,500.008.908.309.60+4.30+93.48%7314.93%
NDX240719C216000002024-06-12 3:09PM EDT21,600.006.356.708.100.00--215.16%
NDX240719C216250002024-06-12 3:09PM EDT21,625.006.156.407.800.00--215.22%
NDX240719C218500002024-06-07 12:14PM EDT21,850.003.384.205.500.00-1115.77%
NDX240719C220000002024-06-13 10:11AM EDT22,000.004.253.304.600.00-1316.24%
NDX240719C242000002024-05-31 2:45PM EDT24,200.000.500.051.150.00-3823.81%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240719P120000002024-06-10 1:18PM EDT12,000.001.951.402.450.00-54556.59%
NDX240719P121000002024-03-26 11:35AM EDT12,100.0012.700.050.000.00-101025.00%
NDX240719P123000002024-04-23 1:05PM EDT12,300.0016.000.000.000.00-54025.00%
NDX240719P124000002024-05-21 11:31AM EDT12,400.002.492.003.200.00-1254.68%
NDX240719P125000002024-06-06 11:54AM EDT12,500.002.122.203.400.00-5754.21%
NDX240719P127000002024-05-24 4:00PM EDT12,700.002.902.603.800.00-4053.18%
NDX240719P129000002024-06-07 10:43AM EDT12,900.003.363.004.200.00-2352.08%
NDX240719P130000002024-06-07 10:56AM EDT13,000.003.503.204.400.00-1651.51%
NDX240719P131000002024-06-04 2:13PM EDT13,100.003.903.404.700.00-1350.98%
NDX240719P132000002024-06-05 12:55PM EDT13,200.003.203.604.900.00-1050.38%
NDX240719P133000002024-06-07 9:30AM EDT13,300.002.953.905.100.00-1450.54%
NDX240719P134000002024-06-07 1:04PM EDT13,400.004.114.105.300.00-1249.88%
NDX240719P135000002024-06-07 9:30AM EDT13,500.003.304.305.600.00-1849.32%
NDX240719P136000002024-06-05 12:55PM EDT13,600.003.944.505.800.00-3748.64%
NDX240719P137000002024-06-10 1:18PM EDT13,700.004.454.806.000.00-5647.96%
NDX240719P138000002024-06-13 12:27PM EDT13,800.005.005.006.300.00-1347.36%
NDX240719P140000002024-06-14 3:39PM EDT14,000.005.705.406.70+0.70+14.00%312345.97%
NDX240719P141000002024-06-14 10:16AM EDT14,100.005.505.706.90+0.80+17.02%652745.26%
NDX240719P141750002024-06-13 9:30AM EDT14,175.002.605.907.200.00-1244.85%
NDX240719P142000002024-06-14 10:16AM EDT14,200.004.705.907.20-0.30-6.00%81744.64%
NDX240719P142250002024-06-04 9:46AM EDT14,225.007.206.007.300.00-2244.50%
NDX240719P142500002024-06-13 12:28PM EDT14,250.005.706.007.300.00-3744.28%
NDX240719P142750002024-05-31 12:52PM EDT14,275.0011.666.107.400.00-1144.14%
NDX240719P143000002024-06-13 1:26PM EDT14,300.005.306.207.400.00-41343.92%
NDX240719P143250002024-06-13 9:30AM EDT14,325.002.856.207.500.00-1143.78%
NDX240719P143500002024-06-13 9:30AM EDT14,350.002.906.307.600.00-1143.64%
NDX240719P144000002024-06-13 12:29PM EDT14,400.005.906.407.700.00-18843.28%
NDX240719P144250002024-05-29 1:28PM EDT14,425.0010.186.507.800.00-2443.14%
NDX240719P145000002024-06-14 1:15PM EDT14,500.006.106.607.90-0.10-1.61%307742.56%
NDX240719P146000002024-06-14 10:39AM EDT14,600.006.506.908.20-72.20-91.74%3041.91%
NDX240719P147000002024-06-14 10:38AM EDT14,700.006.807.108.40-1.40-17.07%38141.18%
NDX240719P147500002024-05-21 2:10PM EDT14,750.0010.207.308.600.00-2440.88%
NDX240719P147750002024-04-01 11:03AM EDT14,775.0054.2056.0057.600.00--155.16%
NDX240719P148000002024-05-31 10:16AM EDT14,800.0013.007.408.700.00-52946940.51%
NDX240719P148500002024-05-20 3:34PM EDT14,850.0011.767.508.800.00--2040.15%
NDX240719P148750002024-05-17 12:33PM EDT14,875.0015.157.608.900.00-3339.99%
NDX240719P149000002024-05-17 12:33PM EDT14,900.0015.357.609.000.00-3839.84%
NDX240719P149250002024-06-13 9:30AM EDT14,925.004.307.709.100.00-1139.68%
NDX240719P149750002024-05-28 11:47AM EDT14,975.0011.607.809.200.00-41439.32%
NDX240719P150000002024-06-14 2:31PM EDT15,000.007.907.909.20+0.50+6.76%10387739.10%
NDX240719P150250002024-05-31 2:56PM EDT15,025.0016.908.009.300.00-11138.95%
NDX240719P150500002024-06-14 10:25AM EDT15,050.007.608.009.400.00-358238.79%
NDX240719P150750002024-04-29 11:28AM EDT15,075.0057.1014.9015.800.00--341.55%
NDX240719P151500002024-05-21 12:55PM EDT15,150.0013.768.309.700.00--1038.10%
NDX240719P151750002024-05-03 10:33AM EDT15,175.0043.2013.3016.300.00-31340.84%
NDX240719P152000002024-06-07 3:06PM EDT15,200.009.008.409.800.00-2337.73%
NDX240719P152250002024-06-03 1:56PM EDT15,225.0014.348.509.900.00-1137.57%
NDX240719P152500002024-06-07 2:21PM EDT15,250.009.548.609.900.00-51637.36%
NDX240719P152750002024-05-31 12:56PM EDT15,275.0021.828.6010.000.00-1137.20%
NDX240719P153000002024-05-31 12:56PM EDT15,300.0022.278.7010.100.00-1237.04%
NDX240719P153250002024-05-06 9:38AM EDT15,325.0039.809.3011.500.00-2437.51%
NDX240719P154000002024-06-03 1:22PM EDT15,400.0017.209.0010.400.00-51836.34%
NDX240719P154250002024-06-06 12:03PM EDT15,425.0010.989.1010.400.00-52236.13%
NDX240719P154500002024-06-13 11:38AM EDT15,450.008.809.1010.500.00-262635.97%
NDX240719P154750002024-05-06 9:44AM EDT15,475.0045.6010.2012.500.00-3336.66%
NDX240719P155000002024-06-14 3:23PM EDT15,500.009.609.3010.70+1.00+11.63%23315835.64%
NDX240719P155250002024-06-06 12:03PM EDT15,525.0011.619.4010.700.00-57935.43%
NDX240719P156000002024-06-12 2:11PM EDT15,600.009.209.6011.000.00-938734.93%
NDX240719P156250002024-05-14 2:14PM EDT15,625.0032.427.909.100.00-5533.80%
NDX240719P156500002024-06-07 11:25AM EDT15,650.0012.409.7011.200.00-11334.60%
NDX240719P156750002024-05-13 10:30AM EDT15,675.0036.904.0013.300.00-1335.27%
NDX240719P157000002024-06-04 9:57AM EDT15,700.0018.859.9011.300.00-5934.22%
NDX240719P157500002024-05-20 1:10PM EDT15,750.0021.5110.1011.500.00-51833.89%
NDX240719P157750002024-06-03 12:03PM EDT15,775.0020.7810.1011.600.00-1733.72%
NDX240719P158000002024-06-06 12:14PM EDT15,800.0013.9010.3011.600.00-1553933.51%
NDX240719P158250002024-05-09 9:47AM EDT15,825.0051.6011.6013.700.00-2334.13%
NDX240719P158500002024-06-07 11:25AM EDT15,850.0014.1010.4011.800.00-1833.17%
NDX240719P158750002024-05-20 2:03PM EDT15,875.0024.1010.5011.900.00-1133.00%
NDX240719P159000002024-06-11 1:57PM EDT15,900.0011.4010.6012.000.00-1031432.83%
NDX240719P159250002024-06-10 2:08PM EDT15,925.0012.2910.6012.100.00-5832.66%
NDX240719P159500002024-05-08 10:54AM EDT15,950.0054.7012.5014.600.00--633.38%
NDX240719P159750002024-06-03 12:17PM EDT15,975.0026.4010.8012.200.00-13032.27%
NDX240719P160000002024-06-12 3:30PM EDT16,000.0010.0510.9012.300.00-2144732.10%
NDX240719P160250002024-05-17 12:51PM EDT16,025.0032.8011.0012.500.00-201131.97%
NDX240719P160500002024-06-10 10:00AM EDT16,050.0014.5511.1012.600.00-4831.80%
NDX240719P160750002024-06-10 10:00AM EDT16,075.0014.7511.2012.600.00-41231.59%
NDX240719P161000002024-06-12 2:58PM EDT16,100.009.9911.3012.700.00-34031.41%
NDX240719P161250002024-06-13 9:51AM EDT16,125.009.3911.4012.800.00-3131.24%
NDX240719P161500002024-06-03 2:18PM EDT16,150.0028.9811.5012.900.00-1531.07%
NDX240719P162000002024-06-13 9:51AM EDT16,200.009.7111.7013.200.00-36430.75%
NDX240719P162250002024-05-10 9:41AM EDT16,225.0060.0015.1017.100.00-61231.82%
NDX240719P162500002024-05-06 10:43AM EDT16,250.0090.7717.3020.000.00-1232.43%
NDX240719P162750002024-05-07 9:57AM EDT16,275.0081.5017.4018.900.00-2331.91%
NDX240719P163000002024-06-10 10:26AM EDT16,300.0016.5012.1013.600.00-22230.05%
NDX240719P163250002024-05-22 10:08AM EDT16,325.0031.2012.2013.700.00-3429.87%
NDX240719P163500002024-06-03 1:45PM EDT16,350.0032.9512.3013.800.00-21029.69%
NDX240719P163750002024-06-07 1:39PM EDT16,375.0017.3012.5013.900.00-11729.52%
NDX240719P164000002024-06-03 12:12PM EDT16,400.0035.8512.5014.000.00-1929.34%
NDX240719P164250002024-06-03 12:12PM EDT16,425.0036.6512.7014.200.00-1929.19%
NDX240719P164500002024-05-28 9:50AM EDT16,450.0034.4012.8014.300.00-51029.01%
NDX240719P164750002024-06-06 1:18PM EDT16,475.0021.2712.9014.400.00-1328.83%
NDX240719P165000002024-06-13 10:11AM EDT16,500.0011.7513.1014.600.00-222028.68%
NDX240719P165250002024-05-10 9:35AM EDT16,525.0080.5018.9020.800.00-12730.21%
NDX240719P165500002024-05-14 10:35AM EDT16,550.0076.5911.6012.800.00-12227.68%
NDX240719P165750002024-05-16 10:44AM EDT16,575.0047.5013.4015.000.00-1528.17%
NDX240719P166000002024-06-12 3:19PM EDT16,600.0012.0513.6015.100.00-621827.99%
NDX240719P166250002024-05-16 10:58AM EDT16,625.0049.0013.7015.300.00-4627.84%
NDX240719P166500002024-06-04 3:50PM EDT16,650.0035.9013.9015.400.00-21527.66%
NDX240719P166750002024-06-04 3:50PM EDT16,675.0036.8014.0015.600.00-21027.50%
NDX240719P167000002024-06-14 4:10PM EDT16,700.0015.0014.2015.70+2.05+15.83%31627.32%
NDX240719P167250002024-06-07 3:12PM EDT16,725.0023.8014.3015.900.00-11427.16%
NDX240719P167500002024-06-06 11:40AM EDT16,750.0026.9214.5016.000.00-13326.98%
NDX240719P167750002024-06-05 4:12PM EDT16,775.0028.1714.7016.200.00-12326.82%
NDX240719P168000002024-06-12 10:29AM EDT16,800.0013.8514.8016.400.00-15726.66%
NDX240719P168250002024-05-23 9:40AM EDT16,825.0043.1015.0016.600.00-11926.50%
NDX240719P168500002024-06-12 2:49PM EDT16,850.0014.8215.2016.800.00-84726.34%
NDX240719P168750002024-06-10 3:15PM EDT16,875.0021.9515.4016.900.00-12126.16%
NDX240719P169000002024-06-04 11:08AM EDT16,900.0054.2115.6017.100.00-12425.99%
NDX240719P169250002024-05-22 2:58PM EDT16,925.0060.0015.8017.300.00-11825.83%
NDX240719P169500002024-06-05 2:40PM EDT16,950.0033.9016.0017.600.00-52625.69%
NDX240719P169750002024-06-12 11:34AM EDT16,975.0016.0016.2017.800.00-13325.53%
NDX240719P170000002024-06-14 2:24PM EDT17,000.0016.6016.4018.00+1.55+10.30%333525.36%
NDX240719P170250002024-05-31 9:36AM EDT17,025.0070.0016.6018.300.00-4925.22%
NDX240719P170500002024-06-05 11:31AM EDT17,050.0039.0616.8018.500.00-11925.05%
NDX240719P170750002024-05-23 12:55PM EDT17,075.0059.2517.0018.700.00-2324.88%
NDX240719P171000002024-06-10 11:26AM EDT17,100.0029.9017.3019.000.00-210924.74%
NDX240719P171250002024-06-11 3:25PM EDT17,125.0023.4117.6019.200.00-223724.57%
NDX240719P171500002024-06-10 11:30AM EDT17,150.0030.9517.8019.500.00-53424.42%
NDX240719P171750002024-06-12 11:34AM EDT17,175.0018.1418.1019.700.00-17924.25%
NDX240719P172000002024-06-03 10:23AM EDT17,200.0068.0818.4020.000.00-16824.10%
NDX240719P172250002024-05-31 1:26PM EDT17,225.00117.7618.6020.300.00-34023.94%
NDX240719P172500002024-06-12 3:48PM EDT17,250.0020.1018.9020.600.00-11923.79%
NDX240719P172750002024-06-12 3:01PM EDT17,275.0018.5019.2020.900.00-23323.63%
NDX240719P173000002024-06-13 1:58PM EDT17,300.0018.3019.5021.300.00-35723.50%
NDX240719P173250002024-06-13 1:58PM EDT17,325.0018.6019.9021.600.00-51623.34%
NDX240719P173500002024-06-13 9:37AM EDT17,350.0017.6020.2022.000.00-13123.20%
NDX240719P173750002024-06-12 9:42AM EDT17,375.0022.3120.5022.300.00-111523.04%
NDX240719P174000002024-06-13 1:00PM EDT17,400.0020.6020.9022.700.00-11822.90%
NDX240719P174250002024-06-12 9:42AM EDT17,425.0023.5021.3023.000.00-166822.73%
NDX240719P174500002024-06-07 12:30PM EDT17,450.0044.2721.6023.400.00-52022.59%
NDX240719P174750002024-06-13 12:44PM EDT17,475.0022.0722.0023.80-0.13-0.59%14822.44%
NDX240719P175000002024-06-14 11:09AM EDT17,500.0022.5022.4024.20-0.30-1.32%426222.29%
NDX240719P175250002024-06-06 11:02AM EDT17,525.0054.2522.8024.600.00-11922.14%
NDX240719P175500002024-06-05 2:42PM EDT17,550.0061.1523.3025.000.00-31621.98%
NDX240719P175750002024-06-05 1:54PM EDT17,575.0062.7023.7025.400.00-14921.83%
NDX240719P176000002024-06-14 10:32AM EDT17,600.0026.0024.2025.90-0.11-0.42%111121.69%
NDX240719P176250002024-04-30 10:12AM EDT17,625.00471.60129.00131.200.00-1632.43%
NDX240719P176500002024-06-14 10:37AM EDT17,650.0027.7025.2026.90-41.02-59.69%12521.40%
NDX240719P176750002024-06-03 12:36PM EDT17,675.00152.6025.7027.400.00-21621.26%
NDX240719P177000002024-06-11 2:16PM EDT17,700.0027.2026.2027.90-19.30-41.51%101721.11%
NDX240719P177250002024-06-11 10:50AM EDT17,725.0052.4026.8028.500.00-32120.98%
NDX240719P177500002024-06-12 2:59PM EDT17,750.0028.0027.4029.100.00-45820.84%
NDX240719P177750002024-06-12 1:17PM EDT17,775.0029.4228.0029.700.00-22520.70%
NDX240719P178000002024-06-14 3:36PM EDT17,800.0029.1028.6030.30-1.75-5.67%25520.56%
NDX240719P178250002024-06-13 12:22PM EDT17,825.0031.6529.3031.000.00-11620.43%
NDX240719P178500002024-06-14 9:56AM EDT17,850.0029.5029.9031.70-3.50-10.61%12920.30%
NDX240719P178750002024-06-12 9:43AM EDT17,875.0036.9330.6032.800.00-51020.21%
NDX240719P179000002024-06-14 3:36PM EDT17,900.0031.9031.3033.20+2.70+9.25%24520.04%
NDX240719P179250002024-06-12 1:53PM EDT17,925.0035.3332.1034.300.00-1719.95%
NDX240719P179500002024-06-13 2:55PM EDT17,950.0031.1932.9034.800.00-11119.78%
NDX240719P179750002024-06-13 12:43PM EDT17,975.0035.9033.7035.600.00-6639019.64%
NDX240719P180000002024-06-14 2:45PM EDT18,000.0036.1534.5036.50+3.36+10.25%345619.52%
NDX240719P180250002024-06-14 2:45PM EDT18,025.0037.0535.4037.40-66.33-64.16%11919.39%
NDX240719P180500002024-06-12 3:14PM EDT18,050.0037.0536.3038.400.00-12819.27%
NDX240719P180750002024-06-13 3:39PM EDT18,075.0035.6037.2039.300.00-23219.14%
NDX240719P181000002024-06-14 10:09AM EDT18,100.0040.4538.2040.40+3.70+10.07%83519.02%
NDX240719P181250002024-06-14 10:18AM EDT18,125.0041.3039.2041.40-5.28-11.34%2918.89%
NDX240719P181500002024-06-14 10:09AM EDT18,150.0043.0640.3042.60-2.59-5.67%1618.78%
NDX240719P181750002024-06-14 10:09AM EDT18,175.0044.1541.4043.70-3.00-6.36%11818.65%
NDX240719P182000002024-06-14 3:36PM EDT18,200.0043.5642.5044.90-2.44-5.30%15818.53%
NDX240719P182250002024-06-13 10:35AM EDT18,225.0047.1543.6046.200.00-1518.42%
NDX240719P182500002024-06-14 10:09AM EDT18,250.0048.4144.9047.40+6.93+16.71%12218.29%
NDX240719P182750002024-06-14 12:56PM EDT18,275.0050.7546.2048.70+0.10+0.20%11918.17%
NDX240719P183000002024-06-14 3:59PM EDT18,300.0048.3847.5050.00+0.01+0.02%23118.04%
NDX240719P183250002024-06-14 12:56PM EDT18,325.0053.8548.9051.50-0.90-1.64%11317.93%
NDX240719P183500002024-06-13 10:34AM EDT18,350.0055.3550.3053.100.00-3617.82%
NDX240719P183750002024-06-14 1:23PM EDT18,375.0054.1551.8054.60+2.80+5.45%21317.70%
NDX240719P184000002024-06-14 3:59PM EDT18,400.0054.2153.5056.00+1.11+2.09%116017.57%
NDX240719P184250002024-06-12 11:22AM EDT18,425.0056.7555.2057.70-8.95-13.62%1717.46%
NDX240719P184500002024-06-14 3:59PM EDT18,450.0057.3956.9059.40-4.68-7.54%12217.34%
NDX240719P184750002024-06-14 10:18AM EDT18,475.0062.9058.7061.30-82.30-56.68%4617.24%
NDX240719P185000002024-06-13 1:07PM EDT18,500.0062.1460.5063.10-4.20-6.33%125117.12%
NDX240719P185250002024-06-13 3:46PM EDT18,525.0062.3062.4065.100.00-2717.01%
NDX240719P185500002024-06-14 9:31AM EDT18,550.0066.6564.4067.00+6.17+10.20%21216.89%
NDX240719P185750002024-06-14 1:23PM EDT18,575.0069.4066.4069.10-16.09-18.82%21616.78%
NDX240719P186000002024-06-14 4:14PM EDT18,600.0069.9368.6071.30-1.67-2.33%91116.67%
NDX240719P186250002024-06-13 2:14PM EDT18,625.0074.4770.8073.500.00-21616.55%
NDX240719P186500002024-06-14 10:40AM EDT18,650.0073.5373.1075.80-16.83-18.63%211416.44%
NDX240719P186750002024-06-14 3:59PM EDT18,675.0075.8575.5078.20-4.00-5.01%72016.33%
NDX240719P187000002024-06-13 9:40AM EDT18,700.0079.7878.0080.70+5.58+7.52%114716.22%
NDX240719P187250002024-06-14 3:22PM EDT18,725.0082.8080.6083.30+1.23+1.51%61016.11%
NDX240719P187500002024-06-14 3:06PM EDT18,750.0085.1083.3086.00-0.10-0.12%41516.00%
NDX240719P187750002024-06-13 11:45AM EDT18,775.0090.6086.0089.100.00-6415.91%
NDX240719P188000002024-06-14 2:43PM EDT18,800.0096.5088.9091.70+2.30+2.44%39815.78%
NDX240719P188250002024-06-13 12:00PM EDT18,825.00102.0091.9095.100.00-11115.70%
NDX240719P188500002024-06-13 11:44AM EDT18,850.00101.2095.0098.300.00-1415.59%
NDX240719P188750002024-06-14 2:58PM EDT18,875.00102.8098.20101.10-5.58-5.15%2315.45%
NDX240719P189000002024-06-13 11:44AM EDT18,900.00108.50101.60104.500.00-11815.35%
NDX240719P189250002024-06-14 12:56PM EDT18,925.00115.90105.10108.00+12.03+11.58%3915.24%
NDX240719P189500002024-06-14 12:56PM EDT18,950.00119.90108.70111.60-13.11-9.86%1915.13%
NDX240719P189750002024-06-14 10:57AM EDT18,975.00126.00112.40115.40+3.95+3.24%73415.03%
NDX240719P190000002024-06-14 11:47AM EDT19,000.00138.10116.30119.30+3.35+2.49%2056814.92%
NDX240719P190250002024-06-14 10:00AM EDT19,025.00128.60120.30124.10-9.72-7.03%41214.85%
NDX240719P190500002024-06-14 10:12AM EDT19,050.00141.30124.50127.60+6.25+4.63%2314.71%
NDX240719P190750002024-06-14 12:23PM EDT19,075.00143.95128.90132.00+3.11+2.21%22014.60%
NDX240719P191000002024-06-14 1:10PM EDT19,100.00141.35133.40136.70-6.35-4.30%201614.50%
NDX240719P191250002024-06-14 1:10PM EDT19,125.00146.26138.10141.40-5.69-3.74%253414.40%
NDX240719P191500002024-06-13 2:14PM EDT19,150.00158.25143.00146.400.00-121714.30%
NDX240719P191750002024-06-14 2:22PM EDT19,175.00157.63148.00151.80-6.40-3.90%62114.21%
NDX240719P192000002024-06-14 9:51AM EDT19,200.00158.80153.20156.60-12.50-7.30%32014.08%
NDX240719P192250002024-06-12 10:09AM EDT19,225.00214.90158.70163.200.00-1414.03%
NDX240719P192500002024-06-14 3:06PM EDT19,250.00164.30164.30168.20-19.10-10.41%9713.90%
NDX240719P192750002024-06-14 3:27PM EDT19,275.00174.40170.10174.20-323.40-64.97%3713.80%
NDX240719P193000002024-06-14 4:14PM EDT19,300.00178.27176.20180.30-53.53-23.09%91213.69%
NDX240719P193250002024-06-14 9:30AM EDT19,325.00213.50182.40186.50-245.50-53.49%1113.58%
NDX240719P193500002024-06-14 3:06PM EDT19,350.00193.75189.00193.20-0.45-0.23%2941913.49%
NDX240719P193750002024-06-12 9:40AM EDT19,375.00278.40195.70205.000.00--113.60%
NDX240719P194000002024-06-14 1:14PM EDT19,400.00211.70202.70207.60-56.19-20.98%1613.31%
NDX240719P194250002024-06-13 12:45PM EDT19,425.00255.00210.00219.700.00-4913.41%
NDX240719P194500002024-06-14 2:22PM EDT19,450.00230.63217.50222.00-197.82-46.17%4113.08%
NDX240719P194750002024-06-13 10:35AM EDT19,475.00264.00225.20234.800.00-4513.19%
NDX240719P195000002024-06-14 1:44PM EDT19,500.00244.00233.20238.00-14.00-5.43%74412.88%
NDX240719P195750002024-06-14 12:56PM EDT19,575.00283.71258.90269.00-19.89-6.55%10212.78%
NDX240719P196000002024-06-14 2:53PM EDT19,600.00277.60268.00278.40-44.19-13.73%19612.68%
NDX240719P196250002024-06-13 10:35AM EDT19,625.00325.20277.40288.400.00-2412.59%
NDX240719P196500002024-06-12 3:20PM EDT19,650.00328.35287.20298.000.00--612.48%
NDX240719P197000002024-06-14 3:59PM EDT19,700.00306.60307.50319.10-39.00-11.28%1712.29%
NDX240719P197500002024-06-13 3:31PM EDT19,750.00370.10329.00340.300.00-2212.04%
NDX240719P197750002024-06-12 11:13AM EDT19,775.00436.20340.20346.000.00--311.69%
NDX240719P198000002024-06-14 11:38AM EDT19,800.00392.00351.70362.60-18.00-4.39%1516311.78%
NDX240719P198250002024-06-12 11:02AM EDT19,825.00470.00363.50375.100.00--111.69%
NDX240719P198500002024-06-12 10:05AM EDT19,850.00491.80375.50387.600.00--211.58%
NDX240719P199000002024-06-14 9:51AM EDT19,900.00400.60400.60413.30-112.30-21.90%2411.33%
NDX240719P199250002024-05-31 10:51AM EDT19,925.001,488.63413.70426.500.00-1111.20%
NDX240719P200000002024-06-14 10:46AM EDT20,000.00455.60454.80469.80-1,117.39-71.04%7610.86%
NDX240719P204000002024-03-08 4:45PM EDT20,400.002,130.052,085.702,103.500.00-1168.80%
NDX240719P205000002024-06-14 10:46AM EDT20,500.00875.59796.30829.50-709.23-44.75%460.00%
NDX240719P208250002024-06-07 2:15PM EDT20,825.001,735.951,064.401,122.400.00-330.00%
NDX240719P208500002024-06-07 2:15PM EDT20,850.001,760.151,088.001,147.300.00-330.00%