Mercados españoles abiertos en 2 hrs

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19.522,62-182,48 (-0,93%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240816C120000002024-05-14 9:59AM EDT12,000.006,346.507,644.107,676.600.00--2120.30%
NDX240816C128000002024-07-17 12:38PM EDT12,800.007,104.600.000.000.00--00.00%
NDX240816C129000002024-06-07 3:52PM EDT12,900.006,231.907,549.807,569.900.00-11191.39%
NDX240816C130000002024-06-07 3:52PM EDT13,000.006,133.367,450.507,470.700.00-11189.00%
NDX240816C135000002023-12-08 11:07AM EDT13,500.003,218.003,368.403,392.300.00--20.00%
NDX240816C140000002024-07-10 11:14AM EDT14,000.006,593.440.000.000.00-100.00%
NDX240816C140250002024-07-10 11:14AM EDT14,025.006,568.610.000.000.00-100.00%
NDX240816C141000002024-07-15 2:52PM EDT14,100.006,377.590.000.000.00-100.00%
NDX240816C142000002024-07-16 11:15AM EDT14,200.006,256.570.000.000.00--00.00%
NDX240816C143000002024-07-17 10:13AM EDT14,300.005,694.760.000.000.00-100.00%
NDX240816C149000002024-07-18 10:21AM EDT14,900.005,038.150.000.000.00-100.00%
NDX240816C149750002024-07-03 11:23AM EDT14,975.005,238.380.000.000.00--00.00%
NDX240816C150000002024-07-08 9:48AM EDT15,000.005,487.800.000.000.00-100.00%
NDX240816C151000002024-02-26 12:37PM EDT15,100.003,366.403,570.703,584.300.00-120.00%
NDX240816C152000002024-07-03 11:23AM EDT15,200.005,015.770.000.000.00-200.00%
NDX240816C153000002024-07-05 10:04AM EDT15,300.005,097.350.000.000.00-200.00%
NDX240816C155000002024-07-02 11:56AM EDT15,500.004,490.330.000.000.00-100.00%
NDX240816C157000002024-07-02 11:05AM EDT15,700.004,298.700.000.000.00--00.00%
NDX240816C158000002024-07-02 11:56AM EDT15,800.004,193.550.000.000.00--00.00%
NDX240816C159000002024-07-02 9:52AM EDT15,900.004,031.000.000.000.00--00.00%
NDX240816C160000002024-07-09 10:27AM EDT16,000.004,587.260.000.000.00-100.00%
NDX240816C160500002024-07-09 10:27AM EDT16,050.004,538.060.000.000.00-100.00%
NDX240816C161000002024-06-12 12:15PM EDT16,100.003,542.064,312.804,334.900.00-10116.95%
NDX240816C161250002024-07-02 10:47AM EDT16,125.003,834.430.000.000.00-100.00%
NDX240816C162000002024-06-13 10:07AM EDT16,200.003,592.064,213.604,235.700.00-16114.92%
NDX240816C162250002024-05-31 10:50AM EDT16,225.002,340.773,601.803,634.500.00-1173.31%
NDX240816C162750002024-07-09 1:23PM EDT16,275.004,231.100.000.000.00--00.00%
NDX240816C163000002024-05-17 2:14PM EDT16,300.002,492.243,511.703,553.900.00-11271.22%
NDX240816C164000002024-07-18 10:27AM EDT16,400.003,554.560.000.000.00-200.00%
NDX240816C165000002024-07-16 10:42AM EDT16,500.003,958.280.000.000.00-200.00%
NDX240816C166000002024-06-18 11:42AM EDT16,600.003,464.343,234.003,265.700.00-1367.68%
NDX240816C167000002024-07-18 12:23PM EDT16,700.003,033.500.000.000.00-200.00%
NDX240816C167250002024-05-20 3:58PM EDT16,725.002,228.053,355.403,385.000.00-1183.05%
NDX240816C168000002024-06-25 10:31AM EDT16,800.002,971.450.000.000.00-100.00%
NDX240816C168750002024-04-19 12:29PM EDT16,875.001,063.501,976.301,992.500.00-110.00%
NDX240816C169250002023-12-21 11:37AM EDT16,925.001,170.401,450.701,464.200.00--10.00%
NDX240816C169750002024-07-03 11:21AM EDT16,975.003,259.490.000.000.00-200.00%
NDX240816C170000002024-07-05 1:05PM EDT17,000.003,481.560.000.000.00-100.00%
NDX240816C171250002024-07-05 1:05PM EDT17,125.003,358.770.000.000.00-100.00%
NDX240816C171500002024-04-25 11:04AM EDT17,150.00943.001,951.301,968.000.00-120.00%
NDX240816C172000002024-06-07 3:54PM EDT17,200.002,039.853,292.003,311.600.00-1198.69%
NDX240816C172250002024-04-25 11:04AM EDT17,225.00897.601,884.001,900.500.00--10.00%
NDX240816C172500002024-04-19 10:50AM EDT17,250.00946.001,648.501,663.600.00-120.00%
NDX240816C172750002024-06-07 3:54PM EDT17,275.001,971.303,218.403,237.900.00-1397.18%
NDX240816C173000002024-05-15 3:51PM EDT17,300.001,666.152,525.702,584.700.00--156.56%
NDX240816C173250002024-04-23 12:59PM EDT17,325.00964.800.000.000.00--00.00%
NDX240816C173500002024-05-09 4:00PM EDT17,350.001,261.851,890.101,917.100.00-550.00%
NDX240816C174000002024-06-21 12:46PM EDT17,400.002,532.082,215.002,237.400.00-1537.52%
NDX240816C174250002024-06-21 12:46PM EDT17,425.002,508.272,191.102,213.400.00-1537.28%
NDX240816C174500002024-05-14 3:00PM EDT17,450.001,326.422,339.002,369.000.00--050.46%
NDX240816C174750002024-05-15 11:40AM EDT17,475.001,448.022,380.802,420.200.00--755.04%
NDX240816C175000002024-07-15 9:35AM EDT17,500.003,012.570.000.000.00-400.00%
NDX240816C175500002024-05-14 3:01PM EDT17,550.001,250.052,244.702,274.500.00-10050.30%
NDX240816C176000002024-07-02 2:48PM EDT17,600.002,538.360.000.000.00-500.00%
NDX240816C176250002024-04-22 2:39PM EDT17,625.00715.301,469.901,486.700.00--30.00%
NDX240816C176500002024-05-15 10:02AM EDT17,650.001,230.132,081.302,243.200.00-10853.26%
NDX240816C176750002024-04-23 3:30PM EDT17,675.00769.000.000.000.00--00.00%
NDX240816C177000002024-07-10 10:56AM EDT17,700.002,924.160.000.000.00-200.00%
NDX240816C177250002024-07-10 10:56AM EDT17,725.002,899.510.000.000.00-100.00%
NDX240816C177500002024-07-16 10:42AM EDT17,750.002,727.730.000.000.00-300.00%
NDX240816C177750002024-03-25 11:18AM EDT17,775.001,362.71735.00742.600.00-90900.00%
NDX240816C178000002024-05-20 12:22PM EDT17,800.001,298.802,322.902,348.800.00-12313265.38%
NDX240816C178250002024-05-15 11:15AM EDT17,825.001,169.092,053.302,111.000.00-10951.14%
NDX240816C178750002024-07-16 10:45AM EDT17,875.002,593.980.000.000.00-1000.00%
NDX240816C179000002024-06-20 2:34PM EDT17,900.002,108.801,743.401,764.600.00-202533.07%
NDX240816C179250002024-07-09 1:23PM EDT17,925.002,608.870.000.000.00-300.00%
NDX240816C179500002024-07-16 12:52PM EDT17,950.002,484.950.000.000.00-400.00%
NDX240816C179750002024-06-20 2:34PM EDT17,975.002,039.451,674.301,695.300.00-1832.46%
NDX240816C180000002024-07-18 12:33PM EDT18,000.001,803.040.000.000.00-600.00%
NDX240816C180250002024-05-31 1:27PM EDT18,025.00842.701,865.701,894.700.00-1548.43%
NDX240816C180500002024-05-15 3:22PM EDT18,050.001,085.471,829.401,885.200.00-10548.92%
NDX240816C180750002024-07-12 10:32AM EDT18,075.002,397.600.000.000.00-100.00%
NDX240816C181000002024-07-18 12:26PM EDT18,100.001,684.600.000.000.00-200.00%
NDX240816C181250002024-05-29 10:14AM EDT18,125.001,127.702,061.302,085.500.00-2362.59%
NDX240816C181500002024-07-08 9:56AM EDT18,150.002,391.140.000.000.00-100.00%
NDX240816C181750002024-05-15 3:24PM EDT18,175.00992.231,715.301,773.400.00-10447.46%
NDX240816C182000002024-06-12 10:15AM EDT18,200.001,584.452,340.102,360.500.00-1780.00%
NDX240816C182250002024-05-31 1:29PM EDT18,225.00711.831,681.001,710.300.00-1445.80%
NDX240816C182500002024-05-30 2:16PM EDT18,250.00891.381,658.301,687.500.00-1345.47%
NDX240816C182750002024-05-16 9:35AM EDT18,275.00907.451,626.101,686.000.00--146.38%
NDX240816C183000002024-07-18 12:35PM EDT18,300.001,541.320.000.000.00-200.00%
NDX240816C183250002024-06-21 12:52PM EDT18,325.001,668.001,359.501,379.300.00-1529.77%
NDX240816C183500002024-05-13 10:56AM EDT18,350.00648.501,410.401,454.800.00-1435.83%
NDX240816C183750002024-05-14 3:22PM EDT18,375.00697.281,492.701,519.300.00-10240.72%
NDX240816C184000002024-07-15 12:10PM EDT18,400.002,166.370.000.000.00-300.00%
NDX240816C184250002024-06-21 12:53PM EDT18,425.001,598.451,272.501,291.800.00-1129.05%
NDX240816C184500002024-07-17 10:45AM EDT18,450.001,679.700.000.000.00-900.00%
NDX240816C184750002024-06-20 12:07PM EDT18,475.001,679.951,229.501,248.600.00-1328.71%
NDX240816C185000002024-07-05 9:38AM EDT18,500.001,919.420.000.000.00-100.00%
NDX240816C185250002024-07-05 9:38AM EDT18,525.001,895.900.000.000.00-100.00%
NDX240816C185500002024-07-02 10:32AM EDT18,550.001,503.170.000.000.00-300.00%
NDX240816C185750002024-06-20 12:07PM EDT18,575.001,591.431,144.701,163.300.00-1228.02%
NDX240816C186000002024-07-15 9:50AM EDT18,600.001,926.300.000.000.00-100.00%
NDX240816C186250002024-06-21 1:37PM EDT18,625.001,371.381,103.001,121.300.00-1127.68%
NDX240816C186500002024-04-19 10:01AM EDT18,650.00338.30625.20635.100.00-140.00%
NDX240816C186750002024-05-30 10:38AM EDT18,675.00627.501,283.501,310.500.00-1140.23%
NDX240816C187000002024-07-19 12:38PM EDT18,700.001,052.230.000.000.00-100.00%
NDX240816C187250002024-06-04 2:48PM EDT18,725.00621.201,626.301,656.900.00-2559.04%
NDX240816C187500002024-06-11 2:16PM EDT18,750.00865.201,630.301,648.800.00-241759.66%
NDX240816C188000002024-06-24 11:24AM EDT18,800.001,173.860.000.000.00-100.00%
NDX240816C188250002024-05-13 3:30PM EDT18,825.00412.90999.201,035.200.00-1130.64%
NDX240816C188500002024-06-17 1:57PM EDT18,850.001,413.301,176.501,191.500.00-61439.73%
NDX240816C188750002024-06-05 9:34AM EDT18,875.00578.400.000.000.00-340.00%
NDX240816C189000002024-06-14 10:10AM EDT18,900.001,076.401,573.801,594.100.00-2461.08%
NDX240816C189250002024-06-05 9:34AM EDT18,925.00553.800.000.000.00-260.00%
NDX240816C189500002024-06-14 12:11PM EDT18,950.001,059.501,527.601,547.700.00-2460.13%
NDX240816C189750002024-06-24 12:58PM EDT18,975.00985.400.000.000.00-200.00%
NDX240816C190000002024-07-18 9:41AM EDT19,000.001,095.000.000.000.00-100.00%
NDX240816C190250002024-07-09 11:33AM EDT19,025.001,617.950.000.000.00--00.00%
NDX240816C190500002024-07-05 1:43PM EDT19,050.001,543.200.000.000.00-100.00%
NDX240816C191000002024-07-12 2:45PM EDT19,100.001,547.000.000.000.00-400.00%
NDX240816C191250002024-07-12 2:45PM EDT19,125.001,531.070.000.000.00-400.00%
NDX240816C191500002024-06-24 3:43PM EDT19,150.00830.550.000.000.00--00.00%
NDX240816C191750002024-07-19 3:52PM EDT19,175.00691.000.000.000.00-200.00%
NDX240816C192000002024-07-19 10:09AM EDT19,200.00810.000.000.000.00-3200.00%
NDX240816C192250002024-06-24 3:43PM EDT19,225.00777.730.000.000.00--00.00%
NDX240816C192500002024-07-03 10:58AM EDT19,250.001,091.300.000.000.00-100.00%
NDX240816C192750002024-07-18 10:44AM EDT19,275.00761.140.000.000.00-100.00%
NDX240816C193000002024-07-18 10:44AM EDT19,300.00742.660.000.000.00-300.00%
NDX240816C193250002024-06-24 3:40PM EDT19,325.00714.270.000.000.00--00.00%
NDX240816C193500002024-06-24 3:40PM EDT19,350.00697.930.000.000.00--00.00%
NDX240816C194000002024-07-19 1:41PM EDT19,400.00544.000.000.000.00-6500.00%
NDX240816C194250002024-07-16 10:34AM EDT19,425.001,105.800.000.000.00--00.00%
NDX240816C194500002024-07-19 12:25PM EDT19,450.00530.780.000.000.00-200.00%
NDX240816C194750002024-07-18 11:24AM EDT19,475.00577.400.000.000.00-300.00%
NDX240816C195000002024-07-19 3:59PM EDT19,500.00488.080.000.000.00-3100.00%
NDX240816C195250002024-07-19 12:53PM EDT19,525.00475.400.000.000.00-400.01%
NDX240816C195500002024-07-19 2:58PM EDT19,550.00461.900.000.000.00-2000.10%
NDX240816C195750002024-07-19 2:58PM EDT19,575.00447.600.000.000.00-100.20%
NDX240816C196000002024-07-19 12:21PM EDT19,600.00459.390.000.000.00-800.39%
NDX240816C196250002024-07-19 12:09PM EDT19,625.00458.920.000.000.00-500.39%
NDX240816C196500002024-07-19 3:59PM EDT19,650.00404.500.000.000.00-4,93800.39%
NDX240816C196750002024-07-19 11:41AM EDT19,675.00392.400.000.000.00-800.78%
NDX240816C197000002024-07-19 3:59PM EDT19,700.00375.740.000.000.00-2800.78%
NDX240816C197250002024-07-18 3:49PM EDT19,725.00479.000.000.000.00-600.78%
NDX240816C197500002024-07-19 3:29PM EDT19,750.00374.400.000.000.00-500.78%
NDX240816C197750002024-07-19 1:48PM EDT19,775.00338.900.000.000.00-300.78%
NDX240816C198000002024-07-19 4:13PM EDT19,800.00317.420.000.000.00-900.78%
NDX240816C198250002024-07-19 3:28PM EDT19,825.00337.300.000.000.00-700.78%
NDX240816C198500002024-07-19 4:14PM EDT19,850.00293.750.000.000.00-401.56%
NDX240816C198750002024-07-19 10:43AM EDT19,875.00323.600.000.000.00-401.56%
NDX240816C199000002024-07-19 4:13PM EDT19,900.00272.050.000.000.00-56901.56%
NDX240816C199250002024-07-19 3:59PM EDT19,925.00269.250.000.000.00-301.56%
NDX240816C199500002024-07-19 1:22PM EDT19,950.00247.000.000.000.00-501.56%
NDX240816C199750002024-07-19 3:18PM EDT19,975.00266.800.000.000.00-601.56%
NDX240816C200000002024-07-19 12:43PM EDT20,000.00242.470.000.000.00-1001.56%
NDX240816C200250002024-07-19 1:38PM EDT20,025.00230.950.000.000.00-50001.56%
NDX240816C200500002024-07-19 4:13PM EDT20,050.00213.350.000.000.00-401.56%
NDX240816C200750002024-07-19 1:38PM EDT20,075.00212.750.000.000.00-1101.56%
NDX240816C201000002024-07-19 10:31AM EDT20,100.00236.500.000.000.00-3901.56%
NDX240816C201250002024-07-19 9:55AM EDT20,125.00257.300.000.000.00-201.56%
NDX240816C201500002024-07-19 9:55AM EDT20,150.00247.000.000.000.00-101.56%
NDX240816C201750002024-07-19 10:34AM EDT20,175.00197.700.000.000.00-401.56%
NDX240816C202000002024-07-19 3:53PM EDT20,200.00165.750.000.000.00-1003.13%
NDX240816C202250002024-07-19 3:53PM EDT20,225.00158.540.000.000.00-803.13%
NDX240816C202500002024-07-19 1:20PM EDT20,250.00152.040.000.000.00-503.13%
NDX240816C202750002024-07-19 3:28PM EDT20,275.00160.300.000.000.00-603.13%
NDX240816C203000002024-07-19 3:59PM EDT20,300.00138.500.000.000.00-1603.13%
NDX240816C203250002024-07-19 3:34PM EDT20,325.00138.850.000.000.00-603.13%
NDX240816C203500002024-07-19 1:25PM EDT20,350.00127.800.000.000.00-203.13%
NDX240816C203750002024-07-19 2:33PM EDT20,375.00119.500.000.000.00-903.13%
NDX240816C204000002024-07-19 1:25PM EDT20,400.00116.300.000.000.00-603.13%
NDX240816C204250002024-07-19 1:08PM EDT20,425.00110.750.000.000.00-503.13%
NDX240816C204500002024-07-19 2:44PM EDT20,450.00101.300.000.000.00-1303.13%
NDX240816C204750002024-07-19 4:01PM EDT20,475.0097.500.000.000.00-1503.13%
NDX240816C205000002024-07-19 3:53PM EDT20,500.0092.900.000.000.00-903.13%
NDX240816C205250002024-07-19 1:30PM EDT20,525.0090.800.000.000.00-2403.13%
NDX240816C205500002024-07-19 1:47PM EDT20,550.0088.850.000.000.00-1003.13%
NDX240816C205750002024-07-19 1:47PM EDT20,575.0084.450.000.000.00-803.13%
NDX240816C206000002024-07-19 2:19PM EDT20,600.0077.900.000.000.00-2703.13%
NDX240816C206250002024-07-19 12:55PM EDT20,625.0077.620.000.000.00-2003.13%
NDX240816C206500002024-07-19 3:36PM EDT20,650.0069.800.000.000.00-1203.13%
NDX240816C206750002024-07-19 2:19PM EDT20,675.0066.400.000.000.00-1503.13%
NDX240816C207000002024-07-19 1:43PM EDT20,700.0062.000.000.000.00-1003.13%
NDX240816C207250002024-07-19 4:06PM EDT20,725.0056.400.000.000.00-1903.13%
NDX240816C207500002024-07-19 2:18PM EDT20,750.0058.600.000.000.00-1203.13%
NDX240816C207750002024-07-19 2:30PM EDT20,775.0052.100.000.000.00-603.13%
NDX240816C208000002024-07-19 12:52PM EDT20,800.0052.800.000.000.00-1603.13%
NDX240816C208250002024-07-19 12:52PM EDT20,825.0050.100.000.000.00-303.13%
NDX240816C208500002024-07-19 3:39PM EDT20,850.0044.060.000.000.00-903.13%
NDX240816C208750002024-07-19 2:33PM EDT20,875.0042.020.000.000.00-1103.13%
NDX240816C209000002024-07-19 3:29PM EDT20,900.0042.650.000.000.00-1703.13%
NDX240816C209250002024-07-19 3:29PM EDT20,925.0040.250.000.000.00-1003.13%
NDX240816C209500002024-07-18 12:45PM EDT20,950.0051.000.000.000.00-106.25%
NDX240816C209750002024-07-18 1:43PM EDT20,975.0048.500.000.000.00-806.25%
NDX240816C210000002024-07-19 4:09PM EDT21,000.0029.600.000.000.00-3406.25%
NDX240816C210250002024-07-19 10:28AM EDT21,025.0038.300.000.000.00-206.25%
NDX240816C210500002024-07-18 11:53AM EDT21,050.0037.180.000.000.00-19706.25%
NDX240816C210750002024-07-19 11:19AM EDT21,075.0030.720.000.000.00-306.25%
NDX240816C211000002024-07-19 2:11PM EDT21,100.0025.800.000.000.00-306.25%
NDX240816C211250002024-07-19 3:03PM EDT21,125.0025.000.000.000.00-306.25%
NDX240816C211500002024-07-19 12:39PM EDT21,150.0023.500.000.000.00-1906.25%
NDX240816C211750002024-07-19 11:50AM EDT21,175.0023.900.000.000.00-306.25%
NDX240816C212000002024-07-19 2:10PM EDT21,200.0020.700.000.000.00-8406.25%
NDX240816C212250002024-07-19 1:02PM EDT21,225.0020.000.000.000.00-806.25%
NDX240816C212500002024-07-19 4:09PM EDT21,250.0016.500.000.000.00-206.25%
NDX240816C212750002024-07-19 2:48PM EDT21,275.0017.000.000.000.00-406.25%
NDX240816C213000002024-07-17 11:22AM EDT21,300.0039.350.000.000.00-106.25%
NDX240816C213250002024-07-17 10:18AM EDT21,325.0041.500.000.000.00-406.25%
NDX240816C213500002024-07-19 2:39PM EDT21,350.0014.050.000.000.00-106.25%
NDX240816C213750002024-07-15 2:20PM EDT21,375.0087.480.000.000.00-1606.25%
NDX240816C214000002024-07-18 10:39AM EDT21,400.0023.400.000.000.00-706.25%
NDX240816C214250002024-07-18 4:13PM EDT21,425.0019.800.000.000.00-1706.25%
NDX240816C214500002024-07-18 10:39AM EDT21,450.0021.000.000.000.00-1706.25%
NDX240816C214750002024-07-15 9:53AM EDT21,475.0080.500.000.000.00-206.25%
NDX240816C215000002024-07-18 2:01PM EDT21,500.0014.350.000.000.00-106.25%
NDX240816C215250002024-07-18 11:24AM EDT21,525.0014.550.000.000.00-106.25%
NDX240816C215500002024-07-16 10:10AM EDT21,550.0054.350.000.000.00-206.25%
NDX240816C215750002024-07-18 11:24AM EDT21,575.0013.150.000.000.00-106.25%
NDX240816C216000002024-07-18 2:01PM EDT21,600.0011.650.000.000.00-106.25%
NDX240816C216250002024-07-18 11:21AM EDT21,625.0012.250.000.000.00-306.25%
NDX240816C216500002024-07-18 11:21AM EDT21,650.0011.650.000.000.00-406.25%
NDX240816C217000002024-07-18 11:09AM EDT21,700.0011.750.000.000.00-10906.25%
NDX240816C217250002024-07-18 11:09AM EDT21,725.0011.150.000.000.00-106.25%
NDX240816C217500002024-07-19 12:14PM EDT21,750.007.600.000.000.00-1006.25%
NDX240816C217750002024-07-16 12:05PM EDT21,775.0035.300.000.000.00--06.25%
NDX240816C218000002024-07-19 3:31PM EDT21,800.006.270.000.000.00-706.25%
NDX240816C218250002024-07-19 9:36AM EDT21,825.008.900.000.000.00-206.25%
NDX240816C218500002024-07-19 12:13PM EDT21,850.006.200.000.000.00-506.25%
NDX240816C218750002024-07-19 12:13PM EDT21,875.005.910.000.000.00-506.25%
NDX240816C219000002024-07-18 11:37AM EDT21,900.006.300.000.000.00-306.25%
NDX240816C219750002024-07-15 9:32AM EDT21,975.0028.160.000.000.00-6006.25%
NDX240816C220000002024-07-19 12:10PM EDT22,000.004.960.000.000.00-1506.25%
NDX240816C220500002024-07-12 12:47PM EDT22,050.0025.260.000.000.00-2506.25%
NDX240816C220750002024-07-17 11:08AM EDT22,075.008.700.000.000.00-206.25%
NDX240816C221000002024-07-19 3:37PM EDT22,100.003.500.000.000.00-906.25%
NDX240816C221250002024-07-17 10:15AM EDT22,125.009.000.000.000.00-106.25%
NDX240816C221500002024-07-15 3:20PM EDT22,150.0022.500.000.000.00-206.25%
NDX240816C221750002024-07-19 3:31PM EDT22,175.003.240.000.000.00-1206.25%
NDX240816C222000002024-07-19 4:07PM EDT22,200.002.980.000.000.00-1106.25%
NDX240816C222250002024-07-12 1:45PM EDT22,225.0022.300.000.000.00--06.25%
NDX240816C222500002024-07-18 3:39PM EDT22,250.005.300.000.000.00-106.25%
NDX240816C223000002024-07-19 3:28PM EDT22,300.002.970.000.000.00-506.25%
NDX240816C223500002024-07-19 12:10PM EDT22,350.002.800.000.000.00-2806.25%
NDX240816C224000002024-07-19 3:37PM EDT22,400.002.230.000.000.00-1806.25%
NDX240816C224250002024-06-25 9:38AM EDT22,425.007.600.000.000.00--06.25%
NDX240816C224500002024-07-03 11:22AM EDT22,450.006.870.000.000.00--06.25%
NDX240816C225000002024-07-18 11:13AM EDT22,500.003.320.000.000.00-606.25%
NDX240816C225250002024-07-15 11:52AM EDT22,525.0012.700.000.000.00-106.25%
NDX240816C225500002024-07-16 9:59AM EDT22,550.009.400.000.000.00-106.25%
NDX240816C225750002024-07-16 2:05PM EDT22,575.007.500.000.000.00-2012.50%
NDX240816C226000002024-07-19 4:07PM EDT22,600.001.670.000.000.00-20012.50%
NDX240816C226250002024-07-15 11:52AM EDT22,625.0010.800.000.000.00-1012.50%
NDX240816C226500002024-07-18 9:45AM EDT22,650.002.650.000.000.00-1012.50%
NDX240816C226750002024-07-11 11:16AM EDT22,675.009.900.000.000.00--012.50%
NDX240816C227000002024-07-11 2:12PM EDT22,700.007.300.000.000.00-3012.50%
NDX240816C227500002024-07-19 3:28PM EDT22,750.001.560.000.000.00-10012.50%
NDX240816C227750002024-07-05 12:16PM EDT22,775.007.510.000.000.00-4012.50%
NDX240816C228000002024-07-17 12:23PM EDT22,800.002.740.000.000.00-1012.50%
NDX240816C228500002024-07-10 2:31PM EDT22,850.0011.830.000.000.00--012.50%
NDX240816C229000002024-07-12 10:27AM EDT22,900.005.800.000.000.00-1012.50%
NDX240816C230000002024-07-17 10:13AM EDT23,000.002.600.000.000.00-1012.50%
NDX240816C230500002024-07-17 12:23PM EDT23,050.002.200.000.000.00-2012.50%
NDX240816C231000002024-07-12 2:02PM EDT23,100.005.600.000.000.00--012.50%
NDX240816C231500002024-07-11 9:55AM EDT23,150.007.100.000.000.00--012.50%
NDX240816C231750002024-07-11 9:55AM EDT23,175.006.900.000.000.00--012.50%
NDX240816C232000002024-07-19 9:54AM EDT23,200.001.080.000.000.00-1012.50%
NDX240816C233000002024-07-15 11:45AM EDT23,300.004.050.000.000.00-1012.50%
NDX240816C233750002024-07-09 11:04AM EDT23,375.004.980.000.000.00-1012.50%
NDX240816C234250002024-07-17 12:42PM EDT23,425.001.500.000.000.00-1012.50%
NDX240816C234750002024-07-10 12:54PM EDT23,475.004.700.000.000.00-4012.50%
NDX240816C235000002024-07-18 11:13AM EDT23,500.001.020.000.000.00-3012.50%
NDX240816C235250002024-07-10 11:20AM EDT23,525.003.950.000.000.00--012.50%
NDX240816C237000002024-07-19 3:37PM EDT23,700.001.050.000.000.00-101012.50%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240816P120000002024-07-19 11:47AM EDT12,000.001.730.000.000.00-3025.00%
NDX240816P121000002024-07-19 10:22AM EDT12,100.002.000.000.000.00-6025.00%
NDX240816P122000002024-06-25 10:40AM EDT12,200.002.850.000.000.00-7025.00%
NDX240816P123000002024-07-11 11:04AM EDT12,300.001.750.000.000.00-1025.00%
NDX240816P124000002024-07-16 1:46PM EDT12,400.001.590.000.000.00-3025.00%
NDX240816P125000002024-07-18 12:15PM EDT12,500.003.490.000.000.00-6025.00%
NDX240816P126000002024-07-15 9:31AM EDT12,600.001.600.000.000.00-1025.00%
NDX240816P127000002024-07-02 3:10PM EDT12,700.001.540.000.000.00-2025.00%
NDX240816P128000002024-07-16 1:42PM EDT12,800.001.990.000.000.00-1025.00%
NDX240816P129000002024-07-19 11:09AM EDT12,900.003.000.000.000.00-5025.00%
NDX240816P130000002024-07-19 12:17PM EDT13,000.003.000.000.000.00-1025.00%
NDX240816P131000002024-06-25 9:30AM EDT13,100.004.200.000.000.00-1025.00%
NDX240816P132000002024-07-16 9:30AM EDT13,200.001.800.000.000.00-1025.00%
NDX240816P133000002024-07-03 10:27AM EDT13,300.002.690.000.000.00-3025.00%
NDX240816P134000002024-07-11 9:30AM EDT13,400.002.100.000.000.00-1025.00%
NDX240816P135000002024-07-12 11:07AM EDT13,500.004.500.000.000.00-8025.00%
NDX240816P136000002024-07-08 9:32AM EDT13,600.002.100.000.000.00-1025.00%
NDX240816P137000002024-07-05 9:30AM EDT13,700.003.220.000.000.00-2025.00%
NDX240816P138000002024-07-18 1:38PM EDT13,800.005.300.000.000.00-2025.00%
NDX240816P139000002024-07-19 1:03PM EDT13,900.005.050.000.000.00-20025.00%
NDX240816P140000002024-07-19 3:33PM EDT14,000.005.500.000.000.00-10025.00%
NDX240816P140250002024-07-01 9:31AM EDT14,025.004.500.000.000.00-1025.00%
NDX240816P140500002024-07-11 9:31AM EDT14,050.002.900.000.000.00-1025.00%
NDX240816P140750002024-07-11 9:31AM EDT14,075.002.900.000.000.00-1025.00%
NDX240816P141000002024-07-17 11:08AM EDT14,100.005.170.000.000.00-2025.00%
NDX240816P141250002024-04-17 11:41AM EDT14,125.0091.9016.1020.100.00-1158.53%
NDX240816P142000002024-07-16 9:37AM EDT14,200.003.550.000.000.00-4025.00%
NDX240816P142500002024-07-17 12:41PM EDT14,250.006.700.000.000.00-7025.00%
NDX240816P143000002024-07-16 9:37AM EDT14,300.003.700.000.000.00-2025.00%
NDX240816P143250002024-07-16 9:37AM EDT14,325.003.760.000.000.00-2025.00%
NDX240816P143500002024-07-15 11:54AM EDT14,350.004.210.000.000.00-2025.00%
NDX240816P143750002024-07-11 9:38AM EDT14,375.004.250.000.000.00-1025.00%
NDX240816P144000002024-07-11 1:29PM EDT14,400.008.200.000.000.00-1025.00%
NDX240816P144250002024-07-15 11:11AM EDT14,425.004.080.000.000.00-2025.00%
NDX240816P144500002024-07-15 11:12AM EDT14,450.004.110.000.000.00-2025.00%
NDX240816P144750002024-07-15 11:12AM EDT14,475.004.160.000.000.00-6025.00%
NDX240816P145000002024-07-18 2:54PM EDT14,500.008.000.000.000.00-2025.00%
NDX240816P145250002024-07-11 1:29PM EDT14,525.008.550.000.000.00--012.50%
NDX240816P145750002024-07-11 9:30AM EDT14,575.004.000.000.000.00-1012.50%
NDX240816P146000002024-06-17 1:54PM EDT14,600.0010.757.007.900.00-1147.41%
NDX240816P146500002024-05-31 12:27PM EDT14,650.0029.255.907.400.00-12246.52%
NDX240816P147000002024-06-25 12:54PM EDT14,700.009.100.000.000.00--012.50%
NDX240816P147500002024-07-11 2:33PM EDT14,750.008.800.000.000.00-28012.50%
NDX240816P147750002024-05-21 10:09AM EDT14,775.0023.1010.3013.100.00-5048.96%
NDX240816P148000002024-07-19 12:06PM EDT14,800.007.570.000.000.00-22012.50%
NDX240816P148500002024-06-24 1:12PM EDT14,850.009.850.000.000.00-7012.50%
NDX240816P148750002024-05-24 3:23PM EDT14,875.0026.2510.4011.500.00-1447.04%
NDX240816P149000002024-05-24 3:23PM EDT14,900.0026.6510.5011.600.00-13946.84%
NDX240816P149250002024-05-31 1:27PM EDT14,925.0032.136.708.300.00-1044.50%
NDX240816P149500002024-05-31 1:27PM EDT14,950.0032.686.808.400.00-1844.32%
NDX240816P149750002024-07-15 9:31AM EDT14,975.005.300.000.000.00-1012.50%
NDX240816P150000002024-07-19 1:03PM EDT15,000.009.350.000.000.00-10012.50%
NDX240816P152000002024-07-19 9:54AM EDT15,200.0010.520.000.000.00-1012.50%
NDX240816P153000002024-06-26 9:33AM EDT15,300.0010.900.000.000.00-1012.50%
NDX240816P154000002024-07-09 12:55PM EDT15,400.006.450.000.000.00-2012.50%
NDX240816P155000002024-07-18 1:05PM EDT15,500.0011.600.000.000.00-11012.50%
NDX240816P156000002024-07-15 10:18AM EDT15,600.007.000.000.000.00-1012.50%
NDX240816P157000002024-07-19 9:54AM EDT15,700.0012.900.000.000.00-1012.50%
NDX240816P158000002024-07-19 12:06PM EDT15,800.0012.640.000.000.00-11012.50%
NDX240816P159000002024-07-18 3:56PM EDT15,900.0015.900.000.000.00-1012.50%
NDX240816P160000002024-07-19 11:40AM EDT16,000.0015.400.000.000.00-23012.50%
NDX240816P160250002024-07-15 11:20AM EDT16,025.007.810.000.000.00-2012.50%
NDX240816P160500002024-07-18 2:48PM EDT16,050.0016.100.000.000.00-1012.50%
NDX240816P160750002024-07-18 3:11PM EDT16,075.0016.600.000.000.00-9012.50%
NDX240816P161000002024-07-18 2:49PM EDT16,100.0016.500.000.000.00-2012.50%
NDX240816P161250002024-07-19 11:38AM EDT16,125.0016.400.000.000.00-8012.50%
NDX240816P161500002024-07-18 3:11PM EDT16,150.0017.100.000.000.00-19012.50%
NDX240816P161750002024-07-18 11:57AM EDT16,175.0017.700.000.000.00-4012.50%
NDX240816P162000002024-07-19 10:58AM EDT16,200.0015.900.000.000.00-6012.50%
NDX240816P162250002024-07-15 9:51AM EDT16,225.009.100.000.000.00-1012.50%
NDX240816P162500002024-07-18 11:47AM EDT16,250.0017.100.000.000.00-1012.50%
NDX240816P162750002024-07-19 1:56PM EDT16,275.0017.800.000.000.00-2012.50%
NDX240816P163000002024-07-18 2:44PM EDT16,300.0017.700.000.000.00-11012.50%
NDX240816P163250002024-07-19 11:36AM EDT16,325.0018.000.000.000.00-5012.50%
NDX240816P163500002024-07-19 11:53AM EDT16,350.0018.000.000.000.00-4012.50%
NDX240816P163750002024-07-18 1:55PM EDT16,375.0018.100.000.000.00-2012.50%
NDX240816P164000002024-07-19 10:31AM EDT16,400.0018.400.000.000.00-1012.50%
NDX240816P164250002024-07-19 10:54AM EDT16,425.0018.300.000.000.00-1012.50%
NDX240816P164500002024-07-19 10:48AM EDT16,450.0018.800.000.000.00-1012.50%
NDX240816P164750002024-07-19 12:14PM EDT16,475.0018.300.000.000.00-37012.50%
NDX240816P165000002024-07-19 11:57AM EDT16,500.0019.000.000.000.00-250012.50%
NDX240816P165250002024-07-12 9:40AM EDT16,525.0012.710.000.000.00-2012.50%
NDX240816P165500002024-07-19 12:04PM EDT16,550.0019.200.000.000.00-2012.50%
NDX240816P165750002024-07-19 12:14PM EDT16,575.0019.400.000.000.00-9012.50%
NDX240816P166000002024-07-19 10:58AM EDT16,600.0019.710.000.000.00-1012.50%
NDX240816P166250002024-07-18 4:05PM EDT16,625.0021.650.000.000.00-1012.50%
NDX240816P166500002024-07-19 12:04PM EDT16,650.0020.400.000.000.00-1012.50%
NDX240816P166750002024-07-19 12:14PM EDT16,675.0020.600.000.000.00-8012.50%
NDX240816P167000002024-07-18 12:05PM EDT16,700.0023.000.000.000.00-2012.50%
NDX240816P167250002024-07-19 12:02PM EDT16,725.0021.200.000.000.00-10012.50%
NDX240816P167500002024-06-12 12:54PM EDT16,750.0032.2811.8013.100.00--029.20%
NDX240816P167750002024-07-19 12:14PM EDT16,775.0021.900.000.000.00-6012.50%
NDX240816P168000002024-07-19 12:14PM EDT16,800.0022.300.000.000.00-5012.50%
NDX240816P168250002024-07-05 1:35PM EDT16,825.0012.790.000.000.00-9012.50%
NDX240816P168500002024-06-18 11:40AM EDT16,850.0030.7322.8025.300.00-41131.67%
NDX240816P168750002024-07-19 11:58AM EDT16,875.0023.300.000.000.00-2012.50%
NDX240816P169000002024-07-19 12:14PM EDT16,900.0024.000.000.000.00-3012.50%
NDX240816P169250002024-07-17 9:36AM EDT16,925.0014.600.000.000.00-106.25%
NDX240816P169500002024-07-16 10:13AM EDT16,950.0012.200.000.000.00-106.25%
NDX240816P169750002024-07-11 11:06AM EDT16,975.0014.800.000.000.00-206.25%
NDX240816P170000002024-07-19 11:20AM EDT17,000.0025.400.000.000.00-306.25%
NDX240816P170250002024-07-18 10:47AM EDT17,025.0021.800.000.000.00-106.25%
NDX240816P170500002024-07-19 2:31PM EDT17,050.0029.500.000.000.00-506.25%
NDX240816P170750002024-07-19 1:40PM EDT17,075.0030.600.000.000.00-406.25%
NDX240816P171000002024-07-19 10:15AM EDT17,100.0026.480.000.000.00-406.25%
NDX240816P171250002024-07-05 2:39PM EDT17,125.0016.000.000.000.00-106.25%
NDX240816P171500002024-07-19 12:57PM EDT17,150.0030.800.000.000.00-1106.25%
NDX240816P171750002024-07-19 3:44PM EDT17,175.0031.300.000.000.00-706.25%
NDX240816P172000002024-07-19 3:19PM EDT17,200.0029.770.000.000.00-13406.25%
NDX240816P172250002024-07-19 2:09PM EDT17,225.0032.700.000.000.00-506.25%
NDX240816P172500002024-07-19 1:58PM EDT17,250.0034.900.000.000.00-206.25%
NDX240816P172750002024-07-19 1:58PM EDT17,275.0035.700.000.000.00-206.25%
NDX240816P173000002024-07-19 3:19PM EDT17,300.0032.520.000.000.00-12806.25%
NDX240816P173250002024-07-16 3:41PM EDT17,325.0014.400.000.000.00-306.25%
NDX240816P173500002024-06-11 2:50PM EDT17,350.0073.4018.3019.800.00-6925.20%
NDX240816P173750002024-07-15 11:45AM EDT17,375.0014.050.000.000.00-106.25%
NDX240816P174000002024-07-19 3:49PM EDT17,400.0039.500.000.000.00-706.25%
NDX240816P174250002024-07-18 1:46PM EDT17,425.0032.300.000.000.00-306.25%
NDX240816P174500002024-07-18 2:22PM EDT17,450.0035.100.000.000.00-306.25%
NDX240816P174750002024-07-19 11:59AM EDT17,475.0037.500.000.000.00-4206.25%
NDX240816P175000002024-07-19 3:44PM EDT17,500.0043.350.000.000.00-5106.25%
NDX240816P175250002024-07-19 3:44PM EDT17,525.0044.400.000.000.00-106.25%
NDX240816P175500002024-07-19 9:31AM EDT17,550.0043.700.000.000.00-106.25%
NDX240816P175750002024-07-18 2:28PM EDT17,575.0038.900.000.000.00-406.25%
NDX240816P176000002024-07-19 2:59PM EDT17,600.0047.000.000.000.00-806.25%
NDX240816P176250002024-07-18 1:48PM EDT17,625.0037.900.000.000.00-1406.25%
NDX240816P176500002024-07-19 2:39PM EDT17,650.0053.000.000.000.00-206.25%
NDX240816P176750002024-07-19 3:53PM EDT17,675.0050.400.000.000.00-206.25%
NDX240816P177000002024-07-19 12:27PM EDT17,700.0049.700.000.000.00-706.25%
NDX240816P177250002024-05-15 10:52AM EDT17,725.00255.8069.9073.700.00-1729.07%
NDX240816P177500002024-07-19 9:31AM EDT17,750.0050.000.000.000.00-106.25%
NDX240816P177750002024-07-18 11:30AM EDT17,775.0050.460.000.000.00-206.25%
NDX240816P178000002024-07-19 3:34PM EDT17,800.0055.500.000.000.00-1006.25%
NDX240816P178250002024-07-18 11:24AM EDT17,825.0052.670.000.000.00-106.25%
NDX240816P178500002024-07-12 12:20PM EDT17,850.0020.700.000.000.00-106.25%
NDX240816P178750002024-07-19 9:31AM EDT17,875.0056.300.000.000.00-106.25%
NDX240816P179000002024-07-19 3:08PM EDT17,900.0059.750.000.000.00-706.25%
NDX240816P179250002024-07-19 2:33PM EDT17,925.0068.600.000.000.00-1206.25%
NDX240816P179500002024-07-19 3:08PM EDT17,950.0062.960.000.000.00-1706.25%
NDX240816P179750002024-07-18 1:18PM EDT17,975.0053.450.000.000.00-1406.25%
NDX240816P180000002024-07-19 2:51PM EDT18,000.0073.800.000.000.00-1606.25%
NDX240816P180250002024-07-19 2:22PM EDT18,025.0075.100.000.000.00-3706.25%
NDX240816P180500002024-07-19 12:35PM EDT18,050.0075.000.000.000.00-2206.25%
NDX240816P180750002024-07-19 12:11PM EDT18,075.0068.600.000.000.00-1306.25%
NDX240816P181000002024-07-19 12:04PM EDT18,100.0071.000.000.000.00-1806.25%
NDX240816P181250002024-07-19 12:04PM EDT18,125.0073.000.000.000.00-706.25%
NDX240816P181500002024-07-19 1:17PM EDT18,150.0090.180.000.000.00-1106.25%
NDX240816P181750002024-07-19 2:37PM EDT18,175.0091.800.000.000.00-1906.25%
NDX240816P182000002024-07-19 1:12PM EDT18,200.0095.350.000.000.00-906.25%
NDX240816P182250002024-07-19 3:52PM EDT18,225.0093.100.000.000.00-2903.13%
NDX240816P182500002024-07-19 2:37PM EDT18,250.0099.700.000.000.00-2203.13%
NDX240816P182750002024-07-19 2:37PM EDT18,275.00102.500.000.000.00-1503.13%
NDX240816P183000002024-07-19 2:37PM EDT18,300.00105.400.000.000.00-1003.13%
NDX240816P183250002024-07-19 1:02PM EDT18,325.00105.200.000.000.00-1203.13%
NDX240816P183500002024-07-19 1:08PM EDT18,350.00112.000.000.000.00-403.13%
NDX240816P183750002024-07-19 1:02PM EDT18,375.00111.200.000.000.00-503.13%
NDX240816P184000002024-07-19 12:20PM EDT18,400.0099.800.000.000.00-903.13%
NDX240816P184250002024-07-19 1:07PM EDT18,425.00119.700.000.000.00-503.13%
NDX240816P184500002024-07-19 2:43PM EDT18,450.00125.900.000.000.00-1303.13%
NDX240816P184750002024-07-19 2:33PM EDT18,475.00125.400.000.000.00-603.13%
NDX240816P185000002024-07-19 2:08PM EDT18,500.00122.000.000.000.00-2103.13%
NDX240816P185250002024-07-16 3:39PM EDT18,525.0033.200.000.000.00-803.13%
NDX240816P185500002024-07-19 2:44PM EDT18,550.00141.210.000.000.00-403.13%
NDX240816P185750002024-07-16 11:11AM EDT18,575.0033.600.000.000.00-403.13%
NDX240816P186000002024-07-19 2:44PM EDT18,600.00149.260.000.000.00-4803.13%
NDX240816P186250002024-07-17 11:12AM EDT18,625.0074.000.000.000.00-303.13%
NDX240816P186500002024-07-19 12:00PM EDT18,650.00128.200.000.000.00-503.13%
NDX240816P186750002024-07-19 2:48PM EDT18,675.00158.500.000.000.00-1503.13%
NDX240816P187000002024-07-19 2:48PM EDT18,700.00163.000.000.000.00-2403.13%
NDX240816P187250002024-07-19 12:52PM EDT18,725.00161.500.000.000.00-1803.13%
NDX240816P187500002024-07-19 3:20PM EDT18,750.00150.000.000.000.00-903.13%
NDX240816P187750002024-07-17 12:31PM EDT18,775.00103.200.000.000.00-103.13%
NDX240816P188000002024-07-19 2:51PM EDT18,800.00177.000.000.000.00-7003.13%
NDX240816P188250002024-07-19 3:01PM EDT18,825.00173.000.000.000.00-303.13%
NDX240816P188500002024-07-08 11:19AM EDT18,850.0059.500.000.000.00-603.13%
NDX240816P188750002024-07-19 12:59PM EDT18,875.00186.500.000.000.00-203.13%
NDX240816P189000002024-07-19 2:44PM EDT18,900.00208.000.000.000.00-101.56%
NDX240816P189250002024-07-12 3:55PM EDT18,925.0056.500.000.000.00-101.56%
NDX240816P189500002024-07-19 1:11PM EDT18,950.00218.520.000.000.00-501.56%
NDX240816P189750002024-07-15 11:04AM EDT18,975.0046.000.000.000.00-101.56%
NDX240816P190000002024-07-19 3:42PM EDT19,000.00216.060.000.000.00-4001.56%
NDX240816P190250002024-07-15 12:24PM EDT19,025.0054.400.000.000.00-101.56%
NDX240816P190500002024-07-19 1:11PM EDT19,050.00243.700.000.000.00-501.56%
NDX240816P190750002024-07-19 3:16PM EDT19,075.00227.600.000.000.00-301.56%
NDX240816P191000002024-07-19 3:15PM EDT19,100.00229.500.000.000.00-601.56%
NDX240816P191250002024-07-19 1:59PM EDT19,125.00250.050.000.000.00-301.56%
NDX240816P191500002024-07-19 11:53AM EDT19,150.00242.700.000.000.00-101.56%
NDX240816P191750002024-07-19 1:59PM EDT19,175.00264.150.000.000.00-501.56%
NDX240816P192000002024-07-19 2:18PM EDT19,200.00261.500.000.000.00-5301.56%
NDX240816P192250002024-07-19 3:25PM EDT19,225.00260.700.000.000.00-500.78%
NDX240816P192500002024-07-19 3:23PM EDT19,250.00261.100.000.000.00-400.78%
NDX240816P192750002024-07-19 3:52PM EDT19,275.00301.000.000.000.00-1600.78%
NDX240816P193000002024-07-19 3:59PM EDT19,300.00302.800.000.000.00-1800.78%
NDX240816P193250002024-07-19 1:22PM EDT19,325.00337.300.000.000.00-1400.78%
NDX240816P193500002024-07-19 12:30PM EDT19,350.00303.950.000.000.00-800.78%
NDX240816P193750002024-07-19 12:17PM EDT19,375.00293.150.000.000.00-600.39%
NDX240816P194000002024-07-19 3:23PM EDT19,400.00307.900.000.000.00-400.39%
NDX240816P194250002024-07-18 11:30AM EDT19,425.00308.430.000.000.00-1900.39%
NDX240816P194500002024-07-19 3:14PM EDT19,450.00334.200.000.000.00-200.39%
NDX240816P194750002024-07-18 10:22AM EDT19,475.00226.200.000.000.00-100.20%
NDX240816P195000002024-07-19 3:34PM EDT19,500.00362.900.000.000.00-900.10%
NDX240816P195250002024-07-19 3:34PM EDT19,525.00372.700.000.000.00-2600.00%
NDX240816P195500002024-07-19 4:13PM EDT19,550.00401.430.000.000.00-1100.00%
NDX240816P195750002024-07-19 12:32PM EDT19,575.00397.500.000.000.00-800.00%
NDX240816P196000002024-07-19 1:56PM EDT19,600.00432.000.000.000.00-900.00%
NDX240816P196250002024-07-19 12:53PM EDT19,625.00431.800.000.000.00-600.00%
NDX240816P196500002024-07-19 3:12PM EDT19,650.00410.800.000.000.00-2000.00%
NDX240816P196750002024-07-19 12:59PM EDT19,675.00445.500.000.000.00-1300.00%
NDX240816P197000002024-07-19 12:20PM EDT19,700.00424.100.000.000.00-100.00%
NDX240816P197250002024-07-18 3:59PM EDT19,725.00386.390.000.000.00-400.00%
NDX240816P197500002024-07-19 12:02PM EDT19,750.00432.100.000.000.00-400.00%
NDX240816P197750002024-07-18 12:23PM EDT19,775.00448.630.000.000.00-500.00%
NDX240816P198000002024-07-19 4:13PM EDT19,800.00519.570.000.000.00-2700.00%
NDX240816P198250002024-07-19 11:00AM EDT19,825.00440.400.000.000.00-400.00%
NDX240816P198500002024-07-19 12:44PM EDT19,850.00537.000.000.000.00-300.00%
NDX240816P198750002024-07-19 2:21PM EDT19,875.00555.000.000.000.00-400.00%
NDX240816P199000002024-07-19 9:41AM EDT19,900.00425.400.000.000.00-100.00%
NDX240816P199250002024-07-19 10:31AM EDT19,925.00515.400.000.000.00-100.00%
NDX240816P199500002024-07-18 12:58PM EDT19,950.00486.500.000.000.00-700.00%
NDX240816P199750002024-07-19 10:33AM EDT19,975.00558.850.000.000.00-100.00%
NDX240816P200000002024-07-19 2:07PM EDT20,000.00615.650.000.000.00-1300.00%
NDX240816P200250002024-07-17 9:59AM EDT20,025.00353.000.000.000.00-600.00%
NDX240816P200500002024-07-19 10:27AM EDT20,050.00570.100.000.000.00-400.00%
NDX240816P200750002024-07-19 3:54PM EDT20,075.00677.980.000.000.00-1000.00%
NDX240816P201000002024-07-19 3:54PM EDT20,100.00694.500.000.000.00-1300.00%
NDX240816P201250002024-07-18 12:39PM EDT20,125.00589.450.000.000.00-400.00%
NDX240816P201500002024-07-18 10:44AM EDT20,150.00583.020.000.000.00-100.00%
NDX240816P201750002024-07-17 2:44PM EDT20,175.00526.950.000.000.00-200.00%
NDX240816P202000002024-07-19 3:23PM EDT20,200.00702.650.000.000.00-200.00%
NDX240816P202250002024-07-16 11:08AM EDT20,225.00277.630.000.000.00-200.00%
NDX240816P202500002024-07-17 11:40AM EDT20,250.00521.700.000.000.00-2000.00%
NDX240816P202750002024-07-18 12:39PM EDT20,275.00682.800.000.000.00-200.00%
NDX240816P203000002024-07-16 2:17PM EDT20,300.00344.000.000.000.00-1200.00%
NDX240816P203250002024-07-12 10:39AM EDT20,325.00318.800.000.000.00--00.00%
NDX240816P203500002024-07-17 9:56AM EDT20,350.00510.130.000.000.00-700.00%
NDX240816P203750002024-07-19 2:19PM EDT20,375.00866.600.000.000.00-100.00%
NDX240816P204000002024-07-18 2:00PM EDT20,400.00776.640.000.000.00-600.00%
NDX240816P204250002024-07-18 11:36AM EDT20,425.00834.200.000.000.00-100.00%
NDX240816P204500002024-07-17 4:08PM EDT20,450.00722.900.000.000.00-600.00%
NDX240816P204750002024-07-18 10:18AM EDT20,475.00671.400.000.000.00-3600.00%
NDX240816P205000002024-07-17 12:41PM EDT20,500.00736.320.000.000.00-200.00%
NDX240816P205250002024-07-15 12:03PM EDT20,525.00359.900.000.000.00-200.00%
NDX240816P205500002024-07-17 9:33AM EDT20,550.00616.200.000.000.00-200.00%
NDX240816P205750002024-07-05 1:47PM EDT20,575.00445.000.000.000.00-200.00%
NDX240816P206000002024-07-16 10:20AM EDT20,600.00468.400.000.000.00-100.00%
NDX240816P206250002024-07-05 1:47PM EDT20,625.00469.400.000.000.00-600.00%
NDX240816P206500002024-07-17 10:09AM EDT20,650.00780.240.000.000.00-600.00%
NDX240816P206750002024-07-11 11:45AM EDT20,675.00528.000.000.000.00--00.00%
NDX240816P207000002024-07-18 3:09PM EDT20,700.001,055.000.000.000.00-100.00%
NDX240816P207250002024-07-15 1:23PM EDT20,725.00482.800.000.000.00-400.00%
NDX240816P207500002024-07-17 10:03AM EDT20,750.00825.000.000.000.00-500.00%
NDX240816P208000002024-07-17 10:58AM EDT20,800.00880.610.000.000.00-1400.00%
NDX240816P209000002024-07-15 12:43PM EDT20,900.00583.000.000.000.00-1600.00%
NDX240816P209750002024-07-11 10:07AM EDT20,975.00527.600.000.000.00--00.00%
NDX240816P210000002024-07-18 9:54AM EDT21,000.001,116.500.000.000.00-100.00%
NDX240816P211000002024-07-11 9:40AM EDT21,100.00585.400.000.000.00--00.00%
NDX240816P212000002024-07-10 12:23PM EDT21,200.00690.600.000.000.00-2900.00%
NDX240816P213000002024-07-18 3:09PM EDT21,300.001,596.000.000.000.00-100.00%
NDX240816P214000002024-07-18 9:41AM EDT21,400.001,452.790.000.000.00-100.00%
NDX240816P215000002024-05-23 1:36PM EDT21,500.002,509.561,626.101,647.200.00--00.00%
NDX240816P217250002024-07-17 12:29PM EDT21,725.001,801.450.000.000.00--00.00%
NDX240816P217500002024-07-17 12:29PM EDT21,750.001,825.550.000.000.00--00.00%
NDX240816P230000002024-07-03 10:25AM EDT23,000.002,812.460.000.000.00--00.00%