Mercados españoles cerrados en 8 hrs 17 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15.210,76-400,84 (-2,57%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220121C070000002021-10-26 2:52PM EST7,000.008,552.199,043.709,072.200.00-139952.43%
NDX220121C071000002021-11-10 6:58AM EST7,100.007,534.309,214.509,232.000.00-10281,050.23%
NDX220121C072000002021-11-10 6:58AM EST7,200.007,433.619,114.809,132.300.00-4161,035.17%
NDX220121C073000002021-11-10 6:58AM EST7,300.007,492.359,014.809,032.300.00-131,020.24%
NDX220121C074000002021-11-10 6:58AM EST7,400.006,945.198,914.908,932.500.00-641,005.60%
NDX220121C075000002021-11-10 6:58AM EST7,500.006,554.458,815.108,832.600.00--4991.19%
NDX220121C076000002021-11-10 6:58AM EST7,600.006,469.558,715.408,732.900.00--3977.06%
NDX220121C077000002021-11-10 6:58AM EST7,700.006,740.208,615.408,632.900.00-11963.03%
NDX220121C078000002021-11-10 6:58AM EST7,800.006,124.758,515.408,533.200.00-11949.26%
NDX220121C080000002021-11-10 6:58AM EST8,000.006,940.808,315.808,333.600.00-11922.34%
NDX220121C090000002021-12-09 3:23PM EST9,000.007,167.276,581.106,609.500.00-12530.02%
NDX220121C091000002021-12-09 3:23PM EST9,100.007,067.930.000.000.00--00.00%
NDX220121C092000002021-12-09 3:23PM EST9,200.006,962.626,381.106,409.600.00-15512.81%
NDX220121C093000002021-12-09 3:24PM EST9,300.006,865.616,281.206,309.600.00-18504.35%
NDX220121C094000002021-12-09 3:23PM EST9,400.006,763.236,181.206,209.600.00-111495.94%
NDX220121C095000002021-12-09 3:24PM EST9,500.006,666.596,081.206,109.700.00-15487.64%
NDX220121C096000002021-11-10 6:58AM EST9,600.004,538.906,719.606,737.000.00--1730.28%
NDX220121C097000002021-12-13 12:02AM EST9,700.006,462.556,136.406,153.500.00-11563.91%
NDX220121C098000002021-12-16 2:10PM EST9,800.006,107.855,798.405,816.200.00-12467.85%
NDX220121C100000002021-11-10 6:58AM EST10,000.004,122.906,320.806,338.200.00--2687.44%
NDX220121C101000002021-11-10 6:58AM EST10,100.004,024.156,220.806,238.300.00--2676.91%
NDX220121C110000002021-12-13 12:02AM EST11,000.005,166.794,837.504,854.900.00-11450.79%
NDX220121C111000002021-12-13 12:02AM EST11,100.005,068.184,736.104,753.400.00-11442.08%
NDX220121C115000002021-11-10 6:58AM EST11,500.002,810.404,827.904,845.300.00--1539.93%
NDX220121C120000002021-12-13 12:02AM EST12,000.004,191.703,835.903,854.100.00-11369.80%
NDX220121C121000002021-12-13 12:02AM EST12,100.004,093.503,737.303,754.400.00-11362.18%
NDX220121C121250002021-12-13 12:02AM EST12,125.004,073.803,708.903,725.900.00-11359.32%
NDX220121C121750002021-12-09 3:27PM EST12,175.004,028.250.000.000.00-100.00%
NDX220121C122000002021-12-09 3:26PM EST12,200.004,000.403,380.903,411.800.00-13285.88%
NDX220121C122250002021-12-13 12:02AM EST12,225.003,979.353,611.403,628.400.00--1352.18%
NDX220121C123000002021-10-21 10:29AM EST12,300.003,185.254,300.804,323.000.00--6529.94%
NDX220121C124000002021-10-21 10:29AM EST12,400.003,090.354,202.704,224.900.00--6520.76%
NDX220121C125000002021-11-10 6:58AM EST12,500.002,211.203,839.903,857.100.00--1450.88%
NDX220121C126500002021-11-10 6:58AM EST12,650.002,140.303,692.403,709.500.00--1437.98%
NDX220121C129750002021-11-10 6:58AM EST12,975.001,927.303,374.303,391.300.00--1410.55%
NDX220121C130000002021-11-10 6:58AM EST13,000.001,769.603,349.903,366.900.00-11408.46%
NDX220121C130750002021-11-10 6:58AM EST13,075.001,699.603,276.703,293.800.00--2402.21%
NDX220121C131000002021-11-10 6:58AM EST13,100.001,861.523,252.403,269.300.00-13400.12%
NDX220121C132000002021-11-10 6:58AM EST13,200.001,601.103,155.103,172.100.00-25391.86%
NDX220121C132250002021-11-10 6:58AM EST13,225.001,613.203,130.903,147.800.00-16389.81%
NDX220121C132500002021-11-10 6:58AM EST13,250.001,610.003,106.603,123.500.00--2387.75%
NDX220121C133500002021-11-10 6:58AM EST13,350.001,600.003,009.603,026.400.00-24379.53%
NDX220121C133750002021-11-10 6:58AM EST13,375.001,446.202,985.203,002.000.00-23377.44%
NDX220121C134000002021-11-10 6:58AM EST13,400.001,565.002,961.002,977.700.00-33375.39%
NDX220121C135000002021-11-10 6:58AM EST13,500.001,573.552,864.302,881.000.00-17367.24%
NDX220121C135250002021-11-10 6:58AM EST13,525.001,643.002,840.202,856.900.00-35365.22%
NDX220121C135500002021-11-10 6:58AM EST13,550.001,554.002,816.002,832.900.00-142363.19%
NDX220121C135750002021-11-10 6:58AM EST13,575.001,598.002,792.102,808.800.00-13361.19%
NDX220121C136000002021-11-18 12:41PM EST13,600.002,936.962,287.102,305.300.00-1215257.96%
NDX220121C136250002021-11-10 6:58AM EST13,625.001,588.002,743.802,760.400.00-73357.11%
NDX220121C137000002021-11-10 6:58AM EST13,700.001,573.002,672.102,688.500.00-103351.12%
NDX220121C137250002021-11-10 6:58AM EST13,725.001,750.002,647.802,664.300.00-11349.06%
NDX220121C137500002021-11-10 6:58AM EST13,750.001,778.002,623.802,640.300.00-11347.05%
NDX220121C137750002021-11-10 6:58AM EST13,775.001,599.002,599.802,616.500.00-10345.06%
NDX220121C138000002021-11-18 12:41PM EST13,800.002,746.642,098.502,116.500.00-1217244.75%
NDX220121C138250002021-11-10 6:58AM EST13,825.001,911.002,552.002,568.500.00-14341.05%
NDX220121C138500002021-11-10 6:58AM EST13,850.001,630.002,528.202,544.600.00-22339.06%
NDX220121C138750002021-11-10 6:58AM EST13,875.001,711.002,504.202,520.800.00-52337.06%
NDX220121C139000002021-11-10 6:58AM EST13,900.001,752.002,480.402,496.800.00-47335.06%
NDX220121C140000002022-01-12 1:15PM EST14,000.001,913.400.000.000.00-100.00%
NDX220121C140250002021-11-10 6:58AM EST14,025.001,140.002,361.502,377.800.00-10325.13%
NDX220121C140500002021-12-03 11:05AM EST14,050.001,850.002,298.002,315.700.00-12315.40%
NDX220121C140750002022-01-12 1:15PM EST14,075.001,838.500.000.000.00-100.00%
NDX220121C141000002021-11-10 6:58AM EST14,100.001,636.002,290.402,306.800.00--0319.21%
NDX220121C142000002021-11-10 6:58AM EST14,200.001,064.302,196.402,212.400.00--1311.38%
NDX220121C143000002021-11-10 6:58AM EST14,300.00546.202,102.502,118.400.00-3535303.55%
NDX220121C143250002021-11-10 6:58AM EST14,325.00890.002,079.302,095.200.00--0301.64%
NDX220121C143500002021-12-29 3:35PM EST14,350.002,182.850.000.000.00-100.00%
NDX220121C144000002021-12-29 3:51PM EST14,400.002,147.120.000.000.00-500.00%
NDX220121C144500002021-11-10 3:52PM EST14,450.001,749.871,962.901,978.600.00-12291.93%
NDX220121C145000002022-01-18 12:23PM EST14,500.00842.320.000.000.00-200.00%
NDX220121C145250002021-11-10 6:58AM EST14,525.00808.901,893.901,909.400.00--1286.20%
NDX220121C145500002022-01-12 1:14PM EST14,550.001,374.200.000.000.00-100.00%
NDX220121C146000002021-12-16 10:41AM EST14,600.001,640.301,008.501,025.800.00-1128123.96%
NDX220121C146500002021-11-10 6:58AM EST14,650.00780.761,779.101,794.500.00-16276.62%
NDX220121C146750002021-11-10 6:58AM EST14,675.00694.501,756.501,771.900.00-14274.75%
NDX220121C147000002022-01-04 1:50PM EST14,700.001,506.600.000.000.00-1000.00%
NDX220121C147250002021-10-18 12:47PM EST14,725.00930.001,984.402,004.900.00-12322.77%
NDX220121C147500002021-12-17 10:12AM EST14,750.001,186.420.000.000.00-100.00%
NDX220121C147750002021-12-15 12:30PM EST14,775.001,224.60839.80856.600.00-15111.72%
NDX220121C148000002022-01-11 11:21AM EST14,800.00977.670.000.000.00-100.00%
NDX220121C148250002021-12-15 2:14PM EST14,825.001,326.31792.30809.000.00-17108.25%
NDX220121C148500002021-11-23 9:42AM EST14,850.001,700.001,528.501,544.400.00-17248.58%
NDX220121C148750002021-11-10 6:58AM EST14,875.00894.801,576.501,591.500.00-11259.72%
NDX220121C149000002022-01-18 3:47PM EST14,900.00379.800.000.000.00-300.00%
NDX220121C149250002021-12-20 9:50AM EST14,925.00943.100.000.000.00-200.00%
NDX220121C149500002022-01-18 1:47PM EST14,950.00380.400.000.000.00-100.00%
NDX220121C149750002022-01-12 1:00PM EST14,975.00997.120.000.000.00-400.00%
NDX220121C150000002022-01-18 2:50PM EST15,000.00380.000.000.000.00-300.00%
NDX220121C150250002022-01-11 2:49PM EST15,025.00841.520.000.000.00-100.00%
NDX220121C150300002022-01-18 12:05AM EST15,030.00925.000.000.000.00-200.00%
NDX220121C150400002022-01-18 12:05AM EST15,040.00429.900.000.000.00--00.00%
NDX220121C150500002022-01-10 9:57AM EST15,050.00423.160.000.000.00-3000.00%
NDX220121C150750002021-12-28 2:03PM EST15,075.00404.500.000.000.00-100.00%
NDX220121C150900002022-01-18 12:05AM EST15,090.00352.200.000.000.00--00.00%
NDX220121C151000002022-01-14 3:40PM EST15,100.00538.300.000.000.00-600.00%
NDX220121C151100002022-01-18 10:06AM EST15,110.00367.150.000.000.00-200.00%
NDX220121C151250002021-12-28 2:03PM EST15,125.001,391.950.000.000.00-2000.00%
NDX220121C151300002022-01-18 12:05AM EST15,130.00342.300.000.000.00--00.00%
NDX220121C151400002022-01-18 10:06AM EST15,140.00344.300.000.000.00-200.00%
NDX220121C151500002022-01-10 11:11AM EST15,150.00339.600.000.000.00-800.00%
NDX220121C151600002022-01-18 2:49PM EST15,160.00255.800.000.000.00-100.00%
NDX220121C151700002022-01-18 12:05AM EST15,170.00315.300.000.000.00--00.00%
NDX220121C151750002022-01-10 1:21PM EST15,175.00368.000.000.000.00-300.00%
NDX220121C151800002022-01-18 12:05AM EST15,180.00341.800.000.000.00--00.00%
NDX220121C151900002022-01-18 12:05AM EST15,190.00306.100.000.000.00--00.00%
NDX220121C152000002022-01-18 3:43PM EST15,200.00167.950.000.000.00-500.00%
NDX220121C152200002022-01-18 12:05AM EST15,220.00331.000.000.000.00--00.20%
NDX220121C152250002022-01-18 3:49PM EST15,225.00163.000.000.000.00-400.20%
NDX220121C152400002022-01-18 12:05AM EST15,240.00348.900.000.000.00--00.39%
NDX220121C152500002022-01-18 3:43PM EST15,250.00141.450.000.000.00-500.78%
NDX220121C152600002022-01-18 12:05AM EST15,260.00476.800.000.000.00--00.78%
NDX220121C152700002022-01-18 3:59PM EST15,270.00133.380.000.000.00-100.78%
NDX220121C152750002022-01-18 3:59PM EST15,275.00130.420.000.000.00-1600.78%
NDX220121C152900002022-01-18 2:23PM EST15,290.00153.200.000.000.00-101.56%
NDX220121C153000002022-01-18 1:26PM EST15,300.00137.320.000.000.00-601.56%
NDX220121C153100002022-01-10 12:01PM EST15,310.00484.880.000.000.00-201.56%
NDX220121C153200002022-01-18 12:18PM EST15,320.00172.000.000.000.00-101.56%
NDX220121C153250002022-01-12 10:00AM EST15,325.00185.000.000.000.00-101.56%
NDX220121C153300002022-01-18 2:59PM EST15,330.00155.200.000.000.00-201.56%
NDX220121C153400002022-01-18 12:05AM EST15,340.00292.300.000.000.00--01.56%
NDX220121C153500002022-01-18 3:57PM EST15,350.0094.940.000.000.00-1601.56%
NDX220121C153700002022-01-11 9:31AM EST15,370.00336.300.000.000.00-101.56%
NDX220121C153750002022-01-18 2:45PM EST15,375.00103.550.000.000.00-1003.13%
NDX220121C153900002022-01-18 12:05AM EST15,390.00278.500.000.000.00--03.13%
NDX220121C154000002022-01-18 4:14PM EST15,400.0081.120.000.000.00-1203.13%
NDX220121C154100002022-01-18 12:05AM EST15,410.00187.800.000.000.00--03.13%
NDX220121C154200002022-01-18 12:05AM EST15,420.00490.500.000.000.00-503.13%
NDX220121C154250002022-01-18 1:18PM EST15,425.0094.000.000.000.00-503.13%
NDX220121C154300002022-01-18 3:39PM EST15,430.0074.500.000.000.00-4503.13%
NDX220121C154400002022-01-18 1:14PM EST15,440.0090.800.000.000.00-303.13%
NDX220121C154500002022-01-18 1:39PM EST15,450.0084.000.000.000.00-803.13%
NDX220121C154600002022-01-18 12:05AM EST15,460.00200.800.000.000.00--03.13%
NDX220121C154700002022-01-18 3:59PM EST15,470.0055.420.000.000.00-403.13%
NDX220121C154750002022-01-14 2:10PM EST15,475.00210.400.000.000.00-703.13%
NDX220121C154800002022-01-18 3:59PM EST15,480.0052.680.000.000.00-403.13%
NDX220121C154900002022-01-18 3:25PM EST15,490.0061.100.000.000.00-303.13%
NDX220121C155000002022-01-18 4:14PM EST15,500.0049.310.000.000.00-2303.13%
NDX220121C155100002022-01-13 3:03PM EST15,510.0043.550.000.000.00-103.13%
NDX220121C155200002022-01-18 3:29PM EST15,520.0053.900.000.000.00-303.13%
NDX220121C155250002022-01-14 2:45PM EST15,525.0084.080.000.000.00-103.13%
NDX220121C155300002022-01-18 12:05AM EST15,530.0061.900.000.000.00-203.13%
NDX220121C155400002022-01-18 2:29PM EST15,540.0055.300.000.000.00-303.13%
NDX220121C155500002022-01-18 3:14PM EST15,550.0054.500.000.000.00-1406.25%
NDX220121C155600002022-01-18 2:44PM EST15,560.0056.100.000.000.00-1706.25%
NDX220121C155700002022-01-18 12:20PM EST15,570.0062.700.000.000.00-106.25%
NDX220121C155750002022-01-18 12:12PM EST15,575.0056.600.000.000.00-706.25%
NDX220121C155800002022-01-18 1:11PM EST15,580.0053.200.000.000.00-506.25%
NDX220121C155900002022-01-18 2:01PM EST15,590.0042.110.000.000.00-1506.25%
NDX220121C156000002022-01-18 4:14PM EST15,600.0027.900.000.000.00-6806.25%
NDX220121C156100002022-01-18 12:42PM EST15,610.0046.200.000.000.00-206.25%
NDX220121C156200002022-01-18 10:33AM EST15,620.0062.200.000.000.00-206.25%
NDX220121C156250002022-01-18 3:45PM EST15,625.0021.710.000.000.00-1606.25%
NDX220121C156300002022-01-18 9:47AM EST15,630.0057.600.000.000.00-306.25%
NDX220121C156400002022-01-13 2:52PM EST15,640.00183.200.000.000.00-706.25%
NDX220121C156500002022-01-18 3:45PM EST15,650.0018.800.000.000.00-5706.25%
NDX220121C156600002022-01-18 2:29PM EST15,660.0028.300.000.000.00-1606.25%
NDX220121C156700002022-01-18 12:01PM EST15,670.0038.100.000.000.00-406.25%
NDX220121C156750002022-01-18 3:46PM EST15,675.0018.090.000.000.00-4906.25%
NDX220121C156800002022-01-18 10:14AM EST15,680.0056.100.000.000.00-406.25%
NDX220121C156900002022-01-18 2:28PM EST15,690.0023.600.000.000.00-906.25%
NDX220121C157000002022-01-18 3:54PM EST15,700.0015.360.000.000.00-2606.25%
NDX220121C157100002022-01-18 10:03AM EST15,710.0032.000.000.000.00-306.25%
NDX220121C157200002022-01-13 12:26PM EST15,720.0026.400.000.000.00-206.25%
NDX220121C157250002022-01-18 3:20PM EST15,725.0015.250.000.000.00-306.25%
NDX220121C157300002022-01-13 12:45PM EST15,730.0014.520.000.000.00-906.25%
NDX220121C157400002022-01-18 3:57PM EST15,740.0012.150.000.000.00-106.25%
NDX220121C157500002022-01-18 3:54PM EST15,750.008.400.000.000.00-3306.25%
NDX220121C157600002022-01-18 2:28PM EST15,760.0015.600.000.000.00-606.25%
NDX220121C157700002022-01-18 2:59PM EST15,770.0017.600.000.000.00-1106.25%
NDX220121C157750002022-01-18 3:17PM EST15,775.0011.850.000.000.00-3206.25%
NDX220121C157800002022-01-18 3:27PM EST15,780.0012.100.000.000.00-1206.25%
NDX220121C157900002022-01-18 3:27PM EST15,790.0011.400.000.000.00-1006.25%
NDX220121C158000002022-01-18 3:17PM EST15,800.0010.150.000.000.00-2606.25%
NDX220121C158100002022-01-18 2:48PM EST15,810.0013.650.000.000.00-806.25%
NDX220121C158200002022-01-18 1:21PM EST15,820.008.570.000.000.00-1206.25%
NDX220121C158250002022-01-18 3:16PM EST15,825.008.800.000.000.00-506.25%
NDX220121C158300002022-01-18 3:35PM EST15,830.008.300.000.000.00-1206.25%
NDX220121C158400002022-01-12 2:04PM EST15,840.00138.300.000.000.00-106.25%
NDX220121C158500002022-01-18 3:15PM EST15,850.008.030.000.000.00-1606.25%
NDX220121C158600002022-01-18 3:15PM EST15,860.007.480.000.000.00-2006.25%
NDX220121C158700002022-01-18 1:25PM EST15,870.007.300.000.000.00-206.25%
NDX220121C158750002022-01-12 12:28PM EST15,875.0036.420.000.000.00-106.25%
NDX220121C158800002022-01-14 3:19PM EST15,880.0048.300.000.000.00-106.25%
NDX220121C158900002022-01-14 3:19PM EST15,890.0045.750.000.000.00-106.25%
NDX220121C159000002022-01-18 3:11PM EST15,900.006.950.000.000.00-6606.25%
NDX220121C159100002022-01-18 2:54PM EST15,910.007.800.000.000.00-2606.25%
NDX220121C159200002022-01-18 3:35PM EST15,920.005.200.000.000.00-1306.25%
NDX220121C159250002022-01-18 3:59PM EST15,925.003.700.000.000.00-3306.25%
NDX220121C159300002022-01-18 2:54PM EST15,930.007.000.000.000.00-15012.50%
NDX220121C159400002022-01-18 10:45AM EST15,940.0010.100.000.000.00-3012.50%
NDX220121C159500002022-01-18 3:23PM EST15,950.004.440.000.000.00-17012.50%
NDX220121C159600002022-01-18 9:46AM EST15,960.008.620.000.000.00-1012.50%
NDX220121C159700002022-01-18 12:05AM EST15,970.0063.000.000.000.00-1012.50%
NDX220121C159750002022-01-18 12:25PM EST15,975.005.950.000.000.00-4012.50%
NDX220121C159800002022-01-18 11:03AM EST15,980.006.640.000.000.00-8012.50%
NDX220121C159900002022-01-14 10:02AM EST15,990.0031.900.000.000.00-3012.50%
NDX220121C160000002022-01-18 4:12PM EST16,000.003.300.000.000.00-51012.50%
NDX220121C160100002022-01-14 3:19PM EST16,010.0023.700.000.000.00-5012.50%
NDX220121C160200002022-01-14 12:48PM EST16,020.0018.500.000.000.00-1012.50%
NDX220121C160250002022-01-18 4:10PM EST16,025.003.110.000.000.00-7012.50%
NDX220121C160300002022-01-06 11:20AM EST16,030.00174.700.000.000.00--012.50%
NDX220121C160400002022-01-18 12:05AM EST16,040.0021.900.000.000.00--012.50%
NDX220121C160500002022-01-18 2:33PM EST16,050.003.440.000.000.00-26012.50%
NDX220121C160600002022-01-14 3:14PM EST16,060.0015.890.000.000.00-3012.50%
NDX220121C160700002022-01-14 10:11AM EST16,070.0025.150.000.000.00-1012.50%
NDX220121C160750002022-01-18 1:04PM EST16,075.003.400.000.000.00-12012.50%
NDX220121C160800002022-01-18 12:05AM EST16,080.0091.200.000.000.00-1012.50%
NDX220121C160900002022-01-12 1:41PM EST16,090.0015.750.000.000.00-4012.50%
NDX220121C161000002022-01-18 3:52PM EST16,100.002.200.000.000.00-3012.50%
NDX220121C161100002022-01-11 3:23PM EST16,110.0080.900.000.000.00-6012.50%
NDX220121C161200002022-01-18 12:05AM EST16,120.0056.100.000.000.00-4012.50%
NDX220121C161250002022-01-18 4:13PM EST16,125.002.100.000.000.00-2012.50%
NDX220121C161300002022-01-18 4:13PM EST16,130.001.900.000.000.00-1012.50%
NDX220121C161400002022-01-18 3:42PM EST16,140.001.690.000.000.00-20012.50%
NDX220121C161500002022-01-18 4:05PM EST16,150.001.800.000.000.00-5012.50%
NDX220121C161600002022-01-18 3:42PM EST16,160.001.610.000.000.00-45012.50%
NDX220121C161700002022-01-07 1:10PM EST16,170.0049.300.000.000.00-5012.50%
NDX220121C161750002022-01-14 10:14AM EST16,175.0013.550.000.000.00-1012.50%
NDX220121C161800002022-01-18 3:41PM EST16,180.001.480.000.000.00-25012.50%
NDX220121C161900002022-01-14 12:56PM EST16,190.007.530.000.000.00-3012.50%
NDX220121C162000002022-01-18 4:12PM EST16,200.001.350.000.000.00-8012.50%
NDX220121C162100002022-01-14 3:22PM EST16,210.002.500.000.000.00-1012.50%
NDX220121C162200002022-01-18 11:16AM EST16,220.002.450.000.000.00-1012.50%
NDX220121C162250002022-01-14 11:17AM EST16,225.006.800.000.000.00-2012.50%
NDX220121C162300002022-01-18 12:05AM EST16,230.0026.100.000.000.00-1012.50%
NDX220121C162400002022-01-06 3:25PM EST16,240.0077.900.000.000.00--012.50%
NDX220121C162500002022-01-18 1:31PM EST16,250.001.580.000.000.00-7012.50%
NDX220121C162600002022-01-11 11:40AM EST16,260.0039.000.000.000.00-1012.50%
NDX220121C162700002022-01-18 12:05AM EST16,270.006.020.000.000.00-2012.50%
NDX220121C162750002022-01-18 4:10PM EST16,275.001.030.000.000.00-6012.50%
NDX220121C162800002022-01-11 11:40AM EST16,280.0035.500.000.000.00-1012.50%
NDX220121C162900002022-01-14 3:01PM EST16,290.005.300.000.000.00-22012.50%
NDX220121C163000002022-01-18 3:42PM EST16,300.000.800.000.000.00-44012.50%
NDX220121C163100002022-01-14 3:01PM EST16,310.004.820.000.000.00-10012.50%
NDX220121C163200002022-01-07 11:10AM EST16,320.0024.520.000.000.00-1012.50%
NDX220121C163250002022-01-18 10:22AM EST16,325.002.110.000.000.00-30012.50%
NDX220121C163300002022-01-18 1:48PM EST16,330.001.150.000.000.00-2012.50%
NDX220121C163400002022-01-14 3:52PM EST16,340.004.250.000.000.00-18012.50%
NDX220121C163500002022-01-18 4:05PM EST16,350.000.700.000.000.00-15012.50%
NDX220121C163600002022-01-03 10:13AM EST16,360.00249.400.000.000.00--012.50%
NDX220121C163700002022-01-13 3:25PM EST16,370.006.280.000.000.00-2012.50%
NDX220121C163750002022-01-14 12:31PM EST16,375.004.600.000.000.00-8012.50%
NDX220121C163800002022-01-13 12:48PM EST16,380.005.400.000.000.00-4012.50%
NDX220121C163900002022-01-07 1:12PM EST16,390.0020.800.000.000.00-2012.50%
NDX220121C164000002022-01-14 2:17PM EST16,400.003.550.000.000.00-16012.50%
NDX220121C164100002022-01-07 11:17AM EST16,410.0016.280.000.000.00-2012.50%
NDX220121C164200002022-01-06 3:29PM EST16,420.0039.700.000.000.00--012.50%
NDX220121C164250002022-01-14 2:17PM EST16,425.003.230.000.000.00-2012.50%
NDX220121C164300002022-01-18 1:48PM EST16,430.000.850.000.000.00-2012.50%
NDX220121C164400002022-01-10 12:13PM EST16,440.004.950.000.000.00-5012.50%
NDX220121C164500002022-01-14 1:44PM EST16,450.002.690.000.000.00-10012.50%
NDX220121C164600002022-01-06 3:54PM EST16,460.0028.180.000.000.00--012.50%
NDX220121C164750002022-01-12 3:33PM EST16,475.0013.850.000.000.00-1012.50%
NDX220121C164800002022-01-12 9:30AM EST16,480.004.000.000.000.00-1012.50%
NDX220121C164900002022-01-07 12:36PM EST16,490.0013.180.000.000.00-1012.50%
NDX220121C165000002022-01-14 11:14AM EST16,500.002.600.000.000.00-14012.50%
NDX220121C165100002022-01-18 1:39PM EST16,510.000.700.000.000.00-5012.50%
NDX220121C165200002022-01-18 12:05AM EST16,520.001.800.000.000.00--012.50%
NDX220121C165250002022-01-11 10:26AM EST16,525.006.500.000.000.00-1012.50%
NDX220121C165300002022-01-04 9:48AM EST16,530.00207.000.000.000.00--012.50%
NDX220121C165400002021-12-31 9:49AM EST16,540.00188.700.000.000.00-1012.50%
NDX220121C165500002022-01-13 11:39AM EST16,550.005.870.000.000.00-5012.50%
NDX220121C165600002022-01-06 12:42PM EST16,560.0027.170.000.000.00--012.50%
NDX220121C165700002022-01-05 3:26PM EST16,570.0034.340.000.000.00--012.50%
NDX220121C165750002022-01-07 1:07PM EST16,575.009.060.000.000.00-1012.50%
NDX220121C165800002022-01-04 3:29PM EST16,580.0098.200.000.000.00--012.50%
NDX220121C165900002022-01-18 12:05AM EST16,590.007.100.000.000.00-6012.50%
NDX220121C166000002022-01-18 1:39PM EST16,600.000.490.000.000.00-5012.50%
NDX220121C166100002022-01-06 10:16AM EST16,610.0020.390.000.000.00--012.50%
NDX220121C166200002022-01-05 2:42PM EST16,620.0032.850.000.000.00-1012.50%
NDX220121C166250002022-01-13 2:13PM EST16,625.003.300.000.000.00-19012.50%
NDX220121C166300002022-01-12 11:17AM EST16,630.007.000.000.000.00-4012.50%
NDX220121C166400002022-01-04 2:24PM EST16,640.0057.450.000.000.00-2012.50%
NDX220121C166500002022-01-11 1:06PM EST16,650.005.050.000.000.00-2012.50%
NDX220121C166600002022-01-07 10:26AM EST16,660.008.880.000.000.00-4012.50%
NDX220121C166750002022-01-13 12:56PM EST16,675.002.270.000.000.00-6012.50%
NDX220121C166800002022-01-11 9:44AM EST16,680.003.200.000.000.00-1012.50%
NDX220121C166900002022-01-07 11:40AM EST16,690.007.400.000.000.00-5012.50%
NDX220121C167000002022-01-13 11:53AM EST16,700.002.900.000.000.00-4012.50%
NDX220121C167100002022-01-04 11:27AM EST16,710.0050.900.000.000.00-2012.50%
NDX220121C167250002022-01-13 2:56PM EST16,725.002.050.000.000.00-5012.50%
NDX220121C167300002022-01-04 11:07AM EST16,730.0052.150.000.000.00--012.50%
NDX220121C167400002022-01-04 11:27AM EST16,740.0045.800.000.000.00--025.00%
NDX220121C167500002022-01-13 2:56PM EST16,750.000.530.000.000.00-3025.00%
NDX220121C167600002022-01-03 10:36AM EST16,760.0084.100.000.000.00--025.00%
NDX220121C167700002022-01-05 2:22PM EST16,770.000.650.000.000.00-1025.00%
NDX220121C167750002022-01-13 10:56AM EST16,775.002.150.000.000.00-2025.00%
NDX220121C167800002022-01-04 10:17AM EST16,780.0066.860.000.000.00--025.00%
NDX220121C168000002022-01-12 4:04PM EST16,800.000.380.000.000.00-3025.00%
NDX220121C168200002022-01-13 1:50PM EST16,820.001.700.000.000.00-3025.00%
NDX220121C168250002022-01-13 1:50PM EST16,825.001.650.000.000.00-3025.00%
NDX220121C168500002022-01-14 3:14PM EST16,850.000.750.000.000.00-1025.00%
NDX220121C168700002022-01-13 9:57AM EST16,870.002.620.000.000.00-10025.00%
NDX220121C168750002022-01-11 12:37PM EST16,875.002.220.000.000.00-4025.00%
NDX220121C169000002022-01-18 3:28PM EST16,900.000.480.000.000.00-29025.00%
NDX220121C169100002022-01-10 10:08AM EST16,910.001.690.000.000.00-20025.00%
NDX220121C169250002022-01-18 2:30PM EST16,925.000.310.000.000.00-2025.00%
NDX220121C169300002022-01-18 12:05AM EST16,930.001.510.000.000.00--025.00%
NDX220121C169400002022-01-03 2:44PM EST16,940.0054.800.000.000.00--025.00%
NDX220121C169500002022-01-18 3:28PM EST16,950.000.330.000.000.00-30025.00%
NDX220121C169700002022-01-18 10:34AM EST16,970.000.300.000.000.00-1025.00%
NDX220121C169750002022-01-13 10:12AM EST16,975.001.040.000.000.00-10025.00%
NDX220121C169800002022-01-18 2:29PM EST16,980.000.300.000.000.00-2025.00%
NDX220121C170000002022-01-18 2:30PM EST17,000.000.350.000.000.00-25025.00%
NDX220121C170200002022-01-12 9:48AM EST17,020.002.000.000.000.00-1025.00%
NDX220121C170250002022-01-13 1:01PM EST17,025.004.850.000.000.00-35025.00%
NDX220121C170500002022-01-18 12:02PM EST17,050.000.450.000.000.00-4025.00%
NDX220121C170600002022-01-18 12:20AM EST17,060.001.000.000.000.00--025.00%
NDX220121C170750002022-01-13 1:01PM EST17,075.004.650.000.000.00-5025.00%
NDX220121C171000002022-01-18 12:02PM EST17,100.000.300.000.000.00-16025.00%
NDX220121C171250002022-01-11 1:14PM EST17,125.000.920.000.000.00-10025.00%
NDX220121C171300002022-01-06 10:39AM EST17,130.004.500.000.000.00--025.00%
NDX220121C171500002022-01-11 3:56PM EST17,150.001.030.000.000.00-7025.00%
NDX220121C171600002022-01-05 2:43PM EST17,160.005.510.000.000.00--025.00%
NDX220121C171750002022-01-05 2:18PM EST17,175.001.500.000.000.00-1025.00%
NDX220121C172000002022-01-12 10:14AM EST17,200.001.280.000.000.00-2025.00%
NDX220121C172200002022-01-04 11:27AM EST17,220.0010.200.000.000.00--025.00%
NDX220121C172250002022-01-05 12:59PM EST17,225.006.050.000.000.00-10025.00%
NDX220121C172300002021-12-31 12:59PM EST17,230.0019.200.000.000.00-3025.00%
NDX220121C172500002022-01-06 11:25AM EST17,250.003.120.000.000.00-2025.00%
NDX220121C172750002022-01-11 11:36AM EST17,275.000.630.000.000.00-1025.00%
NDX220121C173000002022-01-11 11:36AM EST17,300.000.570.000.000.00-1025.00%
NDX220121C173250002022-01-03 12:08PM EST17,325.0010.920.000.000.00-1025.00%
NDX220121C173500002022-01-07 1:29PM EST17,350.000.350.000.000.00-1025.00%
NDX220121C173750002022-01-11 11:38AM EST17,375.000.510.000.000.00-4025.00%
NDX220121C174000002022-01-05 2:43PM EST17,400.002.780.000.000.00-4025.00%
NDX220121C174250002022-01-07 12:32PM EST17,425.001.200.000.000.00-1025.00%
NDX220121C174500002022-01-10 10:27AM EST17,450.000.450.000.000.00-4025.00%
NDX220121C174750002022-01-10 10:27AM EST17,475.000.480.000.000.00-20025.00%
NDX220121C175000002022-01-12 12:01PM EST17,500.000.350.000.000.00-1025.00%
NDX220121C175250002022-01-10 11:22AM EST17,525.000.480.000.000.00-11025.00%
NDX220121C175500002022-01-14 11:11AM EST17,550.000.650.000.000.00-12025.00%
NDX220121C175750002022-01-04 12:55PM EST17,575.000.650.000.000.00-5025.00%
NDX220121C176000002022-01-14 10:32AM EST17,600.000.650.000.000.00-14025.00%
NDX220121C176250002021-12-31 1:47PM EST17,625.005.680.000.000.00-1025.00%
NDX220121C176500002022-01-14 11:12AM EST17,650.000.650.000.000.00-23025.00%
NDX220121C176750002022-01-14 10:52AM EST17,675.000.600.000.000.00-4025.00%
NDX220121C177000002022-01-18 2:15PM EST17,700.000.450.000.000.00-6025.00%
NDX220121C177250002022-01-14 10:52AM EST17,725.000.550.000.000.00-7025.00%
NDX220121C177500002022-01-13 10:02AM EST17,750.000.250.000.000.00-2025.00%
NDX220121C177750002022-01-14 10:53AM EST17,775.000.600.000.000.00-7025.00%
NDX220121C178000002022-01-14 11:36AM EST17,800.000.650.000.000.00-4025.00%
NDX220121C178250002022-01-14 10:53AM EST17,825.000.600.000.000.00-7025.00%
NDX220121C178500002022-01-05 1:37PM EST17,850.001.170.000.000.00-6025.00%
NDX220121C178750002021-12-31 10:08AM EST17,875.000.550.000.000.00-7025.00%
NDX220121C179000002022-01-03 3:19PM EST17,900.002.010.000.000.00-8025.00%
NDX220121C179250002021-12-14 11:24AM EST17,925.008.100.000.550.00-2359.23%
NDX220121C179500002021-12-22 1:36PM EST17,950.004.680.000.000.00-1025.00%
NDX220121C179750002021-12-07 9:32AM EST17,975.0016.000.000.000.00-13525.00%
NDX220121C180000002021-12-30 12:25PM EST18,000.003.350.000.000.00-6025.00%
NDX220121C180250002021-12-20 3:31PM EST18,025.004.650.000.000.00-33025.00%
NDX220121C180500002021-11-24 9:45AM EST18,050.0034.902.904.800.00--180.43%
NDX220121C181000002021-12-29 10:29AM EST18,100.003.250.000.000.00-4025.00%
NDX220121C181250002021-12-23 12:50PM EST18,125.003.580.000.000.00-1025.00%
NDX220121C181500002022-01-04 10:49AM EST18,150.000.700.000.000.00-1025.00%
NDX220121C181750002021-11-30 11:46AM EST18,175.0024.220.952.400.00-2175.58%
NDX220121C182000002022-01-03 9:44AM EST18,200.000.950.000.000.00-6025.00%
NDX220121C182250002021-11-30 12:00PM EST18,225.0022.200.802.150.00--1375.57%
NDX220121C182500002021-12-08 12:45PM EST18,250.0010.650.000.700.00-2466.41%
NDX220121C183000002021-12-20 12:06PM EST18,300.003.250.000.000.00-16025.00%
NDX220121C183250002022-01-18 12:05AM EST18,325.000.15-0.000.00--025.00%
NDX220121C183500002021-12-20 12:52PM EST18,350.002.400.000.000.00-1025.00%
NDX220121C183750002021-11-18 1:19PM EST18,375.0028.803.304.700.00--588.05%
NDX220121C184000002022-01-12 4:03PM EST18,400.000.050.000.000.00-2025.00%
NDX220121C184250002021-12-22 9:55AM EST18,425.002.060.000.000.00-1025.00%
NDX220121C184500002021-12-13 12:02AM EST18,450.006.500.000.700.00--070.02%
NDX220121C184750002021-11-17 10:46AM EST18,475.0022.802.754.100.00--1088.55%
NDX220121C185000002021-12-27 9:55AM EST18,500.001.500.000.000.00-5025.00%
NDX220121C185500002022-01-18 10:36AM EST18,550.000.250.000.000.00-1050.00%
NDX220121C186000002021-12-28 3:42PM EST18,600.001.400.000.000.00-1050.00%
NDX220121C186750002021-11-22 12:00PM EST18,675.0021.500.551.700.00--182.26%
NDX220121C187000002021-11-19 11:14AM EST18,700.0021.382.003.300.00-1290.59%
NDX220121C187250002022-01-18 12:05AM EST18,725.000.350.000.000.00--050.00%
NDX220121C187500002022-01-18 12:05AM EST18,750.000.400.000.000.00--050.00%
NDX220121C188000002021-12-15 3:19PM EST18,800.003.110.000.700.00-11676.17%
NDX220121C188250002021-11-26 9:31AM EST18,825.0011.000.251.600.00-1183.52%
NDX220121C189000002021-12-29 10:12AM EST18,900.000.550.000.000.00-1050.00%
NDX220121C189250002021-12-09 9:40AM EST18,925.003.950.000.550.00-2276.81%
NDX220121C189750002022-01-18 12:05AM EST18,975.000.150.000.000.00--050.00%
NDX220121C190000002022-01-18 10:36AM EST19,000.000.100.000.000.00-4050.00%
NDX220121C190250002021-12-01 9:30AM EST19,025.005.000.000.000.00--150.00%
NDX220121C190750002021-11-26 9:34AM EST19,075.008.200.000.950.00-1183.01%
NDX220121C191000002021-11-16 11:55AM EST19,100.0011.720.551.650.00-1990.06%
NDX220121C191250002021-11-18 10:22AM EST19,125.009.910.902.450.00--094.41%
NDX220121C192000002022-01-13 3:26PM EST19,200.000.250.000.000.00-1050.00%
NDX220121C192500002021-12-03 11:49AM EST19,250.003.630.000.750.00-71784.33%
NDX220121C193000002021-12-06 1:21PM EST19,300.002.460.000.700.00-1884.69%
NDX220121C194000002021-11-29 10:50AM EST19,400.004.100.000.750.00-4986.87%
NDX220121C194500002021-11-17 10:27AM EST19,450.008.460.251.500.00--094.41%
NDX220121C194750002022-01-18 12:05AM EST19,475.000.35-0.000.00--050.00%
NDX220121C195000002021-12-21 9:52AM EST19,500.000.580.000.000.00-1050.00%
NDX220121C195250002022-01-18 12:05AM EST19,525.000.35-0.000.00--050.00%
NDX220121C196000002022-01-13 1:20PM EST19,600.000.300.000.000.00-2050.00%
NDX220121C196250002021-12-31 12:20PM EST19,625.000.500.000.000.00-4050.00%
NDX220121C196500002021-12-13 12:02AM EST19,650.001.950.000.350.00--185.74%
NDX220121C197000002022-01-03 11:56AM EST19,700.000.350.000.000.00-2050.00%
NDX220121C197750002022-01-03 11:55AM EST19,775.000.350.000.000.00--050.00%
NDX220121C198000002021-12-20 10:06AM EST19,800.000.230.000.000.00-1050.00%
NDX220121C199000002021-12-08 10:51AM EST19,900.001.300.000.650.00-11293.99%
NDX220121C200000002021-12-06 1:21PM EST20,000.001.280.000.600.00-21694.97%
NDX220121C201000002021-12-03 1:18PM EST20,100.001.930.000.650.00-1997.17%
NDX220121C202000002021-12-13 12:02AM EST20,200.000.980.000.300.00--193.16%
NDX220121C203000002022-01-14 4:06PM EST20,300.000.100.000.000.00-2050.00%
NDX220121C204000002021-11-11 9:30AM EST20,400.008.400.051.350.00-121108.50%
NDX220121C205000002021-12-10 10:10AM EST20,500.000.600.000.400.00-113099.61%
NDX220121C206000002021-11-29 1:02PM EST20,600.002.050.000.650.00-26104.93%
NDX220121C207000002021-12-06 1:53PM EST20,700.000.920.000.550.00-16105.08%
NDX220121C208000002021-12-06 3:47PM EST20,800.000.830.000.550.00-68106.59%
NDX220121C209000002021-12-13 12:02AM EST20,900.000.650.000.300.00--0103.42%
NDX220121C210000002022-01-04 11:33AM EST21,000.000.550.000.000.00-1050.00%
NDX220121C214000002021-12-03 1:18PM EST21,400.000.720.000.550.00-35115.38%
NDX220121C215000002022-01-12 1:36PM EST21,500.000.150.000.000.00-2050.00%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220121P070000002022-01-10 2:54PM EST7,000.000.050.000.000.00-18050.00%
NDX220121P071000002021-12-07 10:23AM EST7,100.000.860.000.250.00-155239.26%
NDX220121P072000002021-12-30 4:02PM EST7,200.000.050.000.000.00-100100.00%
NDX220121P073000002021-12-08 11:59AM EST7,300.000.850.000.300.00-819233.79%
NDX220121P074000002021-11-17 10:34AM EST7,400.001.500.051.550.00-1216260.64%
NDX220121P075000002021-12-30 1:32PM EST7,500.000.240.000.000.00-20050.00%
NDX220121P076000002021-11-10 6:59AM EST7,600.0039.240.001.500.00-610250.20%
NDX220121P077000002021-12-03 10:42AM EST7,700.005.200.000.500.00-120225.49%
NDX220121P078000002021-11-10 6:59AM EST7,800.0015.610.201.600.00-127245.07%
NDX220121P079000002021-12-20 3:53PM EST7,900.000.950.000.000.00-1050.00%
NDX220121P080000002022-01-05 11:56AM EST8,000.000.150.000.000.00-1050.00%
NDX220121P081000002021-12-30 4:11PM EST8,100.000.150.000.000.00-1050.00%
NDX220121P082000002021-11-10 6:59AM EST8,200.0048.500.551.850.00--41233.59%
NDX220121P083000002021-11-10 6:59AM EST8,300.0027.660.651.950.00-114230.98%
NDX220121P084000002021-12-15 2:00PM EST8,400.002.400.000.450.00--12196.48%
NDX220121P085000002021-11-30 3:53PM EST8,500.003.200.000.500.00-127194.34%
NDX220121P086000002021-12-27 1:10PM EST8,600.000.300.000.000.00-5050.00%
NDX220121P087000002021-10-22 2:52PM EST8,700.007.900.000.000.00-1050.00%
NDX220121P088000002021-12-15 12:53PM EST8,800.002.000.000.600.00-810185.84%
NDX220121P089000002021-12-16 2:35PM EST8,900.002.700.000.600.00-26182.23%
NDX220121P090000002022-01-18 11:42AM EST9,000.000.050.000.000.00-58050.00%
NDX220121P091000002021-12-15 3:24PM EST9,100.002.280.000.600.00-616175.05%
NDX220121P092000002021-12-15 3:53PM EST9,200.002.990.000.600.00-2224171.53%
NDX220121P093000002021-12-15 3:36PM EST9,300.003.300.000.600.00--62168.07%
NDX220121P094000002021-12-22 4:11PM EST9,400.000.500.000.000.00-1050.00%
NDX220121P095000002022-01-10 10:19AM EST9,500.000.400.000.000.00-2050.00%
NDX220121P096000002021-12-28 11:54AM EST9,600.000.300.000.000.00-1050.00%
NDX220121P097000002021-12-28 10:42AM EST9,700.000.300.000.000.00-2050.00%
NDX220121P098000002021-12-15 4:06PM EST9,800.004.200.000.650.00-5448152.10%
NDX220121P099000002021-12-27 9:56AM EST9,900.001.000.000.000.00-15050.00%
NDX220121P100000002022-01-18 2:22PM EST10,000.000.050.000.000.00-2050.00%
NDX220121P101000002021-12-20 4:13PM EST10,100.005.300.000.000.00-49050.00%
NDX220121P102000002021-12-20 3:50PM EST10,200.005.920.000.000.00-39050.00%
NDX220121P103000002021-12-23 11:01AM EST10,300.001.550.000.000.00-8050.00%
NDX220121P104000002021-12-22 10:36AM EST10,400.002.930.000.000.00-14050.00%
NDX220121P105000002022-01-11 10:52AM EST10,500.000.400.000.000.00-10050.00%
NDX220121P106000002021-12-15 2:00PM EST10,600.0010.100.000.750.00-615127.98%
NDX220121P107000002022-01-06 1:22PM EST10,700.000.650.000.000.00-1050.00%
NDX220121P108000002021-12-21 12:34PM EST10,800.005.770.000.000.00-4050.00%
NDX220121P109000002021-12-27 3:04PM EST10,900.001.280.000.000.00-15050.00%
NDX220121P110000002022-01-10 10:08AM EST11,000.000.640.000.000.00-2050.00%
NDX220121P110250002021-12-23 9:57AM EST11,025.004.000.000.000.00-1050.00%
NDX220121P110500002021-11-18 1:48PM EST11,050.0012.109.4011.100.00--1162.70%
NDX220121P110750002021-12-22 12:00PM EST11,075.004.500.000.000.00-8050.00%
NDX220121P111000002021-12-23 11:01AM EST11,100.003.060.000.000.00-4050.00%
NDX220121P111250002021-12-09 12:18PM EST11,125.009.500.151.150.00-44117.33%
NDX220121P111500002021-12-08 11:31AM EST11,150.0010.600.301.500.00-563120.07%
NDX220121P112000002021-12-22 1:49PM EST11,200.004.900.000.000.00-20050.00%
NDX220121P112250002021-11-10 6:59AM EST11,225.00106.107.909.600.00-44152.22%
NDX220121P112500002022-01-10 11:59AM EST11,250.000.700.000.000.00-5050.00%
NDX220121P112750002021-11-10 6:59AM EST11,275.00114.508.209.900.00--1150.96%
NDX220121P113000002022-01-10 1:54PM EST11,300.000.500.000.000.00-6050.00%
NDX220121P113250002021-11-29 3:37PM EST11,325.0013.200.501.600.00-99116.20%
NDX220121P113500002021-11-10 6:59AM EST11,350.00110.108.7010.400.00--4149.12%
NDX220121P113750002021-12-20 10:06AM EST11,375.0016.120.000.000.00-1050.00%
NDX220121P114000002021-12-21 12:33PM EST11,400.008.730.000.000.00-4050.00%
NDX220121P114250002021-11-10 6:59AM EST11,425.00116.809.1010.800.00--6147.02%
NDX220121P114500002021-12-21 9:30AM EST11,450.0010.800.000.000.00-1050.00%
NDX220121P115000002022-01-10 10:24AM EST11,500.001.600.000.000.00-15050.00%
NDX220121P115250002021-12-21 9:30AM EST11,525.0011.400.000.000.00--050.00%
NDX220121P115500002022-01-10 3:59PM EST11,550.001.000.000.000.00-1050.00%
NDX220121P115750002021-12-08 10:30AM EST11,575.0015.061.352.600.00-1212115.49%
NDX220121P116000002021-12-27 4:00PM EST11,600.002.370.000.000.00-6050.00%
NDX220121P116250002021-11-10 6:59AM EST11,625.00154.1010.6012.400.00-47142.15%
NDX220121P116500002021-12-08 11:59AM EST11,650.0015.000.501.550.00-4345105.69%
NDX220121P116750002021-11-04 9:12AM EST11,675.0023.2051.5056.300.00--1184.46%
NDX220121P117000002021-12-21 3:52PM EST11,700.009.680.000.000.00-12050.00%
NDX220121P117500002022-01-10 10:15AM EST11,750.001.400.000.000.00-1050.00%
NDX220121P117750002021-12-08 10:06AM EST11,775.0018.001.502.950.00-111110.33%
NDX220121P118000002022-01-07 10:17AM EST11,800.001.200.000.000.00-1050.00%
NDX220121P118250002021-11-10 6:59AM EST11,825.00112.5012.2014.000.00--4136.96%
NDX220121P118500002021-12-22 3:58PM EST11,850.006.570.000.000.00-40050.00%
NDX220121P118750002021-12-02 9:33AM EST11,875.0039.900.702.200.00-510102.23%
NDX220121P119000002021-12-22 3:17PM EST11,900.007.130.000.000.00-4050.00%
NDX220121P119250002021-11-10 6:59AM EST11,925.00349.4013.2015.200.00-33134.68%
NDX220121P119500002021-12-22 3:57PM EST11,950.006.950.000.000.00-4050.00%
NDX220121P119750002021-12-01 3:57PM EST11,975.0042.400.802.350.00-101999.95%
NDX220121P120000002022-01-18 3:59PM EST12,000.000.350.000.000.00-1050.00%
NDX220121P120250002022-01-03 2:31PM EST12,025.000.600.000.000.00-10050.00%
NDX220121P120500002022-01-06 10:51AM EST12,050.002.580.000.000.00-25050.00%
NDX220121P120750002021-11-10 6:59AM EST12,075.00194.5014.6016.800.00-12130.81%
NDX220121P121000002021-12-27 10:44AM EST12,100.003.650.000.000.00-15050.00%
NDX220121P121250002021-11-08 3:26PM EST12,125.0033.6015.1017.100.00-16129.34%
NDX220121P121500002021-10-26 9:55AM EST12,150.0050.8542.0052.100.00-12156.88%
NDX220121P121750002022-01-03 12:25PM EST12,175.001.150.000.000.00-5050.00%
NDX220121P122000002021-12-08 10:20AM EST12,200.0019.002.354.400.00-111101.27%
NDX220121P122500002021-12-15 12:25PM EST12,250.0028.600.001.200.00-152482.98%
NDX220121P122750002021-12-16 3:46PM EST12,275.0023.430.300.900.00-11982.25%
NDX220121P123000002021-12-21 12:33PM EST12,300.0017.160.000.000.00-2050.00%
NDX220121P123250002021-12-07 1:52PM EST12,325.0028.102.453.400.00-1895.42%
NDX220121P123500002021-12-22 2:56PM EST12,350.009.800.000.000.00-1050.00%
NDX220121P123750002021-12-16 11:38AM EST12,375.0020.350.001.300.00-1280.01%
NDX220121P124000002021-12-28 11:38AM EST12,400.003.620.000.000.00-8050.00%
NDX220121P124250002021-11-01 1:19PM EST12,425.0054.7056.2061.700.00-11151.62%
NDX220121P124500002021-12-27 4:00PM EST12,450.004.640.000.000.00-5050.00%
NDX220121P124750002021-12-20 11:02AM EST12,475.0041.070.000.000.00-2050.00%
NDX220121P125000002022-01-11 12:44PM EST12,500.000.800.000.000.00-11050.00%
NDX220121P125250002022-01-07 3:02PM EST12,525.002.800.000.000.00-5025.00%
NDX220121P125500002021-12-30 10:04AM EST12,550.002.920.000.000.00-2025.00%
NDX220121P125750002021-10-22 9:20AM EST12,575.0084.3530.8033.800.00-18126.76%
NDX220121P126000002022-01-10 2:50PM EST12,600.002.800.000.000.00-25025.00%
NDX220121P126250002021-11-10 6:59AM EST12,625.00168.4022.1024.900.00-12117.13%
NDX220121P126500002022-01-10 11:59AM EST12,650.004.750.000.000.00-5025.00%
NDX220121P126750002021-11-10 6:59AM EST12,675.00287.6022.9025.700.00--1115.79%
NDX220121P127000002022-01-10 1:04PM EST12,700.005.360.000.000.00-1025.00%
NDX220121P127250002022-01-13 9:56AM EST12,725.000.350.000.000.00-2025.00%
NDX220121P127500002021-12-22 3:58PM EST12,750.0012.220.000.000.00-10025.00%
NDX220121P127750002021-12-17 11:24AM EST12,775.0031.900.000.000.00-8025.00%
NDX220121P128000002022-01-10 1:54PM EST12,800.004.200.000.000.00-6025.00%
NDX220121P128250002022-01-18 1:44PM EST12,825.000.750.000.000.00-2025.00%
NDX220121P128500002021-12-07 12:10PM EST12,850.0041.034.705.700.00-1284.49%
NDX220121P128750002021-11-10 6:59AM EST12,875.00630.7926.7029.600.00--2110.67%
NDX220121P129000002022-01-18 11:47AM EST12,900.000.650.000.000.00-2025.00%
NDX220121P129250002021-11-10 6:59AM EST12,925.00221.0027.7030.600.00-56109.33%
NDX220121P129500002021-12-17 10:26AM EST12,950.0047.100.000.000.00-3025.00%
NDX220121P129750002021-11-02 9:38AM EST12,975.0067.00118.70125.200.00-114153.07%
NDX220121P130000002022-01-18 3:04PM EST13,000.000.500.000.000.00-5025.00%
NDX220121P130250002022-01-07 11:24AM EST13,025.007.000.000.000.00-1025.00%
NDX220121P130500002021-12-27 12:10PM EST13,050.007.830.000.000.00--025.00%
NDX220121P130750002022-01-11 2:32PM EST13,075.000.500.000.000.00-1025.00%
NDX220121P131000002022-01-10 1:50PM EST13,100.006.600.000.000.00-3025.00%
NDX220121P131250002022-01-03 12:20PM EST13,125.002.900.000.000.00-1025.00%
NDX220121P131500002022-01-03 1:32PM EST13,150.003.020.000.000.00-10025.00%
NDX220121P131750002021-11-10 6:59AM EST13,175.00324.2033.5036.600.00--1102.76%
NDX220121P132000002022-01-12 10:14AM EST13,200.000.730.000.000.00-2025.00%
NDX220121P132250002022-01-13 11:07AM EST13,225.000.950.000.000.00-1025.00%
NDX220121P132500002022-01-03 2:14PM EST13,250.003.020.000.000.00-10025.00%
NDX220121P132750002021-11-10 6:59AM EST13,275.00338.6036.2039.300.00-23100.09%
NDX220121P133000002022-01-06 9:42AM EST13,300.0013.130.000.000.00-1025.00%
NDX220121P133250002022-01-10 11:10AM EST13,325.0014.800.000.000.00-4025.00%
NDX220121P133500002021-12-27 3:04PM EST13,350.009.030.000.000.00-10025.00%
NDX220121P133750002022-01-18 1:44PM EST13,375.001.440.000.000.00-2025.00%
NDX220121P134000002022-01-11 10:16AM EST13,400.005.000.000.000.00-1025.00%
NDX220121P134250002021-12-22 10:37AM EST13,425.0027.180.000.000.00-6025.00%
NDX220121P134500002022-01-11 11:27AM EST13,450.002.940.000.000.00-4025.00%
NDX220121P134750002022-01-07 9:44AM EST13,475.008.000.000.000.00-4025.00%
NDX220121P135000002022-01-18 11:47AM EST13,500.001.340.000.000.00-2025.00%
NDX220121P135250002022-01-06 12:50PM EST13,525.0010.650.000.000.00-1025.00%
NDX220121P135500002022-01-12 9:41AM EST13,550.002.000.000.000.00-2025.00%
NDX220121P135750002022-01-18 12:53PM EST13,575.001.980.000.000.00-2025.00%
NDX220121P136000002022-01-10 3:29PM EST13,600.009.520.000.000.00-16025.00%
NDX220121P136250002022-01-10 11:48AM EST13,625.0019.050.000.000.00-7025.00%
NDX220121P136500002022-01-05 1:15PM EST13,650.007.800.000.000.00-2025.00%
NDX220121P136750002022-01-05 1:15PM EST13,675.008.000.000.000.00-1025.00%
NDX220121P137000002022-01-14 2:09PM EST13,700.003.200.000.000.00-1025.00%
NDX220121P137250002021-12-14 10:49AM EST13,725.0086.701.753.300.00-21351.54%
NDX220121P137500002022-01-18 12:41PM EST13,750.002.110.000.000.00-1025.00%
NDX220121P137750002022-01-07 3:54PM EST13,775.0012.070.000.000.00-8025.00%
NDX220121P138000002022-01-18 3:51PM EST13,800.002.750.000.000.00-1025.00%
NDX220121P138250002022-01-05 1:45PM EST13,825.009.970.000.000.00-2025.00%
NDX220121P138500002022-01-18 3:51PM EST13,850.003.000.000.000.00-1012.50%
NDX220121P138750002022-01-14 1:13PM EST13,875.004.660.000.000.00-6012.50%
NDX220121P139000002022-01-14 1:13PM EST13,900.004.840.000.000.00-6012.50%
NDX220121P139250002022-01-11 10:02AM EST13,925.0011.550.000.000.00-1012.50%
NDX220121P139500002022-01-11 10:02AM EST13,950.0012.050.000.000.00-1012.50%
NDX220121P139750002022-01-10 10:47AM EST13,975.0043.100.000.000.00-3012.50%
NDX220121P140000002022-01-18 12:31PM EST14,000.003.400.000.000.00-16012.50%
NDX220121P140250002022-01-18 12:48PM EST14,025.004.000.000.000.00-2012.50%
NDX220121P140500002022-01-11 12:25PM EST14,050.003.620.000.000.00-3012.50%
NDX220121P140750002022-01-14 12:53PM EST14,075.007.050.000.000.00-10012.50%
NDX220121P141000002022-01-18 10:43AM EST14,100.002.920.000.000.00-3012.50%
NDX220121P141250002022-01-18 11:07AM EST14,125.003.970.000.000.00-2012.50%
NDX220121P141500002022-01-18 12:48PM EST14,150.005.220.000.000.00-5012.50%
NDX220121P141750002022-01-18 3:38PM EST14,175.005.100.000.000.00-6012.50%
NDX220121P142000002022-01-18 3:38PM EST14,200.005.400.000.000.00-75012.50%
NDX220121P142250002022-01-18 1:48PM EST14,225.006.040.000.000.00-6012.50%
NDX220121P142500002022-01-18 1:07PM EST14,250.007.100.000.000.00-5012.50%
NDX220121P142750002022-01-18 11:09AM EST14,275.006.100.000.000.00-3012.50%
NDX220121P143000002022-01-18 11:20AM EST14,300.005.700.000.000.00-7012.50%
NDX220121P143250002022-01-18 1:48PM EST14,325.007.640.000.000.00-2012.50%
NDX220121P143500002022-01-18 11:20AM EST14,350.006.700.000.000.00-11012.50%
NDX220121P143750002022-01-18 12:53PM EST14,375.009.440.000.000.00-5012.50%
NDX220121P144000002022-01-18 9:59AM EST14,400.009.600.000.000.00-5012.50%
NDX220121P144250002022-01-13 2:17PM EST14,425.0010.800.000.000.00-5012.50%
NDX220121P144500002022-01-14 9:48AM EST14,450.0014.300.000.000.00-11012.50%
NDX220121P144750002022-01-18 2:56PM EST14,475.007.850.000.000.00-26012.50%
NDX220121P145000002022-01-18 3:31PM EST14,500.0011.500.000.000.00-31012.50%
NDX220121P145250002022-01-18 2:27PM EST14,525.0013.070.000.000.00-4012.50%
NDX220121P145500002022-01-18 12:53PM EST14,550.0016.680.000.000.00-206.25%
NDX220121P145750002022-01-18 3:33PM EST14,575.0014.870.000.000.00-1206.25%
NDX220121P146000002022-01-18 3:46PM EST14,600.0019.810.000.000.00-3406.25%
NDX220121P146250002022-01-18 3:46PM EST14,625.0021.530.000.000.00-2006.25%
NDX220121P146500002022-01-18 11:15AM EST14,650.0020.840.000.000.00-106.25%
NDX220121P146750002022-01-18 3:58PM EST14,675.0028.000.000.000.00-106.25%
NDX220121P147000002022-01-18 3:18PM EST14,700.0026.600.000.000.00-3106.25%
NDX220121P147250002022-01-14 11:41AM EST14,725.0027.200.000.000.00-1406.25%
NDX220121P147500002022-01-18 3:59PM EST14,750.0036.590.000.000.00-15506.25%
NDX220121P147750002022-01-18 3:59PM EST14,775.0039.930.000.000.00-5006.25%
NDX220121P148000002022-01-18 4:06PM EST14,800.0040.000.000.000.00-2706.25%
NDX220121P148100002022-01-18 12:06AM EST14,810.00122.100.000.000.00--06.25%
NDX220121P148200002022-01-18 12:06AM EST14,820.0070.050.000.000.00--06.25%
NDX220121P148250002022-01-18 3:17PM EST14,825.0042.430.000.000.00-906.25%
NDX220121P148300002022-01-18 12:06AM EST14,830.0011.650.000.000.00-1006.25%
NDX220121P148400002022-01-18 1:06PM EST14,840.0050.700.000.000.00-606.25%
NDX220121P148500002022-01-18 3:59PM EST14,850.0052.500.000.000.00-1806.25%
NDX220121P148700002022-01-18 12:06AM EST14,870.0028.800.000.000.00-2306.25%
NDX220121P148750002022-01-18 1:36PM EST14,875.0047.500.000.000.00-106.25%
NDX220121P148800002022-01-18 12:06AM EST14,880.0054.900.000.000.00-1003.13%
NDX220121P148900002022-01-18 12:06AM EST14,890.0051.700.000.000.00-203.13%
NDX220121P149000002022-01-18 4:09PM EST14,900.0057.500.000.000.00-6103.13%
NDX220121P149100002022-01-18 1:36PM EST14,910.0054.170.000.000.00-203.13%
NDX220121P149200002022-01-18 3:30PM EST14,920.0057.900.000.000.00-403.13%
NDX220121P149250002022-01-18 3:30PM EST14,925.0058.850.000.000.00-903.13%
NDX220121P149300002022-01-18 12:06AM EST14,930.0058.800.000.000.00-903.13%
NDX220121P149400002022-01-18 12:06AM EST14,940.0056.200.000.000.00-1003.13%
NDX220121P149500002022-01-18 2:28PM EST14,950.0059.460.000.000.00-1403.13%
NDX220121P149600002022-01-18 12:06AM EST14,960.0036.000.000.000.00--03.13%
NDX220121P149700002022-01-18 10:23AM EST14,970.0046.400.000.000.00-503.13%
NDX220121P149750002022-01-18 1:01PM EST14,975.0074.000.000.000.00-303.13%
NDX220121P149800002022-01-18