Mercados españoles abiertos en 11 mins

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
Llamadaspara18 de febrero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220218C073000002021-11-10 6:58AM EST7,300.007,238.459,004.809,024.300.00-11316.26%
NDX220218C079000002021-11-10 6:58AM EST7,900.006,162.208,407.208,426.500.00--2290.19%
NDX220218C080000002021-11-10 6:58AM EST8,000.006,940.908,307.108,326.800.00-13286.04%
NDX220218C090000002021-11-10 6:58AM EST9,000.005,588.707,311.907,331.500.00-15247.73%
NDX220218C091000002021-11-10 6:58AM EST9,100.005,005.357,212.507,231.900.00--2244.15%
NDX220218C111000002021-11-10 6:58AM EST11,100.004,364.585,233.805,253.100.00--1180.42%
NDX220218C115000002021-12-17 11:57AM EST11,500.004,329.850.000.000.00-200.00%
NDX220218C120000002021-12-02 9:41AM EST12,000.004,038.924,343.804,363.500.00--1154.78%
NDX220218C135000002022-01-12 12:35PM EST13,500.002,467.750.000.000.00-200.00%
NDX220218C135250002022-01-18 12:05AM EST13,525.002,443.750.000.000.00--00.00%
NDX220218C137000002021-11-10 6:58AM EST13,700.001,854.402,739.402,757.000.00-5010113.54%
NDX220218C137250002021-11-10 6:58AM EST13,725.001,624.002,716.302,733.900.00-72112.97%
NDX220218C137500002021-11-10 6:58AM EST13,750.001,613.002,693.202,710.800.00--1112.39%
NDX220218C138000002021-11-10 6:58AM EST13,800.001,880.002,647.202,664.800.00-23111.24%
NDX220218C140000002022-01-18 3:27PM EST14,000.001,391.300.000.000.00-100.00%
NDX220218C140500002021-11-10 6:58AM EST14,050.001,865.002,419.402,436.700.00-11105.58%
NDX220218C141000002021-11-10 6:58AM EST14,100.001,220.202,374.202,391.500.00-15104.47%
NDX220218C141250002021-11-10 6:58AM EST14,125.001,198.102,351.702,368.900.00--2103.91%
NDX220218C141500002021-11-10 6:58AM EST14,150.001,151.702,329.302,346.400.00-11103.36%
NDX220218C141750002021-11-10 6:58AM EST14,175.001,101.802,306.802,323.900.00-17102.80%
NDX220218C142000002022-01-14 3:35PM EST14,200.001,500.760.000.000.00-200.00%
NDX220218C142500002021-11-10 6:58AM EST14,250.001,776.002,239.702,256.700.00--1101.15%
NDX220218C142750002021-11-10 6:58AM EST14,275.001,840.002,217.402,234.400.00-30100.60%
NDX220218C143000002022-01-18 9:44AM EST14,300.001,219.800.000.000.00-100.00%
NDX220218C143250002021-11-18 3:58PM EST14,325.002,340.201,739.101,755.600.00-1173.25%
NDX220218C144000002021-11-10 6:58AM EST14,400.001,674.002,107.002,124.000.00-2297.90%
NDX220218C144750002021-11-11 10:42AM EST14,475.001,880.002,040.702,057.500.00-1296.25%
NDX220218C145000002021-12-09 10:29AM EST14,500.002,000.951,265.301,285.800.00-1350.69%
NDX220218C145500002022-01-18 9:52AM EST14,550.00997.070.000.000.00-200.00%
NDX220218C145750002022-01-18 12:05AM EST14,575.001,103.370.000.000.00-200.00%
NDX220218C146000002022-01-07 2:24PM EST14,600.001,171.820.000.000.00-200.00%
NDX220218C146250002022-01-07 2:24PM EST14,625.001,260.200.000.000.00-100.00%
NDX220218C146500002022-01-10 12:39PM EST14,650.00893.100.000.000.00-100.00%
NDX220218C147000002021-12-20 1:52PM EST14,700.001,253.660.000.000.00-400.00%
NDX220218C147500002022-01-07 11:43AM EST14,750.001,103.200.000.000.00-300.00%
NDX220218C148000002022-01-18 4:12PM EST14,800.00745.000.000.000.00-5900.00%
NDX220218C148250002021-12-17 9:45AM EST14,825.001,234.930.000.000.00-100.00%
NDX220218C148500002021-12-15 12:31PM EST14,850.001,315.35963.80977.500.00--144.89%
NDX220218C148750002021-11-03 1:34PM EST14,875.001,462.401,350.801,370.800.00-2167.89%
NDX220218C149000002022-01-18 1:11PM EST14,900.00707.180.000.000.00-100.00%
NDX220218C149250002022-01-18 1:11PM EST14,925.00690.110.000.000.00-100.00%
NDX220218C149750002021-11-10 6:58AM EST14,975.00646.251,612.901,629.300.00-1185.72%
NDX220218C150000002022-01-18 2:28PM EST15,000.00637.870.000.000.00-4300.00%
NDX220218C150250002021-11-10 6:58AM EST15,025.00733.501,571.401,587.600.00--184.69%
NDX220218C150500002022-01-13 3:50PM EST15,050.00763.300.000.000.00-600.00%
NDX220218C150750002022-01-10 10:57AM EST15,075.00589.500.000.000.00-300.00%
NDX220218C151000002022-01-10 10:56AM EST15,100.00573.700.000.000.00-400.00%
NDX220218C151250002022-01-10 10:40AM EST15,125.00564.100.000.000.00-600.00%
NDX220218C151500002022-01-18 2:48PM EST15,150.00561.020.000.000.00-100.00%
NDX220218C151750002022-01-18 2:48PM EST15,175.00545.070.000.000.00-200.00%
NDX220218C152000002022-01-14 9:56AM EST15,200.00718.600.000.000.00-100.00%
NDX220218C152250002022-01-18 12:14PM EST15,225.00520.100.000.000.00-100.10%
NDX220218C152500002022-01-18 3:59PM EST15,250.00447.100.000.000.00-100.20%
NDX220218C152750002022-01-10 1:18PM EST15,275.00538.700.000.000.00-700.39%
NDX220218C153000002022-01-18 2:37PM EST15,300.00460.750.000.000.00-6800.39%
NDX220218C153250002022-01-18 3:58PM EST15,325.00408.700.000.000.00-500.39%
NDX220218C153500002022-01-10 10:40AM EST15,350.00435.200.000.000.00-100.78%
NDX220218C153750002022-01-18 9:33AM EST15,375.00436.000.000.000.00-200.78%
NDX220218C154000002022-01-18 4:08PM EST15,400.00370.030.000.000.00-4500.78%
NDX220218C154250002022-01-14 1:42PM EST15,425.00487.000.000.000.00-400.78%
NDX220218C154500002022-01-18 4:08PM EST15,450.00344.120.000.000.00-1100.78%
NDX220218C154750002022-01-18 3:30PM EST15,475.00343.250.000.000.00-500.78%
NDX220218C155000002022-01-18 2:28PM EST15,500.00341.170.000.000.00-9101.56%
NDX220218C155250002022-01-18 11:25AM EST15,525.00335.200.000.000.00-301.56%
NDX220218C155500002022-01-13 3:59PM EST15,550.00434.120.000.000.00-401.56%
NDX220218C155750002022-01-18 12:06PM EST15,575.00321.880.000.000.00-301.56%
NDX220218C156000002022-01-18 3:46PM EST15,600.00270.480.000.000.00-5301.56%
NDX220218C156250002022-01-18 3:46PM EST15,625.00259.430.000.000.00-101.56%
NDX220218C156500002022-01-14 3:01PM EST15,650.00382.140.000.000.00-301.56%
NDX220218C156750002022-01-18 11:25AM EST15,675.00263.180.000.000.00-901.56%
NDX220218C157000002022-01-14 11:14AM EST15,700.00250.000.000.000.00-201.56%
NDX220218C157250002022-01-12 11:22AM EST15,725.00512.000.000.000.00-101.56%
NDX220218C157500002022-01-18 3:51PM EST15,750.00213.050.000.000.00-14601.56%
NDX220218C157750002022-01-18 3:31PM EST15,775.00205.900.000.000.00-601.56%
NDX220218C158000002022-01-18 3:49PM EST15,800.00191.730.000.000.00-1503.13%
NDX220218C158250002022-01-18 3:49PM EST15,825.00182.780.000.000.00-203.13%
NDX220218C158500002022-01-18 3:44PM EST15,850.00168.000.000.000.00-1503.13%
NDX220218C158750002022-01-12 3:37PM EST15,875.00221.100.000.000.00-103.13%
NDX220218C159000002022-01-18 3:44PM EST15,900.00152.000.000.000.00-703.13%
NDX220218C159250002022-01-18 3:59PM EST15,925.00146.700.000.000.00-103.13%
NDX220218C159500002022-01-18 1:34PM EST15,950.00151.200.000.000.00-103.13%
NDX220218C159750002022-01-14 1:34PM EST15,975.00220.900.000.000.00-703.13%
NDX220218C160000002022-01-18 3:56PM EST16,000.00123.280.000.000.00-11603.13%
NDX220218C160250002022-01-18 1:28PM EST16,025.00127.040.000.000.00-103.13%
NDX220218C160500002022-01-18 1:34PM EST16,050.00122.600.000.000.00-103.13%
NDX220218C160750002022-01-13 1:01PM EST16,075.00211.870.000.000.00-603.13%
NDX220218C161000002022-01-18 3:55PM EST16,100.0098.800.000.000.00-303.13%
NDX220218C161250002022-01-14 3:28PM EST16,125.00176.790.000.000.00-303.13%
NDX220218C161500002022-01-13 10:54AM EST16,150.00220.850.000.000.00-103.13%
NDX220218C161750002022-01-18 3:44PM EST16,175.0083.000.000.000.00-1803.13%
NDX220218C162000002022-01-14 3:28PM EST16,200.00150.890.000.000.00-703.13%
NDX220218C162250002022-01-14 3:49PM EST16,225.00142.600.000.000.00-303.13%
NDX220218C162500002022-01-18 4:04PM EST16,250.0073.000.000.000.00-15503.13%
NDX220218C162750002022-01-18 12:16PM EST16,275.0079.150.000.000.00-403.13%
NDX220218C163000002022-01-18 3:59PM EST16,300.0062.300.000.000.00-1903.13%
NDX220218C163250002022-01-18 3:16PM EST16,325.0063.130.000.000.00-503.13%
NDX220218C163500002022-01-18 3:41PM EST16,350.0056.200.000.000.00-1203.13%
NDX220218C163750002022-01-18 3:51PM EST16,375.0055.600.000.000.00-603.13%
NDX220218C164000002022-01-18 3:51PM EST16,400.0052.300.000.000.00-803.13%
NDX220218C164250002022-01-18 3:38PM EST16,425.0047.430.000.000.00-606.25%
NDX220218C164500002022-01-18 3:50PM EST16,450.0045.740.000.000.00-506.25%
NDX220218C164750002022-01-18 10:46AM EST16,475.0052.750.000.000.00-106.25%
NDX220218C165000002022-01-18 3:19PM EST16,500.0040.770.000.000.00-10106.25%
NDX220218C165250002022-01-18 3:16PM EST16,525.0038.550.000.000.00-206.25%
NDX220218C165500002022-01-13 1:58PM EST16,550.0043.650.000.000.00-106.25%
NDX220218C165750002022-01-18 9:42AM EST16,575.0033.970.000.000.00-306.25%
NDX220218C166000002022-01-18 3:50PM EST16,600.0032.150.000.000.00-7706.25%
NDX220218C166250002022-01-18 11:37AM EST16,625.0031.520.000.000.00-106.25%
NDX220218C166500002022-01-18 12:53PM EST16,650.0032.200.000.000.00-1006.25%
NDX220218C166750002022-01-14 12:17PM EST16,675.0048.450.000.000.00-106.25%
NDX220218C167000002022-01-18 3:41PM EST16,700.0024.350.000.000.00-306.25%
NDX220218C167250002022-01-12 3:52PM EST16,725.0026.470.000.000.00-106.25%
NDX220218C167500002022-01-18 3:41PM EST16,750.0021.920.000.000.00-406.25%
NDX220218C167750002022-01-14 11:25AM EST16,775.0036.950.000.000.00-806.25%
NDX220218C168000002022-01-18 1:31PM EST16,800.0021.400.000.000.00-806.25%
NDX220218C168250002022-01-18 9:49AM EST16,825.0022.600.000.000.00-106.25%
NDX220218C168500002022-01-18 9:49AM EST16,850.0021.350.000.000.00-106.25%
NDX220218C168750002022-01-13 3:16PM EST16,875.0031.400.000.000.00-506.25%
NDX220218C169000002022-01-18 1:24PM EST16,900.0016.800.000.000.00-206.25%
NDX220218C169250002022-01-14 1:31PM EST16,925.0017.100.000.000.00-1006.25%
NDX220218C169500002022-01-18 1:24PM EST16,950.0015.050.000.000.00-1206.25%
NDX220218C169750002022-01-14 9:35AM EST16,975.0021.000.000.000.00-206.25%
NDX220218C170000002022-01-18 3:54PM EST17,000.0012.900.000.000.00-1606.25%
NDX220218C170250002022-01-18 10:50AM EST17,025.0014.650.000.000.00-406.25%
NDX220218C170500002022-01-12 2:32PM EST17,050.0019.670.000.000.00-306.25%
NDX220218C170750002022-01-12 2:32PM EST17,075.0034.750.000.000.00-106.25%
NDX220218C171000002022-01-14 1:51PM EST17,100.0016.850.000.000.00-106.25%
NDX220218C171250002022-01-13 3:02PM EST17,125.0018.430.000.000.00-106.25%
NDX220218C171500002022-01-14 1:57PM EST17,150.0015.600.000.000.00-206.25%
NDX220218C172000002022-01-14 1:37PM EST17,200.0012.700.000.000.00-106.25%
NDX220218C172250002022-01-18 9:42AM EST17,225.009.350.000.000.00-106.25%
NDX220218C172500002022-01-10 1:19PM EST17,250.0028.000.000.000.00-106.25%
NDX220218C172750002022-01-18 12:05AM EST17,275.0013.280.000.000.00--06.25%
NDX220218C173000002022-01-14 1:37PM EST17,300.0010.500.000.000.00-106.25%
NDX220218C173250002022-01-18 12:05AM EST17,325.0019.730.000.000.00--06.25%
NDX220218C173500002022-01-13 12:15PM EST17,350.0013.100.000.000.00-106.25%
NDX220218C173750002022-01-18 12:05AM EST17,375.0011.130.000.000.00--06.25%
NDX220218C174000002022-01-13 12:15PM EST17,400.0011.800.000.000.00-106.25%
NDX220218C174500002022-01-07 12:32PM EST17,450.009.830.000.000.00-106.25%
NDX220218C175000002022-01-18 2:05PM EST17,500.005.500.000.000.00-606.25%
NDX220218C175250002022-01-18 12:05AM EST17,525.006.400.000.000.00--06.25%
NDX220218C175500002022-01-07 3:19PM EST17,550.0012.600.000.000.00-106.25%
NDX220218C176000002022-01-18 2:05PM EST17,600.004.600.000.000.00-606.25%
NDX220218C176500002022-01-12 2:52PM EST17,650.009.900.000.000.00-17106.25%
NDX220218C177000002022-01-10 12:17PM EST17,700.006.570.000.000.00-106.25%
NDX220218C177250002022-01-18 12:05AM EST17,725.008.200.000.000.00--06.25%
NDX220218C177500002022-01-18 3:28PM EST17,750.003.420.000.000.00-206.25%
NDX220218C178000002022-01-18 3:28PM EST17,800.003.200.000.000.00-406.25%
NDX220218C178500002022-01-07 9:46AM EST17,850.009.720.000.000.00-3012.50%
NDX220218C178750002022-01-18 12:05AM EST17,875.004.750.000.000.00--012.50%
NDX220218C179000002022-01-18 3:15PM EST17,900.002.730.000.000.00-1012.50%
NDX220218C179500002022-01-06 2:23PM EST17,950.008.820.000.000.00-2012.50%
NDX220218C180000002022-01-13 2:42PM EST18,000.003.420.000.000.00-1012.50%
NDX220218C180250002022-01-10 10:53AM EST18,025.004.600.000.000.00-2012.50%
NDX220218C180500002022-01-05 2:58PM EST18,050.003.750.000.000.00-4012.50%
NDX220218C181000002022-01-13 2:42PM EST18,100.002.630.000.000.00-1012.50%
NDX220218C181250002022-01-18 12:05AM EST18,125.003.470.000.000.00--012.50%
NDX220218C181500002021-12-23 11:35AM EST18,150.0026.230.000.000.00-2012.50%
NDX220218C182000002022-01-18 12:26PM EST18,200.001.900.000.000.00-5012.50%
NDX220218C182750002022-01-06 10:05AM EST18,275.005.650.000.000.00-1012.50%
NDX220218C183000002022-01-05 1:22PM EST18,300.006.950.000.000.00-3012.50%
NDX220218C183250002021-12-13 12:02AM EST18,325.0033.902.103.100.00--026.22%
NDX220218C183500002022-01-05 1:22PM EST18,350.006.350.000.000.00-1012.50%
NDX220218C184000002022-01-07 2:25PM EST18,400.002.500.000.000.00-1012.50%
NDX220218C185000002022-01-14 10:02AM EST18,500.000.950.000.000.00-3012.50%
NDX220218C185250002021-12-22 9:55AM EST18,525.0012.760.000.000.00--012.50%
NDX220218C185500002021-11-12 3:39PM EST18,550.0045.7017.9020.000.00-2236.03%
NDX220218C186000002021-11-17 3:03PM EST18,600.0045.9013.5015.800.00-51135.04%
NDX220218C186500002021-11-19 2:28PM EST18,650.0057.4412.5015.100.00-1135.17%
NDX220218C186750002021-11-12 10:16AM EST18,675.0032.2015.0017.100.00-5536.08%
NDX220218C187000002022-01-04 9:41AM EST18,700.005.790.000.000.00-1012.50%
NDX220218C187250002022-01-14 3:47PM EST18,725.001.650.000.000.00-2012.50%
NDX220218C188000002021-12-15 10:12AM EST18,800.0011.300.301.650.00-12027.37%
NDX220218C188250002021-12-27 10:35AM EST18,825.0011.700.000.000.00--012.50%
NDX220218C188750002022-01-18 12:05AM EST18,875.001.500.000.000.00--012.50%
NDX220218C189000002021-10-28 8:30AM EST18,900.0010.6020.4028.200.00-1241.15%
NDX220218C190000002022-01-14 3:47PM EST19,000.001.400.000.000.00-50012.50%
NDX220218C190250002022-01-14 3:47PM EST19,025.001.400.000.000.00-11012.50%
NDX220218C191000002022-01-03 3:02PM EST19,100.002.850.000.000.00-3012.50%
NDX220218C191250002021-12-23 10:43AM EST19,125.005.900.000.000.00-1012.50%
NDX220218C191500002021-12-16 9:37AM EST19,150.0010.050.001.300.00--128.77%
NDX220218C192000002021-12-21 11:54AM EST19,200.004.590.000.000.00-2012.50%
NDX220218C192500002021-12-13 10:26AM EST19,250.009.000.001.300.00-3429.35%
NDX220218C193000002021-12-20 9:52AM EST19,300.005.780.000.000.00-1012.50%
NDX220218C194000002021-11-04 9:07AM EST19,400.0012.799.1011.600.00-11239.16%
NDX220218C194250002021-11-16 3:24PM EST19,425.0019.394.606.200.00-1036.13%
NDX220218C194500002021-11-15 3:32PM EST19,450.0018.396.508.400.00--637.77%
NDX220218C194750002021-12-27 9:30AM EST19,475.005.000.000.000.00--012.50%
NDX220218C195000002021-12-27 9:30AM EST19,500.005.000.000.000.00-1012.50%
NDX220218C196000002021-12-22 11:48AM EST19,600.003.500.000.000.00-4012.50%
NDX220218C197000002022-01-03 2:58PM EST19,700.001.230.000.000.00-6012.50%
NDX220218C198000002022-01-04 10:25AM EST19,800.000.970.000.000.00-2012.50%
NDX220218C199000002021-11-05 8:35AM EST19,900.0013.325.607.900.00-1240.41%
NDX220218C200000002022-01-04 9:41AM EST20,000.000.930.000.000.00-1012.50%
NDX220218C201000002021-12-20 9:52AM EST20,100.002.680.000.000.00-2012.50%
NDX220218C202000002021-12-17 9:30AM EST20,200.009.200.000.000.00-2012.50%
NDX220218C203000002022-01-04 12:53PM EST20,300.000.720.000.000.00-1012.50%
NDX220218C204000002021-12-16 1:26PM EST20,400.002.740.000.750.00-146533.96%
NDX220218C205000002022-01-04 10:25AM EST20,500.000.580.000.000.00-4012.50%
NDX220218C210000002022-01-04 12:53PM EST21,000.000.380.000.000.00--012.50%
Ventaspara18 de febrero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220218P070000002022-01-18 1:26PM EST7,000.000.600.000.000.00-2050.00%
NDX220218P071000002021-12-16 2:11PM EST7,100.003.800.001.300.00-1884.06%
NDX220218P072000002022-01-03 2:00PM EST7,200.000.460.000.000.00-25050.00%
NDX220218P073000002022-01-11 12:07PM EST7,300.000.530.000.000.00-20050.00%
NDX220218P074000002021-11-10 6:59AM EST7,400.0033.172.604.100.00-5592.68%
NDX220218P075000002022-01-11 3:43PM EST7,500.000.750.000.000.00-1050.00%
NDX220218P076000002021-11-26 9:31AM EST7,600.008.201.203.200.00-1185.77%
NDX220218P077000002021-11-10 6:59AM EST7,700.0046.323.304.700.00-42689.57%
NDX220218P078000002021-11-22 1:50PM EST7,800.005.252.403.300.00-1284.92%
NDX220218P079000002022-01-11 11:53AM EST7,900.000.830.000.000.00-20025.00%
NDX220218P080000002022-01-05 12:12PM EST8,000.001.260.000.000.00-1025.00%
NDX220218P090000002022-01-18 3:42PM EST9,000.001.800.000.000.00-6025.00%
NDX220218P091000002022-01-05 3:13PM EST9,100.004.600.000.000.00-2025.00%
NDX220218P092000002021-11-18 10:00AM EST9,200.009.9211.6013.300.00--177.84%
NDX220218P094000002022-01-18 3:43PM EST9,400.002.400.000.000.00-10025.00%
NDX220218P096000002021-12-31 9:30AM EST9,600.003.400.000.000.00-1025.00%
NDX220218P097000002022-01-06 10:16AM EST9,700.002.600.000.000.00-1025.00%
NDX220218P098000002022-01-06 10:15AM EST9,800.002.800.000.000.00-1025.00%
NDX220218P099000002022-01-06 10:15AM EST9,900.008.300.000.000.00-26025.00%
NDX220218P100000002022-01-11 11:17AM EST10,000.004.100.000.000.00-10025.00%
NDX220218P101000002021-12-14 11:09AM EST10,100.0021.102.654.300.00-3555.23%
NDX220218P103000002021-12-15 2:47PM EST10,300.0019.803.205.000.00--553.82%
NDX220218P104000002022-01-06 3:40PM EST10,400.009.400.000.000.00--025.00%
NDX220218P105000002022-01-10 3:50PM EST10,500.006.600.000.000.00-3025.00%
NDX220218P106000002022-01-07 11:30AM EST10,600.009.950.000.000.00-1025.00%
NDX220218P107000002022-01-10 11:05AM EST10,700.0013.300.000.000.00-1025.00%
NDX220218P108000002021-12-16 11:31AM EST10,800.0023.994.606.400.00-11650.53%
NDX220218P109000002022-01-05 3:21PM EST10,900.0011.550.000.000.00--025.00%
NDX220218P110000002022-01-18 12:55PM EST11,000.009.000.000.000.00-2025.00%
NDX220218P110250002022-01-05 11:30AM EST11,025.008.300.000.000.00--025.00%
NDX220218P110500002021-11-10 6:59AM EST11,050.00197.2025.8028.400.00--258.91%
NDX220218P111000002021-11-19 2:28PM EST11,100.0030.4636.1039.200.00-1561.76%
NDX220218P111250002021-11-15 12:29PM EST11,125.0036.4025.2028.200.00-4457.69%
NDX220218P111500002021-11-29 3:30PM EST11,150.0032.459.9011.400.00-5950.11%
NDX220218P112250002021-11-10 6:59AM EST11,225.00213.0028.8031.600.00--257.52%
NDX220218P112500002021-12-02 12:59PM EST11,250.0061.808.7010.500.00--148.27%
NDX220218P113000002022-01-18 12:06AM EST11,300.007.900.000.000.00-2012.50%
NDX220218P113250002022-01-05 12:37PM EST11,325.008.100.000.000.00-1012.50%
NDX220218P113750002021-12-30 11:01AM EST11,375.0011.850.000.000.00-2012.50%
NDX220218P114000002021-11-10 6:59AM EST11,400.00180.3032.0034.900.00-1356.07%
NDX220218P114500002022-01-18 11:33AM EST11,450.0011.100.000.000.00-25012.50%
NDX220218P114750002021-12-23 2:49PM EST11,475.0019.310.000.000.00-1012.50%
NDX220218P115000002022-01-18 2:47PM EST11,500.0011.100.000.000.00-5012.50%
NDX220218P115250002021-11-10 6:59AM EST11,525.00189.3034.6037.800.00-1155.10%
NDX220218P115500002021-11-10 6:59AM EST11,550.00167.3035.1038.300.00--154.88%
NDX220218P115750002021-11-10 6:59AM EST11,575.00197.3035.6038.800.00-1154.66%
NDX220218P116250002022-01-04 1:55PM EST11,625.0013.100.000.000.00-10012.50%
NDX220218P116500002022-01-18 2:38PM EST11,650.0012.510.000.000.00-24012.50%
NDX220218P116750002021-11-10 6:59AM EST11,675.00176.5037.9041.400.00--153.89%
NDX220218P117000002022-01-18 2:47PM EST11,700.0013.000.000.000.00-27012.50%
NDX220218P117250002021-12-20 10:10AM EST11,725.0071.730.000.000.00--012.50%
NDX220218P117500002021-12-20 10:10AM EST11,750.0072.780.000.000.00-11012.50%
NDX220218P117750002021-12-21 11:38AM EST11,775.0047.900.000.000.00--012.50%
NDX220218P118250002022-01-05 3:03PM EST11,825.0020.350.000.000.00-4012.50%
NDX220218P118500002022-01-11 12:07PM EST11,850.0012.420.000.000.00-20012.50%
NDX220218P118750002021-11-15 2:31PM EST11,875.0054.6039.7043.800.00--251.54%
NDX220218P119000002022-01-11 1:04PM EST11,900.0013.190.000.000.00-1012.50%
NDX220218P119500002022-01-11 11:53AM EST11,950.0012.870.000.000.00-20012.50%
NDX220218P119750002022-01-05 3:03PM EST11,975.0022.550.000.000.00--012.50%
NDX220218P120000002022-01-18 3:27PM EST12,000.0017.350.000.000.00-21012.50%
NDX220218P120250002022-01-12 2:34PM EST12,025.0012.100.000.000.00-1012.50%
NDX220218P120750002021-11-10 6:59AM EST12,075.00180.0048.3052.000.00--650.58%
NDX220218P121000002022-01-18 9:35AM EST12,100.0021.700.000.000.00-2012.50%
NDX220218P121500002022-01-03 2:00PM EST12,150.0014.050.000.000.00-15012.50%
NDX220218P122000002022-01-13 2:29PM EST12,200.0017.100.000.000.00-1012.50%
NDX220218P122250002021-11-23 10:27AM EST12,225.0075.8032.0034.000.00-1544.63%
NDX220218P122500002021-11-23 10:26AM EST12,250.0076.2032.5034.500.00-1144.42%
NDX220218P122750002021-10-28 11:29AM EST12,275.0092.5096.90106.200.00-1156.48%
NDX220218P123000002022-01-05 2:46PM EST12,300.0028.500.000.000.00-2012.50%
NDX220218P123250002021-12-23 12:17PM EST12,325.0034.650.000.000.00-10012.50%
NDX220218P123500002022-01-06 11:46AM EST12,350.0033.040.000.000.00--012.50%
NDX220218P123750002021-12-23 12:17PM EST12,375.0035.850.000.000.00-10012.50%
NDX220218P124000002022-01-12 10:14AM EST12,400.0014.160.000.000.00-2012.50%
NDX220218P124250002021-11-15 12:33PM EST12,425.0077.1055.4059.700.00-5247.31%
NDX220218P124500002022-01-11 11:52AM EST12,450.0019.420.000.000.00-5012.50%
NDX220218P124750002022-01-10 10:00AM EST12,475.0052.000.000.000.00-1012.50%
NDX220218P125000002022-01-18 11:08AM EST12,500.0029.000.000.000.00-7012.50%
NDX220218P125500002022-01-12 1:20PM EST12,550.0017.670.000.000.00-4012.50%
NDX220218P126000002021-12-27 4:11PM EST12,600.0031.200.000.000.00-2012.50%
NDX220218P126500002022-01-12 2:25PM EST12,650.0018.600.000.000.00-10012.50%
NDX220218P126750002021-11-03 2:47PM EST12,675.0083.70184.60192.000.00-1160.27%
NDX220218P127000002022-01-18 3:54PM EST12,700.0038.000.000.000.00-1012.50%
NDX220218P127250002022-01-12 9:32AM EST12,725.0018.650.000.000.00-1012.50%
NDX220218P127500002022-01-12 9:32AM EST12,750.0019.100.000.000.00-1012.50%
NDX220218P127750002021-11-26 11:21AM EST12,775.00135.8744.6047.800.00-4639.99%
NDX220218P128000002022-01-05 2:45PM EST12,800.0040.000.000.000.00-5012.50%
NDX220218P128500002022-01-18 12:41PM EST12,850.0041.980.000.000.00-2012.50%
NDX220218P128750002022-01-06 11:00AM EST12,875.0044.700.000.000.00--012.50%
NDX220218P129000002022-01-18 3:15PM EST12,900.0042.480.000.000.00-7012.50%
NDX220218P129250002021-12-22 11:50AM EST12,925.0066.850.000.000.00-1012.50%
NDX220218P129500002022-01-18 1:48PM EST12,950.0047.350.000.000.00-3012.50%
NDX220218P129750002022-01-11 12:03PM EST12,975.0048.500.000.000.00-1012.50%
NDX220218P130000002022-01-18 3:57PM EST13,000.0051.500.000.000.00-15012.50%
NDX220218P130250002022-01-18 10:39AM EST13,025.0047.550.000.000.00-106.25%
NDX220218P130500002022-01-13 12:15PM EST13,050.0032.100.000.000.00-506.25%
NDX220218P130750002022-01-12 12:05PM EST13,075.0029.150.000.000.00-106.25%
NDX220218P131000002022-01-18 12:06AM EST13,100.0051.050.000.000.00--06.25%
NDX220218P131250002022-01-18 9:42AM EST13,125.0054.600.000.000.00-106.25%
NDX220218P131500002022-01-07 9:36AM EST13,150.0060.980.000.000.00-106.25%
NDX220218P131750002022-01-18 10:36AM EST13,175.0054.390.000.000.00-206.25%
NDX220218P132000002022-01-18 2:57PM EST13,200.0051.600.000.000.00-6106.25%
NDX220218P132250002022-01-07 10:12AM EST13,225.0059.430.000.000.00-206.25%
NDX220218P132500002022-01-18 10:39AM EST13,250.0060.550.000.000.00-206.25%
NDX220218P132750002022-01-10 10:53AM EST13,275.00108.400.000.000.00-206.25%
NDX220218P133000002022-01-18 2:57PM EST13,300.0057.600.000.000.00-5806.25%
NDX220218P133250002022-01-18 11:24AM EST13,325.0065.600.000.000.00-106.25%
NDX220218P133500002021-12-17 11:26AM EST13,350.00126.690.000.000.00-1506.25%
NDX220218P133750002022-01-18 11:24AM EST13,375.0069.200.000.000.00-106.25%
NDX220218P134000002022-01-18 11:52AM EST13,400.0063.600.000.000.00-206.25%
NDX220218P134250002022-01-18 2:51PM EST13,425.0066.550.000.000.00-606.25%
NDX220218P134500002022-01-18 2:22PM EST13,450.0076.050.000.000.00-106.25%
NDX220218P134750002022-01-18 2:12PM EST13,475.0078.200.000.000.00-206.25%
NDX220218P135000002022-01-18 11:24AM EST13,500.0079.200.000.000.00-506.25%
NDX220218P135250002022-01-13 11:45AM EST13,525.0042.800.000.000.00-106.25%
NDX220218P135500002022-01-12 10:47AM EST13,550.0045.900.000.000.00-106.25%
NDX220218P135750002022-01-11 4:03PM EST13,575.0050.800.000.000.00-106.25%
NDX220218P136000002022-01-18 12:58PM EST13,600.0095.770.000.000.00-706.25%
NDX220218P136250002022-01-18 11:24AM EST13,625.0090.500.000.000.00-106.25%
NDX220218P136500002022-01-18 11:07AM EST13,650.0093.650.000.000.00-306.25%
NDX220218P136750002022-01-18 3:16PM EST13,675.0098.480.000.000.00-406.25%
NDX220218P137000002022-01-18 3:16PM EST13,700.00101.370.000.000.00-806.25%
NDX220218P137250002022-01-03 2:53PM EST13,725.0042.350.000.000.00-706.25%
NDX220218P137500002022-01-12 2:36PM EST13,750.0053.500.000.000.00-1006.25%
NDX220218P137750002021-12-23 11:03AM EST13,775.0088.850.000.000.00-106.25%
NDX220218P138000002022-01-18 3:28PM EST13,800.00113.370.000.000.00-2206.25%
NDX220218P138250002022-01-18 11:24AM EST13,825.00103.600.000.000.00-806.25%
NDX220218P138500002022-01-18 3:28PM EST13,850.00119.540.000.000.00-506.25%
NDX220218P138750002022-01-18 11:50AM EST13,875.00109.500.000.000.00-506.25%
NDX220218P139000002022-01-18 2:22PM EST13,900.00124.000.000.000.00-1206.25%
NDX220218P139250002022-01-18 12:43PM EST13,925.00133.700.000.000.00-206.25%
NDX220218P139500002022-01-14 3:12PM EST13,950.0099.200.000.000.00-1906.25%
NDX220218P139750002022-01-18 11:24AM EST13,975.00131.300.000.000.00-106.25%
NDX220218P140000002022-01-18 3:56PM EST14,000.00153.830.000.000.00-2106.25%
NDX220218P140250002022-01-18 12:43PM EST14,025.00148.500.000.000.00-106.25%
NDX220218P140500002022-01-18 1:50PM EST14,050.00149.300.000.000.00-606.25%
NDX220218P140750002022-01-05 2:05PM EST14,075.0092.700.000.000.00--06.25%
NDX220218P141000002022-01-18 10:41AM EST14,100.00146.700.000.000.00-306.25%
NDX220218P141250002022-01-14 2:54PM EST14,125.00125.900.000.000.00-103.13%
NDX220218P141500002022-01-14 2:53PM EST14,150.00127.100.000.000.00-203.13%
NDX220218P141750002022-01-13 3:25PM EST14,175.00126.900.000.000.00-403.13%
NDX220218P142000002022-01-18 12:03PM EST14,200.00165.950.000.000.00-203.13%
NDX220218P142250002022-01-18 10:41AM EST14,225.00166.700.000.000.00-103.13%
NDX220218P142500002022-01-18 3:20PM EST14,250.00184.950.000.000.00-303.13%
NDX220218P142750002022-01-10 9:34AM EST14,275.00211.030.000.000.00-503.13%
NDX220218P143000002022-01-18 10:12AM EST14,300.00161.570.000.000.00-8003.13%
NDX220218P143250002022-01-13 10:11AM EST14,325.0091.530.000.000.00-103.13%
NDX220218P143500002022-01-18 3:59PM EST14,350.00223.050.000.000.00-103.13%
NDX220218P143750002022-01-18 3:59PM EST14,375.00228.550.000.000.00-103.13%
NDX220218P144000002022-01-14 11:24AM EST14,400.00188.080.000.000.00-2503.13%
NDX220218P144250002022-01-18 12:56PM EST14,425.00223.000.000.000.00-403.13%
NDX220218P144500002022-01-13 10:05AM EST14,450.00100.470.000.000.00-203.13%
NDX220218P144750002022-01-18 12:01PM EST14,475.00212.250.000.000.00-1003.13%
NDX220218P145000002022-01-18 3:53PM EST14,500.00245.000.000.000.00-3603.13%
NDX220218P145250002022-01-10 10:42AM EST14,525.00318.900.000.000.00-603.13%
NDX220218P145500002022-01-11 10:17AM EST14,550.00180.200.000.000.00-103.13%
NDX220218P145750002022-01-14 12:47PM EST14,575.00210.000.000.000.00-103.13%
NDX220218P146000002022-01-18 12:25PM EST14,600.00254.900.000.000.00-403.13%
NDX220218P146250002022-01-14 4:04PM EST14,625.00283.100.000.000.00-4003.13%
NDX220218P146500002022-01-18 3:51PM EST14,650.00280.000.000.000.00-4503.13%
NDX220218P146750002022-01-14 4:04PM EST14,675.00185.150.000.000.00-1001.56%
NDX220218P147000002022-01-13 10:40AM EST14,700.00144.500.000.000.00-301.56%
NDX220218P147250002022-01-14 3:46PM EST14,725.00197.000.000.000.00-1601.56%
NDX220218P147500002022-01-13 4:13PM EST14,750.00247.100.000.000.00-301.56%
NDX220218P147750002022-01-18 3:44PM EST14,775.00327.800.000.000.00-501.56%
NDX220218P148000002022-01-18 3:44PM EST14,800.00336.500.000.000.00-3601.56%
NDX220218P148250002022-01-18 3:44PM EST14,825.00342.900.000.000.00-201.56%
NDX220218P148500002022-01-18 12:21PM EST14,850.00309.200.000.000.00-201.56%
NDX220218P148750002022-01-18 3:37PM EST14,875.00347.800.000.000.00-101.56%
NDX220218P149000002022-01-18 3:36PM EST14,900.00356.000.000.000.00-501.56%
NDX220218P149250002022-01-18 3:58PM EST14,925.00377.000.000.000.00-301.56%
NDX220218P149500002022-01-13 9:53AM EST14,950.00295.830.000.000.00-600.78%
NDX220218P149750002022-01-18 2:01PM EST14,975.00357.400.000.000.00-300.78%
NDX220218P150000002022-01-18 4:01PM EST15,000.00401.450.000.000.00-13000.78%
NDX220218P150250002022-01-18 4:01PM EST15,025.00410.350.000.000.00-600.78%
NDX220218P150500002022-01-18 11:50AM EST15,050.00350.130.000.000.00-2800.78%
NDX220218P150750002022-01-18 9:36AM EST15,075.00393.400.000.000.00-100.78%
NDX220218P151000002022-01-18 11:09AM EST15,100.00403.370.000.000.00-100.39%
NDX220218P151250002022-01-18 11:09AM EST15,125.00412.220.000.000.00-100.39%
NDX220218P151500002022-01-18 4:08PM EST15,150.00450.650.000.000.00-500.39%
NDX220218P151750002022-01-13 10:54AM EST15,175.00254.250.000.000.00-200.20%
NDX220218P152000002022-01-18 4:08PM EST15,200.00470.550.000.000.00-700.05%
NDX220218P152250002022-01-14 12:48PM EST15,225.00382.890.000.000.00-200.00%
NDX220218P152500002022-01-18 3:51PM EST15,250.00481.070.000.000.00-14600.00%
NDX220218P152750002022-01-18 12:16PM EST15,275.00458.350.000.000.00-500.00%
NDX220218P153000002022-01-18 11:25AM EST15,300.00471.560.000.000.00-8400.00%
NDX220218P153250002022-01-14 12:48PM EST15,325.00417.100.000.000.00-500.00%
NDX220218P153500002022-01-18 3:44PM EST15,350.00541.600.000.000.00-500.00%
NDX220218P153750002022-01-13 10:12AM EST15,375.00257.900.000.000.00-100.00%
NDX220218P154000002022-01-18 3:44PM EST15,400.00565.100.000.000.00-1100.00%
NDX220218P154250002022-01-18 11:25AM EST15,425.00525.000.000.000.00-300.00%
NDX220218P154500002022-01-18 11:50AM EST15,450.00499.400.000.000.00-200.00%
NDX220218P154750002022-01-18 9:49AM EST15,475.00546.900.000.000.00-100.00%
NDX220218P155000002022-01-18 11:29AM EST15,500.00559.230.000.000.00-9200.00%
NDX220218P155250002022-01-14 3:32PM EST15,525.00420.750.000.000.00-100.00%
NDX220218P155500002022-01-14 10:36AM EST15,550.00500.000.000.000.00-200.00%
NDX220218P155750002022-01-18 9:36AM EST15,575.00637.500.000.000.00-400.00%
NDX220218P156000002022-01-18 2:49PM EST15,600.00594.150.000.000.00-300.00%
NDX220218P156250002022-01-18 3:43PM EST15,625.00678.400.000.000.00-300.00%
NDX220218P156500002022-01-18 2:49PM EST15,650.00620.150.000.000.00-300.00%
NDX220218P156750002022-01-18 3:17PM EST15,675.00692.900.000.000.00-700.00%
NDX220218P157000002022-01-18 3:22PM EST15,700.00697.600.000.000.00-400.00%
NDX220218P157250002022-01-18 3:43PM EST15,725.00736.950.000.000.00-300.00%
NDX220218P157500002022-01-18 3:51PM EST15,750.00734.470.000.000.00-14700.00%
NDX220218P157750002022-01-18 12:16PM EST15,775.00698.770.000.000.00-400.00%
NDX220218P158000002022-01-14 9:47AM EST15,800.00579.540.000.000.00-1100.00%
NDX220218P158250002022-01-10 3:58PM EST15,825.00563.600.000.000.00-100.00%
NDX220218P158500002022-01-14 3:34PM EST15,850.00558.050.000.000.00-300.00%
NDX220218P158750002022-01-12 2:03PM EST15,875.00429.800.000.000.00-200.00%
NDX220218P159000002022-01-14 3:34PM EST15,900.00583.450.000.000.00-600.00%
NDX220218P159250002022-01-14 10:42AM EST15,925.00683.200.000.000.00-100.00%
NDX220218P159500002022-01-18 4:00PM EST15,950.00888.200.000.000.00-100.00%
NDX220218P159750002022-01-13 12:55PM EST15,975.00605.110.000.000.00-100.00%
NDX220218P160000002022-01-18 3:20PM EST16,000.00892.500.000.000.00-4200.00%
NDX220218P160250002022-01-12 10:33AM EST16,025.00462.000.000.000.00-500.00%
NDX220218P160500002022-01-18 11:31AM EST16,050.00900.700.000.000.00-100.00%
NDX220218P160750002022-01-05 2:18PM EST16,075.00513.500.000.000.00-300.00%
NDX220218P161000002022-01-13 1:58PM EST16,100.00640.300.000.000.00-400.00%
NDX220218P161250002022-01-18 1:47PM EST16,125.00976.500.000.000.00-100.00%
NDX220218P161500002022-01-14 10:22AM EST16,150.00774.900.000.000.00-100.00%
NDX220218P161750002022-01-04 2:31PM EST16,175.00443.790.000.000.00-900.00%
NDX220218P162000002022-01-12 3:53PM EST16,200.00553.600.000.000.00-3600.00%
NDX220218P162250002022-01-12 3:52PM EST16,225.00566.700.000.000.00-200.00%
NDX220218P162500002022-01-13 1:04PM EST16,250.00751.500.000.000.00-5600.00%
NDX220218P162750002022-01-05 12:39PM EST16,275.00551.700.000.000.00-100.00%
NDX220218P163000002022-01-13 3:59PM EST16,300.00930.450.000.000.00-100.00%
NDX220218P163250002022-01-05 10:39AM EST16,325.00535.730.000.000.00-100.00%
NDX220218P163500002022-01-18 11:54AM EST16,350.001,072.600.000.000.00-100.00%
NDX220218P163750002021-12-29 10:25AM EST16,375.00430.200.000.000.00-300.00%
NDX220218P164000002022-01-18 10:37AM EST16,400.001,105.540.000.000.00-800.00%
NDX220218P164250002022-01-03 12:53PM EST16,425.00441.000.000.000.00-400.00%
NDX220218P164500002022-01-06 11:01AM EST16,450.00803.200.000.000.00-200.00%
NDX220218P164750002022-01-07 9:42AM EST16,475.00865.020.000.000.00-100.00%
NDX220218P165000002022-01-18 3:16PM EST16,500.001,305.000.000.000.00-100.00%
NDX220218P165250002022-01-04 9:57AM EST16,525.00459.000.000.000.00-300.00%
NDX220218P165500002022-01-11 10:58AM EST16,550.001,081.700.000.000.00-200.00%
NDX220218P165750002021-12-28 10:06AM EST16,575.00518.100.000.000.00-200.00%
NDX220218P166000002022-01-06 10:02AM EST16,600.001,131.380.000.000.00-100.00%
NDX220218P166250002022-01-18 12:06AM EST16,625.001,076.470.000.000.00--00.00%
NDX220218P166500002022-01-13 2:25PM EST16,650.001,061.600.000.000.00-100.00%
NDX220218P166750002021-12-27 11:07AM EST16,675.001,196.230.000.000.00-100.00%
NDX220218P167000002022-01-14 1:31PM EST16,700.001,297.370.000.000.00-700.00%
NDX220218P167250002021-12-31 3:43PM EST16,725.00625.800.000.000.00-100.00%
NDX220218P167500002021-12-29 11:56AM EST16,750.00632.640.000.000.00-100.00%
NDX220218P167750002021-12-03 10:20AM EST16,775.001,272.40663.60679.300.00-640.00%
NDX220218P168000002022-01-07 10:54AM EST16,800.001,315.400.000.000.00-100.00%
NDX220218P168250002021-12-27 9:33AM EST16,825.00710.000.000.000.00-500.00%
NDX220218P168500002022-01-03 12:03AM EST16,850.00670.100.000.000.00--00.00%
NDX220218P168750002021-12-21 3:15PM EST16,875.001,093.320.000.000.00-200.00%
NDX220218P169000002021-12-28 11:36AM EST16,900.00687.550.000.000.00-100.00%
NDX220218P169500002021-12-20 2:08PM EST16,950.001,464.670.000.000.00-300.00%
NDX220218P169750002021-11-30 10:26AM EST16,975.00964.90731.00746.200.00--10.00%
NDX220218P170000002022-01-18 11:25AM EST17,000.001,725.000.000.000.00-100.00%
NDX220218P170500002021-12-14 3:13PM EST17,050.001,298.701,461.001,478.400.00-110.00%
NDX220218P171000002021-12-21 2:55PM EST17,100.001,259.470.000.000.00--00.00%
NDX220218P171500002021-12-21 2:55PM EST17,150.001,299.060.000.000.00--00.00%
NDX220218P176000002022-01-18 12:06AM EST17,600.002,058.420.000.000.00--00.00%
NDX220218P180750002021-12-31 9:59AM EST18,075.001,703.420.000.000.00-400.00%
NDX220218P181000002021-12-31 9:59AM EST18,100.001,727.420.000.000.00-400.00%