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 marzo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220318C070000002021-11-10 6:58AM EST7,000.006,691.129,300.809,322.500.00-1015239.21%
NDX220318C071000002021-11-10 6:58AM EST7,100.006,651.509,201.209,222.900.00-933235.78%
NDX220318C072000002021-11-10 6:58AM EST7,200.005,541.009,101.709,123.400.00--3232.41%
NDX220318C073000002021-11-10 6:58AM EST7,300.005,736.009,002.209,023.900.00-23229.10%
NDX220318C074000002021-11-10 6:58AM EST7,400.005,442.158,902.708,924.400.00-47225.85%
NDX220318C075000002021-11-10 6:58AM EST7,500.005,524.008,803.308,825.000.00-15222.65%
NDX220318C077000002021-11-10 6:58AM EST7,700.007,035.708,604.408,626.100.00-10216.39%
NDX220318C079000002021-11-10 6:58AM EST7,900.007,056.208,405.608,427.300.00--1210.31%
NDX220318C080000002021-11-10 6:58AM EST8,000.004,888.008,306.308,328.000.00-11207.35%
NDX220318C081000002021-11-10 6:58AM EST8,100.005,672.908,206.908,228.600.00-23204.42%
NDX220318C082000002021-11-10 6:58AM EST8,200.005,672.008,107.708,129.400.00--1201.54%
NDX220318C083000002021-11-10 6:58AM EST8,300.005,582.008,008.408,030.000.00--1198.69%
NDX220318C085000002021-11-10 6:58AM EST8,500.005,360.507,809.907,831.500.00--3193.12%
NDX220318C086000002021-11-10 6:58AM EST8,600.005,272.507,710.807,732.400.00--3190.40%
NDX220318C087000002021-11-10 6:58AM EST8,700.004,147.007,611.707,633.300.00--1187.71%
NDX220318C091000002021-11-10 6:58AM EST9,100.004,257.007,215.707,237.300.00-11177.29%
NDX220318C094000002021-11-10 6:58AM EST9,400.003,954.006,919.406,940.900.00-11169.82%
NDX220318C096000002021-11-10 6:58AM EST9,600.003,463.006,722.206,743.700.00--1164.99%
NDX220318C099000002021-11-10 6:58AM EST9,900.003,809.006,426.906,448.400.00--2157.95%
NDX220318C107000002021-11-10 6:58AM EST10,700.002,716.005,644.005,665.300.00--1140.35%
NDX220318C110000002021-12-14 3:41PM EST11,000.004,992.284,604.804,623.800.00-101385.09%
NDX220318C111000002021-12-14 3:41PM EST11,100.004,895.654,506.604,525.500.00-101083.55%
NDX220318C115000002021-11-10 6:58AM EST11,500.002,719.004,869.104,890.100.00-55124.20%
NDX220318C118000002021-11-10 6:58AM EST11,800.002,468.004,581.104,601.900.00-55118.46%
NDX220318C119000002021-11-10 6:58AM EST11,900.002,460.354,485.504,506.300.00-11116.59%
NDX220318C122250002021-11-10 6:58AM EST12,225.001,637.304,176.104,196.700.00-11110.61%
NDX220318C123250002021-11-10 6:58AM EST12,325.002,053.504,081.304,101.900.00-21108.80%
NDX220318C125500002021-11-10 6:58AM EST12,550.001,476.003,869.003,889.500.00--1104.80%
NDX220318C125750002021-11-10 6:58AM EST12,575.001,881.503,845.603,866.000.00-22104.36%
NDX220318C126750002021-11-10 6:58AM EST12,675.001,331.003,751.803,772.200.00--1102.62%
NDX220318C127000002021-11-10 6:58AM EST12,700.002,001.703,728.503,748.800.00-10102.19%
NDX220318C127250002021-11-10 6:58AM EST12,725.001,289.203,705.103,725.400.00-20101.76%
NDX220318C127500002021-11-10 6:58AM EST12,750.001,354.003,681.703,702.000.00--1101.32%
NDX220318C127750002021-11-10 6:58AM EST12,775.001,126.003,658.303,678.800.00-11100.89%
NDX220318C128000002021-11-22 2:51PM EST12,800.003,887.463,464.403,484.700.00-101391.88%
NDX220318C128750002021-11-10 6:58AM EST12,875.001,305.803,565.203,585.600.00-1099.18%
NDX220318C130000002021-12-16 11:10AM EST13,000.003,185.512,680.102,698.000.00-11057.44%
NDX220318C130500002021-11-10 6:58AM EST13,050.002,785.203,402.903,422.900.00--196.21%
NDX220318C131000002021-11-10 6:58AM EST13,100.001,028.103,356.703,376.900.00-2595.38%
NDX220318C131500002021-11-22 2:51PM EST13,150.003,560.473,137.603,157.600.00--1086.14%
NDX220318C132000002021-10-28 11:46AM EST13,200.002,750.903,064.003,094.500.00-101484.26%
NDX220318C135000002021-11-10 6:58AM EST13,500.001,065.002,991.003,010.700.00-1088.82%
NDX220318C136000002021-11-10 6:58AM EST13,600.001,160.002,900.602,920.400.00--187.22%
NDX220318C137000002021-11-10 6:58AM EST13,700.001,750.502,810.802,830.400.00-505585.63%
NDX220318C137750002021-12-03 12:05PM EST13,775.002,249.002,673.602,695.000.00-1181.29%
NDX220318C138000002021-11-09 12:24PM EST13,800.002,658.202,721.402,740.800.00-1284.05%
NDX220318C139000002021-11-10 6:58AM EST13,900.001,733.602,632.502,651.800.00-333482.49%
NDX220318C140000002021-11-10 6:58AM EST14,000.001,556.902,544.402,563.700.00-109780.96%
NDX220318C140500002022-01-06 10:12AM EST14,050.001,820.100.000.000.00--00.00%
NDX220318C141000002021-11-10 6:58AM EST14,100.001,379.302,456.902,476.100.00-1479.43%
NDX220318C141250002021-11-10 6:58AM EST14,125.001,360.902,435.102,454.200.00-1179.05%
NDX220318C141500002021-11-10 6:58AM EST14,150.001,270.102,413.402,432.400.00-2078.68%
NDX220318C142000002021-11-10 6:58AM EST14,200.00854.552,370.002,388.800.00-5577.92%
NDX220318C142250002021-11-10 6:58AM EST14,225.001,880.602,348.402,367.100.00--177.54%
NDX220318C142500002021-11-10 6:58AM EST14,250.001,861.302,326.802,345.400.00--177.17%
NDX220318C143000002021-11-10 6:58AM EST14,300.001,437.002,283.702,302.200.00-54076.42%
NDX220318C143500002021-11-10 6:58AM EST14,350.001,110.802,240.802,259.100.00--175.67%
NDX220318C144000002021-11-10 6:58AM EST14,400.001,415.002,198.002,216.200.00-10674.93%
NDX220318C144500002021-11-02 2:41PM EST14,450.001,859.001,785.401,808.200.00-1058.29%
NDX220318C145000002021-11-02 2:23PM EST14,500.001,804.001,747.101,770.000.00-33157.80%
NDX220318C145500002021-11-24 4:00PM EST14,550.002,135.001,990.602,009.700.00-1469.31%
NDX220318C146000002021-11-23 9:42AM EST14,600.002,091.001,960.001,979.000.00-1469.08%
NDX220318C146250002021-11-10 9:54AM EST14,625.001,903.002,008.402,025.500.00-1171.64%
NDX220318C146500002021-12-20 11:15AM EST14,650.001,410.800.000.000.00-100.00%
NDX220318C146750002021-11-10 6:58AM EST14,675.00989.851,966.301,983.700.00-2170.91%
NDX220318C147000002021-12-06 9:54AM EST14,700.001,579.401,675.201,684.400.00-19058.91%
NDX220318C147250002021-11-10 6:58AM EST14,725.00853.301,925.101,942.000.00-1170.19%
NDX220318C147500002021-12-13 12:02AM EST14,750.001,521.001,353.601,365.800.00--046.70%
NDX220318C148000002022-01-10 9:49AM EST14,800.00985.050.000.000.00-100.00%
NDX220318C148500002021-12-06 9:57AM EST14,850.001,462.001,548.301,556.300.00-3456.71%
NDX220318C149000002021-11-22 10:25AM EST14,900.002,150.001,605.701,616.600.00-11960.21%
NDX220318C149250002021-12-16 10:45AM EST14,925.001,590.801,049.001,064.200.00-1237.86%
NDX220318C149500002021-12-06 9:58AM EST14,950.001,403.351,461.501,470.700.00-1455.16%
NDX220318C149750002021-11-10 6:58AM EST14,975.00734.751,720.601,737.200.00-1466.63%
NDX220318C150000002022-01-18 1:10PM EST15,000.00797.450.000.000.00-300.00%
NDX220318C150250002021-12-29 12:00PM EST15,025.001,686.930.000.000.00-200.00%
NDX220318C150500002021-12-13 12:02AM EST15,050.001,325.001,122.701,132.400.00--043.32%
NDX220318C151000002021-11-18 3:07PM EST15,100.001,751.651,245.901,263.100.00-12449.73%
NDX220318C151250002021-11-03 11:44AM EST15,125.001,338.501,298.201,312.200.00-4451.96%
NDX220318C151500002021-11-10 6:58AM EST15,150.00690.401,581.101,597.300.00-2464.19%
NDX220318C151750002021-11-10 6:58AM EST15,175.00842.901,561.501,577.600.00-2363.84%
NDX220318C152000002022-01-18 1:40PM EST15,200.00670.900.000.000.00-400.00%
NDX220318C152250002022-01-18 1:10PM EST15,225.00656.450.000.000.00-400.05%
NDX220318C152500002022-01-18 3:52PM EST15,250.00616.870.000.000.00-300.10%
NDX220318C152750002022-01-18 1:01PM EST15,275.00627.500.000.000.00-200.20%
NDX220318C153000002022-01-18 12:58PM EST15,300.00620.300.000.000.00-8600.39%
NDX220318C153250002022-01-10 12:17PM EST15,325.00606.700.000.000.00-200.39%
NDX220318C153500002022-01-18 1:20PM EST15,350.00579.300.000.000.00-100.39%
NDX220318C153750002022-01-10 10:07AM EST15,375.00598.700.000.000.00-100.39%
NDX220318C154000002022-01-18 10:40AM EST15,400.00595.000.000.000.00-1200.78%
NDX220318C154250002022-01-10 3:55PM EST15,425.00709.290.000.000.00--00.78%
NDX220318C154500002021-12-16 3:30PM EST15,450.001,051.10688.30699.600.00--233.11%
NDX220318C154750002022-01-18 12:06AM EST15,475.00622.000.000.000.00--00.78%
NDX220318C155000002022-01-18 3:27PM EST15,500.00491.200.000.000.00-1100.78%
NDX220318C155250002022-01-13 2:33PM EST15,525.00635.570.000.000.00-100.78%
NDX220318C155500002022-01-14 3:11PM EST15,550.00597.500.000.000.00-400.78%
NDX220318C155750002022-01-13 3:54PM EST15,575.00605.820.000.000.00-100.78%
NDX220318C156000002022-01-14 4:00PM EST15,600.00487.580.000.000.00-201.56%
NDX220318C156250002022-01-14 10:36AM EST15,625.00553.850.000.000.00-201.56%
NDX220318C156500002022-01-18 10:20AM EST15,650.00480.820.000.000.00-301.56%
NDX220318C156750002022-01-18 12:38PM EST15,675.00417.790.000.000.00-201.56%
NDX220318C157000002022-01-18 3:21PM EST15,700.00382.600.000.000.00-501.56%
NDX220318C157250002022-01-18 10:15AM EST15,725.00454.270.000.000.00-301.56%
NDX220318C157500002022-01-18 1:13PM EST15,750.00378.350.000.000.00-201.56%
NDX220318C157750002022-01-10 10:02AM EST15,775.00458.100.000.000.00-101.56%
NDX220318C158000002022-01-18 3:03PM EST15,800.00367.960.000.000.00-501.56%
NDX220318C158250002022-01-14 12:37PM EST15,825.00452.800.000.000.00-1701.56%
NDX220318C158500002022-01-18 3:03PM EST15,850.00345.640.000.000.00-201.56%
NDX220318C158750002022-01-18 3:00PM EST15,875.00327.130.000.000.00-101.56%
NDX220318C159000002022-01-18 3:00PM EST15,900.00316.570.000.000.00-101.56%
NDX220318C159250002022-01-12 9:52AM EST15,925.00587.070.000.000.00-101.56%
NDX220318C159500002022-01-18 10:25AM EST15,950.00343.700.000.000.00-301.56%
NDX220318C159750002022-01-13 9:50AM EST15,975.00555.580.000.000.00-101.56%
NDX220318C160000002022-01-18 3:54PM EST16,000.00244.550.000.000.00-1401.56%
NDX220318C160250002022-01-14 3:23PM EST16,025.00363.000.000.000.00-103.13%
NDX220318C160500002022-01-10 3:41PM EST16,050.00368.380.000.000.00-403.13%
NDX220318C160750002022-01-07 10:51AM EST16,075.00345.850.000.000.00-103.13%
NDX220318C161000002022-01-18 10:20AM EST16,100.00273.960.000.000.00-603.13%
NDX220318C161250002022-01-14 3:23PM EST16,125.00318.200.000.000.00-703.13%
NDX220318C161500002022-01-14 3:32PM EST16,150.00309.120.000.000.00-1103.13%
NDX220318C161750002022-01-18 10:15AM EST16,175.00253.860.000.000.00-603.13%
NDX220318C162000002022-01-13 1:09PM EST16,200.00218.750.000.000.00-203.13%
NDX220318C162250002022-01-06 10:05AM EST16,225.00269.700.000.000.00-103.13%
NDX220318C162500002022-01-14 3:34PM EST16,250.00267.950.000.000.00-303.13%
NDX220318C162750002022-01-13 2:02PM EST16,275.00291.200.000.000.00-603.13%
NDX220318C163000002022-01-14 11:07AM EST16,300.00236.600.000.000.00-503.13%
NDX220318C163250002022-01-18 9:47AM EST16,325.00179.700.000.000.00-103.13%
NDX220318C163500002022-01-18 9:47AM EST16,350.00173.050.000.000.00-103.13%
NDX220318C163750002022-01-14 10:53AM EST16,375.00213.750.000.000.00-103.13%
NDX220318C164000002022-01-18 4:01PM EST16,400.00136.960.000.000.00-1703.13%
NDX220318C164250002022-01-18 1:27PM EST16,425.00136.980.000.000.00-103.13%
NDX220318C164500002022-01-12 1:15PM EST16,450.00294.150.000.000.00-103.13%
NDX220318C164750002022-01-12 9:52AM EST16,475.00299.800.000.000.00-103.13%
NDX220318C165000002022-01-18 4:01PM EST16,500.00116.050.000.000.00-1603.13%
NDX220318C165250002022-01-18 12:38PM EST16,525.00122.710.000.000.00-303.13%
NDX220318C165500002022-01-18 10:20AM EST16,550.00136.500.000.000.00-303.13%
NDX220318C165750002022-01-13 12:15PM EST16,575.00189.800.000.000.00-503.13%
NDX220318C166000002022-01-10 12:49PM EST16,600.00125.000.000.000.00-203.13%
NDX220318C166250002022-01-18 10:15AM EST16,625.00124.450.000.000.00-303.13%
NDX220318C166500002021-12-30 10:38AM EST16,650.00563.900.000.000.00-103.13%
NDX220318C166750002022-01-13 3:59PM EST16,675.00127.200.000.000.00-103.13%
NDX220318C167000002022-01-18 9:40AM EST16,700.0090.000.000.000.00-303.13%
NDX220318C167250002022-01-18 4:08PM EST16,725.0078.500.000.000.00-103.13%
NDX220318C167500002022-01-18 1:27PM EST16,750.0078.200.000.000.00-103.13%
NDX220318C167750002022-01-18 1:27PM EST16,775.0074.850.000.000.00-103.13%
NDX220318C168000002022-01-14 1:59PM EST16,800.00105.540.000.000.00-203.13%
NDX220318C168250002022-01-14 3:38PM EST16,825.00105.500.000.000.00-103.13%
NDX220318C168500002022-01-14 3:21PM EST16,850.0099.900.000.000.00-103.13%
NDX220318C168750002022-01-18 3:34PM EST16,875.0062.000.000.000.00-303.13%
NDX220318C169000002022-01-14 3:21PM EST16,900.0093.000.000.000.00-303.13%
NDX220318C169250002022-01-13 10:01AM EST16,925.0088.900.000.000.00-206.25%
NDX220318C169500002022-01-18 10:28AM EST16,950.0067.480.000.000.00-306.25%
NDX220318C169750002022-01-10 3:48PM EST16,975.0091.100.000.000.00-106.25%
NDX220318C170000002022-01-18 4:01PM EST17,000.0048.750.000.000.00-206.25%
NDX220318C170250002021-12-27 11:14AM EST17,025.00400.700.000.000.00-106.25%
NDX220318C170500002022-01-18 4:01PM EST17,050.0044.950.000.000.00-106.25%
NDX220318C171000002022-01-18 9:56AM EST17,100.0047.100.000.000.00-306.25%
NDX220318C171250002022-01-18 9:30AM EST17,125.0044.070.000.000.00-206.25%
NDX220318C171500002022-01-13 4:12PM EST17,150.0056.350.000.000.00-106.25%
NDX220318C171750002022-01-03 10:30AM EST17,175.00229.300.000.000.00-206.25%
NDX220318C172000002022-01-13 1:26PM EST17,200.0056.350.000.000.00-506.25%
NDX220318C172250002022-01-13 12:12PM EST17,225.0063.600.000.000.00-206.25%
NDX220318C172500002022-01-18 10:54AM EST17,250.0036.350.000.000.00-106.25%
NDX220318C173000002022-01-18 10:02AM EST17,300.0033.500.000.000.00-106.25%
NDX220318C173250002022-01-14 9:54AM EST17,325.0045.850.000.000.00-406.25%
NDX220318C173500002022-01-14 2:17PM EST17,350.0039.200.000.000.00-606.25%
NDX220318C173750002022-01-14 9:44AM EST17,375.0042.600.000.000.00-1006.25%
NDX220318C174000002022-01-14 9:44AM EST17,400.0040.900.000.000.00-1006.25%
NDX220318C174250002022-01-03 10:32AM EST17,425.00160.370.000.000.00-406.25%
NDX220318C174500002022-01-13 12:25PM EST17,450.0038.950.000.000.00-806.25%
NDX220318C174750002022-01-13 12:25PM EST17,475.0037.350.000.000.00-806.25%
NDX220318C175000002022-01-14 10:59AM EST17,500.0031.200.000.000.00-106.25%
NDX220318C175250002022-01-07 11:26AM EST17,525.0045.300.000.000.00-1006.25%
NDX220318C175500002022-01-11 2:56PM EST17,550.0041.980.000.000.00-106.25%
NDX220318C175750002021-12-29 11:49AM EST17,575.00168.400.000.000.00--06.25%
NDX220318C176000002022-01-12 11:52AM EST17,600.0026.850.000.000.00-106.25%
NDX220318C176250002022-01-10 10:12AM EST17,625.0025.950.000.000.00-806.25%
NDX220318C176500002022-01-12 12:56PM EST17,650.0024.850.000.000.00-106.25%
NDX220318C176750002021-12-02 1:24PM EST17,675.00177.20101.10105.500.00--130.37%
NDX220318C177000002022-01-13 4:03PM EST17,700.0022.400.000.000.00-506.25%
NDX220318C177250002021-11-05 9:54AM EST17,725.00261.20143.40150.700.00-1134.18%
NDX220318C177500002021-12-13 9:51AM EST17,750.00166.6030.8033.400.00-2523.52%
NDX220318C177750002021-12-16 9:42AM EST17,775.00143.6018.7021.800.00-5621.81%
NDX220318C178000002022-01-12 11:39AM EST17,800.0030.200.000.000.00-106.25%
NDX220318C178250002022-01-05 2:33PM EST17,825.0046.170.000.000.00-106.25%
NDX220318C178500002021-11-10 6:58AM EST17,850.0089.70144.80150.400.00--135.20%
NDX220318C178750002021-11-11 3:44PM EST17,875.00139.10140.00145.600.00-8635.06%
NDX220318C179000002021-12-07 3:24PM EST17,900.00150.5031.3033.000.00-151924.45%
NDX220318C179250002021-12-31 12:42PM EST17,925.0076.700.000.000.00-806.25%
NDX220318C179500002022-01-04 1:33PM EST17,950.0047.900.000.000.00-206.25%
NDX220318C179750002022-01-10 11:50AM EST17,975.0016.980.000.000.00-506.25%
NDX220318C180000002022-01-14 9:36AM EST18,000.0013.500.000.000.00-2006.25%
NDX220318C180250002022-01-18 10:02AM EST18,025.0011.350.000.000.00-106.25%
NDX220318C180750002021-11-19 12:01PM EST18,075.00200.2060.0065.700.00-3329.70%
NDX220318C181000002022-01-10 10:04AM EST18,100.0014.400.000.000.00-106.25%
NDX220318C181500002021-11-19 12:37PM EST18,150.00184.8054.5060.100.00-3329.61%
NDX220318C182000002022-01-11 1:01PM EST18,200.0015.850.000.000.00-1006.25%
NDX220318C182250002022-01-11 2:49PM EST18,225.0015.100.000.000.00-406.25%
NDX220318C182500002022-01-18 12:06AM EST18,250.0010.300.000.000.00-506.25%
NDX220318C183000002022-01-14 12:13PM EST18,300.009.400.000.000.00-206.25%
NDX220318C183500002022-01-18 12:06AM EST18,350.0011.800.000.000.00-106.25%
NDX220318C184000002021-12-31 11:00AM EST18,400.0037.900.000.000.00-106.25%
NDX220318C184500002021-12-27 10:54AM EST18,450.0055.100.000.000.00--06.25%
NDX220318C185000002022-01-10 10:04AM EST18,500.008.600.000.000.00-106.25%
NDX220318C185750002021-11-29 10:26AM EST18,575.0078.7536.5039.300.00-5529.73%
NDX220318C186000002021-12-27 10:54AM EST18,600.0044.850.000.000.00-506.25%
NDX220318C186500002022-01-18 12:06AM EST18,650.007.000.000.000.00--06.25%
NDX220318C187000002021-12-14 11:28AM EST18,700.0030.555.707.500.00-1323.25%
NDX220318C187500002022-01-18 12:06AM EST18,750.006.200.000.000.00--06.25%
NDX220318C188000002021-11-26 12:58PM EST18,800.0052.0026.4029.600.00-31029.50%
NDX220318C188750002021-12-03 1:56PM EST18,875.0039.3016.7019.500.00-3327.85%
NDX220318C189000002022-01-05 9:30AM EST18,900.0011.900.000.000.00-106.25%
NDX220318C189250002022-01-05 9:30AM EST18,925.004.500.000.000.00-306.25%
NDX220318C189750002022-01-06 10:24AM EST18,975.008.850.000.000.00-1012.50%
NDX220318C190000002022-01-14 3:59PM EST19,000.003.000.000.000.00-11012.50%
NDX220318C190500002021-12-15 2:29PM EST19,050.0023.012.704.400.00--123.36%
NDX220318C191000002021-12-23 9:59AM EST19,100.0018.830.000.000.00-1012.50%
NDX220318C191500002021-12-27 10:17AM EST19,150.0021.370.000.000.00-1012.50%
NDX220318C192000002022-01-18 1:26PM EST19,200.002.150.000.000.00-1012.50%
NDX220318C193750002021-12-31 2:11PM EST19,375.0010.000.000.000.00-1012.50%
NDX220318C194000002021-12-13 4:04PM EST19,400.0017.000.000.000.00-2012.50%
NDX220318C194250002021-11-16 11:36AM EST19,425.0035.8313.4015.500.00--329.76%
NDX220318C194500002021-12-20 9:30AM EST19,450.0012.500.000.000.00--012.50%
NDX220318C194750002021-12-20 9:30AM EST19,475.0012.200.000.000.00--012.50%
NDX220318C195000002021-12-29 1:23PM EST19,500.0012.140.000.000.00-1012.50%
NDX220318C196000002021-12-27 1:03PM EST19,600.0013.290.000.000.00-8012.50%
NDX220318C198000002022-01-07 9:56AM EST19,800.003.270.000.000.00-2012.50%
NDX220318C200000002022-01-06 10:30AM EST20,000.003.800.000.000.00-5012.50%
NDX220318C202000002022-01-18 10:57AM EST20,200.001.080.000.000.00-1012.50%
NDX220318C204000002021-12-27 1:03PM EST20,400.006.500.000.000.00-16012.50%
NDX220318C205000002022-01-07 9:56AM EST20,500.001.740.000.000.00-4012.50%
NDX220318C210000002022-01-18 10:57AM EST21,000.000.540.000.000.00-2012.50%
Ventaspara18 de marzo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220318P070000002022-01-14 3:10PM EST7,000.003.000.000.000.00-50025.00%
NDX220318P071000002022-01-07 11:45AM EST7,100.002.500.000.000.00-4025.00%
NDX220318P072000002021-12-17 1:53PM EST7,200.002.700.000.000.00-1025.00%
NDX220318P073000002022-01-07 12:33PM EST7,300.003.700.000.000.00-4025.00%
NDX220318P074000002022-01-07 11:42AM EST7,400.002.800.000.000.00-13025.00%
NDX220318P075000002022-01-10 3:46PM EST7,500.003.400.000.000.00-8025.00%
NDX220318P076000002022-01-11 9:36AM EST7,600.003.200.000.000.00-2025.00%
NDX220318P077000002021-12-14 2:29PM EST7,700.009.441.803.900.00-1762.67%
NDX220318P078000002021-11-10 6:59AM EST7,800.0044.317.7010.200.00-21969.99%
NDX220318P079000002022-01-11 9:33AM EST7,900.004.800.000.000.00-2025.00%
NDX220318P080000002022-01-18 1:41PM EST8,000.003.600.000.000.00-1025.00%
NDX220318P081000002022-01-07 9:30AM EST8,100.004.600.000.000.00-1025.00%
NDX220318P082000002022-01-07 9:30AM EST8,200.004.900.000.000.00-1025.00%
NDX220318P083000002021-12-27 1:07PM EST8,300.006.540.000.000.00-3025.00%
NDX220318P084000002021-11-10 6:59AM EST8,400.0054.6010.9013.000.00-2565.22%
NDX220318P085000002022-01-07 2:18PM EST8,500.007.550.000.000.00-5025.00%
NDX220318P086000002022-01-04 3:20PM EST8,600.005.900.000.000.00-1025.00%
NDX220318P087000002021-11-10 6:59AM EST8,700.00109.6013.0015.200.00-4863.11%
NDX220318P088000002021-10-22 9:31AM EST8,800.0023.6013.5016.500.00-11162.48%
NDX220318P089000002021-11-23 3:02PM EST8,900.0020.8010.2012.100.00-2458.89%
NDX220318P090000002022-01-14 3:42PM EST9,000.005.300.000.000.00-21025.00%
NDX220318P091000002022-01-18 11:35AM EST9,100.007.530.000.000.00-15025.00%
NDX220318P092000002022-01-18 11:35AM EST9,200.007.680.000.000.00-9025.00%
NDX220318P093000002021-11-10 6:59AM EST9,300.0064.4018.3020.700.00-5959.01%
NDX220318P094000002021-11-10 6:59AM EST9,400.0081.2019.4021.800.00-4258.35%
NDX220318P095000002022-01-13 12:16PM EST9,500.007.900.000.000.00-1025.00%
NDX220318P096000002022-01-13 3:50PM EST9,600.009.900.000.000.00-1025.00%
NDX220318P097000002022-01-14 2:28PM EST9,700.0010.400.000.000.00-7025.00%
NDX220318P098000002021-11-10 6:59AM EST9,800.00101.5024.5027.400.00-5755.86%
NDX220318P099000002022-01-13 12:15PM EST9,900.0012.900.000.000.00-1012.50%
NDX220318P100000002022-01-12 1:21PM EST10,000.009.600.000.000.00-10012.50%
NDX220318P101000002021-11-10 6:59AM EST10,100.0090.6029.2032.100.00-1753.99%
NDX220318P102000002021-11-10 6:59AM EST10,200.00130.1030.9034.000.00-1153.38%
NDX220318P103000002021-12-03 11:16AM EST10,300.0082.0014.4016.800.00-1246.97%
NDX220318P104000002022-01-06 2:08PM EST10,400.0022.500.000.000.00-5012.50%
NDX220318P105000002022-01-06 2:09PM EST10,500.0014.970.000.000.00-20012.50%
NDX220318P106000002021-12-20 12:09PM EST10,600.0067.050.000.000.00-2012.50%
NDX220318P107000002021-12-14 9:42AM EST10,700.0051.0015.1017.400.00-2943.15%
NDX220318P108000002022-01-11 1:39PM EST10,800.0018.300.000.000.00-1012.50%
NDX220318P109000002021-12-22 10:09AM EST10,900.0046.950.000.000.00-12012.50%
NDX220318P110000002022-01-13 4:08PM EST11,000.0026.700.000.000.00-27012.50%
NDX220318P111000002022-01-14 10:17AM EST11,100.0027.350.000.000.00-1012.50%
NDX220318P112000002022-01-13 3:55PM EST11,200.0032.400.000.000.00-6012.50%
NDX220318P113000002022-01-14 10:17AM EST11,300.0031.500.000.000.00-1012.50%
NDX220318P114000002022-01-18 12:58PM EST11,400.0038.930.000.000.00-1012.50%
NDX220318P115000002022-01-18 3:43PM EST11,500.0042.630.000.000.00-7012.50%
NDX220318P116000002022-01-12 11:39AM EST11,600.0027.950.000.000.00-1012.50%
NDX220318P117000002022-01-13 9:53AM EST11,700.0026.780.000.000.00-1012.50%
NDX220318P118000002021-12-23 9:49AM EST11,800.0060.100.000.000.00-1012.50%
NDX220318P119000002022-01-18 3:44PM EST11,900.0057.550.000.000.00-6012.50%
NDX220318P120000002022-01-18 3:44PM EST12,000.0062.150.000.000.00-6012.50%
NDX220318P121000002022-01-18 1:09PM EST12,100.0066.800.000.000.00-4012.50%
NDX220318P121500002022-01-18 12:37PM EST12,150.0067.550.000.000.00-3012.50%
NDX220318P121750002021-12-22 11:50AM EST12,175.0083.100.000.000.00-1012.50%
NDX220318P122000002022-01-11 2:45PM EST12,200.0046.370.000.000.00-1012.50%
NDX220318P122250002021-11-04 8:57AM EST12,225.0093.05212.80221.500.00-2252.01%
NDX220318P122500002021-12-14 11:57AM EST12,250.00134.8546.2048.600.00-1834.57%
NDX220318P122750002021-12-02 10:03AM EST12,275.00150.0047.6051.100.00--434.68%
NDX220318P123000002021-12-08 11:31AM EST12,300.00112.8078.4081.300.00-34538.38%
NDX220318P123250002021-11-10 6:59AM EST12,325.00332.7099.60104.600.00-5540.67%
NDX220318P123500002021-12-22 10:09AM EST12,350.00103.200.000.000.00-1506.25%
NDX220318P123750002022-01-10 11:34AM EST12,375.00100.300.000.000.00-206.25%
NDX220318P124000002022-01-10 11:14AM EST12,400.00101.630.000.000.00-1606.25%
NDX220318P124250002021-11-10 6:59AM EST12,425.00237.70104.80109.900.00-31940.02%
NDX220318P124500002021-12-15 3:58PM EST12,450.00102.8061.0064.400.00-421834.63%
NDX220318P124750002022-01-07 3:43PM EST12,475.0081.700.000.000.00-5006.25%
NDX220318P125000002022-01-12 10:19AM EST12,500.0050.000.000.000.00-106.25%
NDX220318P125250002021-11-29 9:47AM EST12,525.00145.200.000.000.00--86.25%
NDX220318P125500002022-01-03 1:41PM EST12,550.0051.800.000.000.00-406.25%
NDX220318P125750002022-01-18 12:17PM EST12,575.0087.800.000.000.00-206.25%
NDX220318P126000002022-01-18 10:28AM EST12,600.0082.580.000.000.00-306.25%
NDX220318P126250002022-01-18 3:00PM EST12,625.0089.200.000.000.00-106.25%
NDX220318P126500002021-11-22 9:40AM EST12,650.00101.6599.30101.900.00-1136.55%
NDX220318P126750002021-11-10 6:59AM EST12,675.00366.50119.50124.600.00-21338.39%
NDX220318P127000002022-01-18 4:01PM EST12,700.00105.760.000.000.00-206.25%
NDX220318P127250002022-01-04 10:42AM EST12,725.0062.000.000.000.00-106.25%
NDX220318P127500002022-01-18 4:01PM EST12,750.00110.210.000.000.00-106.25%
NDX220318P127750002022-01-14 1:50PM EST12,775.0094.850.000.000.00-206.25%
NDX220318P128000002022-01-14 1:50PM EST12,800.0096.650.000.000.00-206.25%
NDX220318P128250002021-11-10 6:59AM EST12,825.00377.40129.10134.100.00-2437.39%
NDX220318P128500002022-01-18 3:34PM EST12,850.00113.220.000.000.00-306.25%
NDX220318P128750002022-01-18 12:31PM EST12,875.00117.000.000.000.00-206.25%
NDX220318P129000002022-01-18 3:34PM EST12,900.00117.670.000.000.00-406.25%
NDX220318P129250002021-11-10 6:59AM EST12,925.00314.90136.00140.900.00--136.72%
NDX220318P129500002022-01-14 10:37AM EST12,950.00114.200.000.000.00-206.25%
NDX220318P129750002021-12-09 11:04AM EST12,975.00156.90113.20116.500.00-1134.05%
NDX220318P130000002022-01-14 10:37AM EST13,000.00118.400.000.000.00-206.25%
NDX220318P130250002022-01-10 3:09PM EST13,025.00132.400.000.000.00-606.25%
NDX220318P130500002022-01-18 2:31PM EST13,050.00124.900.000.000.00-206.25%
NDX220318P130750002021-12-20 10:14AM EST13,075.00245.200.000.000.00-806.25%
NDX220318P131000002022-01-03 10:27AM EST13,100.0072.400.000.000.00-206.25%
NDX220318P131250002022-01-13 2:08PM EST13,125.0095.200.000.000.00-106.25%
NDX220318P131500002022-01-14 12:58PM EST13,150.00130.750.000.000.00-806.25%
NDX220318P131750002021-12-20 3:05PM EST13,175.00114.900.000.000.00-806.25%
NDX220318P132000002022-01-18 2:10PM EST13,200.00140.900.000.000.00-506.25%
NDX220318P132500002022-01-18 2:10PM EST13,250.00146.400.000.000.00-206.25%
NDX220318P132750002022-01-10 2:36PM EST13,275.00145.900.000.000.00-106.25%
NDX220318P133000002022-01-13 9:57AM EST13,300.0085.900.000.000.00-206.25%
NDX220318P133250002022-01-13 12:15PM EST13,325.00112.500.000.000.00-406.25%
NDX220318P133500002022-01-05 1:34PM EST13,350.00108.000.000.000.00-306.25%
NDX220318P133750002022-01-18 3:38PM EST13,375.00172.540.000.000.00-506.25%
NDX220318P134000002022-01-18 1:04PM EST13,400.00179.000.000.000.00-206.25%
NDX220318P134250002022-01-14 9:49AM EST13,425.00149.900.000.000.00-406.25%
NDX220318P134500002022-01-14 9:49AM EST13,450.00152.600.000.000.00-306.25%
NDX220318P134750002022-01-18 1:08PM EST13,475.00191.080.000.000.00-206.25%
NDX220318P135000002022-01-18 1:08PM EST13,500.00194.630.000.000.00-206.25%
NDX220318P135250002022-01-10 3:33PM EST13,525.00170.500.000.000.00-406.25%
NDX220318P135500002022-01-11 4:04PM EST13,550.00119.700.000.000.00-106.25%
NDX220318P135750002022-01-06 10:04AM EST13,575.00188.280.000.000.00-106.25%
NDX220318P136000002022-01-18 10:17AM EST13,600.00176.500.000.000.00-206.25%
NDX220318P136250002022-01-11 2:21PM EST13,625.00131.960.000.000.00-106.25%
NDX220318P136500002022-01-18 10:17AM EST13,650.00183.300.000.000.00-506.25%
NDX220318P136750002022-01-13 3:40PM EST13,675.00177.480.000.000.00-606.25%
NDX220318P137000002022-01-14 11:44AM EST13,700.00181.400.000.000.00-903.13%
NDX220318P137250002022-01-11 10:45AM EST13,725.00181.600.000.000.00-403.13%
NDX220318P137500002022-01-18 9:46AM EST13,750.00214.720.000.000.00-103.13%
NDX220318P137750002021-12-20 11:26AM EST13,775.00347.200.000.000.00-103.13%
NDX220318P138000002022-01-18 11:14AM EST13,800.00228.400.000.000.00-603.13%
NDX220318P138250002022-01-18 11:14AM EST13,825.00232.600.000.000.00-103.13%
NDX220318P138500002022-01-18 9:46AM EST13,850.00230.940.000.000.00-103.13%
NDX220318P138750002021-12-31 3:44PM EST13,875.00128.100.000.000.00-503.13%
NDX220318P139000002022-01-13 4:08PM EST13,900.00217.050.000.000.00-203.13%
NDX220318P139250002022-01-11 11:17AM EST13,925.00178.350.000.000.00-603.13%
NDX220318P139500002022-01-06 12:15PM EST13,950.00207.250.000.000.00-103.13%
NDX220318P139750002022-01-18 10:31AM EST13,975.00246.030.000.000.00-203.13%
NDX220318P140000002022-01-18 12:17PM EST14,000.00262.700.000.000.00-403.13%
NDX220318P140250002022-01-14 9:35AM EST14,025.00249.000.000.000.00-203.13%
NDX220318P140500002022-01-10 9:41AM EST14,050.00292.200.000.000.00-103.13%
NDX220318P140750002022-01-05 11:21AM EST14,075.00303.800.000.000.00-103.13%
NDX220318P141000002022-01-04 9:41AM EST14,100.00128.400.000.000.00-503.13%
NDX220318P141500002022-01-18 2:55PM EST14,150.00278.550.000.000.00-203.13%
NDX220318P141750002022-01-03 2:28PM EST14,175.00137.400.000.000.00-603.13%
NDX220318P142000002022-01-13 12:58PM EST14,200.00224.590.000.000.00-1603.13%
NDX220318P142250002022-01-10 2:00PM EST14,225.00305.000.000.000.00-303.13%
NDX220318P142500002022-01-13 1:01PM EST14,250.00240.500.000.000.00-403.13%
NDX220318P142750002021-12-13 12:03AM EST14,275.00290.700.000.000.00--03.13%
NDX220318P143000002022-01-14 3:47PM EST14,300.00257.600.000.000.00-403.13%
NDX220318P143250002022-01-13 1:01PM EST14,325.00253.300.000.000.00-403.13%
NDX220318P143500002022-01-06 10:03AM EST14,350.00301.400.000.000.00-103.13%
NDX220318P143750002022-01-06 10:24AM EST14,375.00362.700.000.000.00-103.13%
NDX220318P144000002022-01-14 2:27PM EST14,400.00302.900.000.000.00-403.13%
NDX220318P144250002022-01-18 3:00PM EST14,425.00347.500.000.000.00-103.13%
NDX220318P144500002022-01-18 1:58PM EST14,450.00365.500.000.000.00-303.13%
NDX220318P144750002022-01-14 10:49AM EST14,475.00327.460.000.000.00-101.56%
NDX220318P145000002022-01-18 9:39AM EST14,500.00375.250.000.000.00-101.56%
NDX220318P145250002022-01-06 11:35AM EST14,525.00305.800.000.000.00-101.56%
NDX220318P145500002021-11-04 2:37PM EST14,550.00315.05575.30587.900.00-4436.87%
NDX220318P146000002022-01-12 10:34AM EST14,600.00233.000.000.000.00-201.56%
NDX220318P146250002022-01-10 2:00PM EST14,625.00392.200.000.000.00-601.56%
NDX220318P146500002021-12-15 11:13AM EST14,650.00442.97317.10324.100.00-101123.42%
NDX220318P146750002022-01-18 10:46AM EST14,675.00405.700.000.000.00-201.56%
NDX220318P147000002022-01-10 10:32AM EST14,700.00483.800.000.000.00-601.56%
NDX220318P147500002022-01-18 1:42PM EST14,750.00454.900.000.000.00-1001.56%
NDX220318P147750002022-01-18 3:00PM EST14,775.00444.070.000.000.00-101.56%
NDX220318P148000002022-01-18 3:00PM EST14,800.00451.560.000.000.00-601.56%
NDX220318P148250002022-01-13 10:50AM EST14,825.00426.200.000.000.00-101.56%
NDX220318P148500002022-01-14 12:58PM EST14,850.00432.780.000.000.00-700.78%
NDX220318P148750002022-01-18 2:55PM EST14,875.00464.510.000.000.00-400.78%
NDX220318P149000002022-01-11 10:30AM EST14,900.00376.500.000.000.00-200.78%
NDX220318P149250002022-01-11 9:54AM EST14,925.00421.500.000.000.00-100.78%
NDX220318P149500002022-01-14 10:26AM EST14,950.00440.050.000.000.00-100.78%
NDX220318P149750002022-01-14 9:35AM EST14,975.00469.200.000.000.00-100.78%
NDX220318P150000002022-01-18 12:50PM EST15,000.00546.310.000.000.00-2100.78%
NDX220318P150250002022-01-14 10:26AM EST15,025.00461.950.000.000.00-200.78%
NDX220318P150500002022-01-06 10:57AM EST15,050.00495.600.000.000.00-100.39%
NDX220318P150750002022-01-11 12:09PM EST15,075.00503.300.000.000.00-100.39%
NDX220318P151000002022-01-14 2:27PM EST15,100.00485.000.000.000.00-300.39%
NDX220318P151250002022-01-12 10:31AM EST15,125.00519.700.000.000.00-100.39%
NDX220318P151500002021-12-27 10:00AM EST15,150.00528.100.000.000.00-100.20%
NDX220318P151750002022-01-14 3:34PM EST15,175.00459.200.000.000.00-100.10%
NDX220318P152000002022-01-18 2:34PM EST15,200.00597.000.000.000.00-300.05%
NDX220318P152250002022-01-18 2:58PM EST15,225.00586.100.000.000.00-100.00%
NDX220318P152500002022-01-18 3:52PM EST15,250.00648.130.000.000.00-900.00%
NDX220318P152750002022-01-18 2:58PM EST15,275.00605.600.000.000.00-400.00%
NDX220318P153000002022-01-18 12:58PM EST15,300.00655.300.000.000.00-8600.00%
NDX220318P153250002022-01-12 1:16PM EST15,325.00388.000.000.000.00-300.00%
NDX220318P153500002022-01-13 11:17AM EST15,350.00442.000.000.000.00-200.00%
NDX220318P153750002022-01-12 9:52AM EST15,375.00396.650.000.000.00-100.00%
NDX220318P154000002022-01-18 10:40AM EST15,400.00653.000.000.000.00-1100.00%
NDX220318P154250002022-01-13 9:53AM EST15,425.00397.310.000.000.00-100.00%
NDX220318P154500002022-01-18 2:55PM EST15,450.00677.910.000.000.00-200.00%
NDX220318P154750002022-01-18 9:34AM EST15,475.00699.770.000.000.00-100.00%
NDX220318P155000002022-01-18 10:14AM EST15,500.00666.890.000.000.00-900.00%
NDX220318P155250002022-01-13 12:15PM EST15,525.00525.300.000.000.00-400.00%
NDX220318P155500002022-01-18 12:53PM EST15,550.00769.980.000.000.00-100.00%
NDX220318P155750002022-01-11 10:01AM EST15,575.00623.000.000.000.00-100.00%
NDX220318P156000002022-01-18 9:34AM EST15,600.00754.220.000.000.00-100.00%
NDX220318P156250002022-01-18 9:34AM EST15,625.00766.430.000.000.00-100.00%
NDX220318P156500002022-01-10 10:44AM EST15,650.00910.700.000.000.00-200.00%
NDX220318P156750002022-01-13 4:11PM EST15,675.00708.800.000.000.00-200.00%
NDX220318P157000002022-01-18 9:33AM EST15,700.00803.300.000.000.00-100.00%
NDX220318P157250002022-01-18 9:33AM EST15,725.00816.400.000.000.00-100.00%
NDX220318P157500002022-01-14 11:31AM EST15,750.00745.840.000.000.00-200.00%
NDX220318P157750002022-01-11 2:39PM EST15,775.00812.780.000.000.00-100.00%
NDX220318P158000002022-01-18 9:30AM EST15,800.00824.500.000.000.00-100.00%
NDX220318P158250002022-01-12 2:13PM EST15,825.00555.050.000.000.00-100.00%
NDX220318P158500002022-01-12 2:13PM EST15,850.00564.650.000.000.00-200.00%
NDX220318P158750002022-01-13 9:59AM EST15,875.00544.200.000.000.00-300.00%
NDX220318P159000002022-01-14 2:14PM EST15,900.00797.290.000.000.00-100.00%
NDX220318P159250002022-01-13 9:53AM EST15,925.00562.210.000.000.00-100.00%
NDX220318P159500002022-01-12 1:10PM EST15,950.00581.940.000.000.00-1000.00%
NDX220318P159750002022-01-13 9:53AM EST15,975.00582.000.000.000.00-100.00%
NDX220318P160000002022-01-18 3:54PM EST16,000.001,066.050.000.000.00-200.00%
NDX220318P160250002021-12-15 3:50PM EST16,025.00678.07791.80806.700.00--10.00%
NDX220318P160500002021-12-29 10:18AM EST16,050.00529.500.000.000.00-100.00%
NDX220318P160750002022-01-06 3:55PM EST16,075.00801.550.000.000.00-100.00%
NDX220318P161000002022-01-18 3:36PM EST16,100.001,095.000.000.000.00-4000.00%
NDX220318P161250002022-01-18 3:36PM EST16,125.001,111.750.000.000.00-4000.00%
NDX220318P161500002022-01-14 1:23PM EST16,150.001,002.900.000.000.00-2000.00%
NDX220318P161750002022-01-14 1:23PM EST16,175.001,018.450.000.000.00-2000.00%
NDX220318P162000002022-01-14 12:47PM EST16,200.00993.000.000.000.00-4000.00%
NDX220318P162250002022-01-14 12:47PM EST16,225.001,008.550.000.000.00-4000.00%
NDX220318P162500002022-01-12 12:14PM EST16,250.00752.210.000.000.00-800.00%
NDX220318P162750002022-01-10 11:30AM EST16,275.001,175.430.000.000.00-1000.00%
NDX220318P163000002022-01-14 12:46PM EST16,300.001,128.450.000.000.00-100.00%
NDX220318P163250002022-01-14 12:46PM EST16,325.001,145.450.000.000.00-100.00%
NDX220318P163500002021-12-30 2:04PM EST16,350.00559.300.000.000.00-200.00%
NDX220318P164000002022-01-18 10:37AM EST16,400.001,207.600.000.000.00-800.00%
NDX220318P164250002022-01-06 10:32AM EST16,425.00956.770.000.000.00-400.00%
NDX220318P164500002022-01-18 11:31AM EST16,450.001,313.800.000.000.00-300.00%
NDX220318P164750002022-01-10 1:00PM EST16,475.001,347.700.000.000.00-200.00%
NDX220318P165000002022-01-12 9:40AM EST16,500.00838.180.000.000.00-200.00%
NDX220318P165250002021-12-30 3:38PM EST16,525.00635.000.000.000.00-600.00%
NDX220318P165500002022-01-14 9:55AM EST16,550.001,167.200.000.000.00-100.00%
NDX220318P165750002021-12-29 11:50AM EST16,575.00697.620.000.000.00-200.00%
NDX220318P166000002022-01-03 12:31PM EST16,600.00684.200.000.000.00-900.00%
NDX220318P166500002021-12-28 10:44AM EST16,650.00699.860.000.000.00--00.00%
NDX220318P166750002021-11-04 9:31AM EST16,675.00942.401,410.601,433.400.00--10.00%
NDX220318P167000002022-01-13 2:33PM EST16,700.001,213.500.000.000.00-100.00%
NDX220318P167250002021-11-10 6:59AM EST16,725.001,728.90932.30946.900.00--10.00%
NDX220318P167750002022-01-03 1:46PM EST16,775.00735.500.000.000.00--00.00%
NDX220318P168000002021-12-08 2:10PM EST16,800.00977.371,338.401,362.600.00-220.00%
NDX220318P168250002021-12-28 12:32PM EST16,825.00814.870.000.000.00-100.00%
NDX220318P168500002021-11-10 6:59AM EST16,850.001,989.30995.701,010.400.00-110.00%
NDX220318P168750002022-01-06 10:32AM EST16,875.001,252.890.000.000.00-200.00%
NDX220318P169000002021-11-10 6:59AM EST16,900.001,853.801,022.001,037.500.00-160.00%
NDX220318P169250002021-11-10 6:59AM EST16,925.001,872.301,035.701,051.400.00-150.00%
NDX220318P170000002022-01-10 2:27PM EST17,000.001,606.150.000.000.00-100.00%
NDX220318P171000002022-01-10 2:27PM EST17,100.001,693.300.000.000.00-100.00%
NDX220318P171500002021-11-10 6:59AM EST17,150.002,248.401,165.601,182.200.00-110.00%
NDX220318P172000002021-11-10 6:59AM EST17,200.004,072.001,196.401,213.400.00--10.00%
NDX220318P172500002022-01-04 9:41AM EST17,250.00985.100.000.000.00-100.00%
NDX220318P174000002022-01-03 9:31AM EST17,400.001,130.800.000.000.00-100.00%
NDX220318P175500002021-11-10 6:59AM EST17,550.002,576.101,432.901,451.700.00--10.00%
NDX220318P178000002021-11-10 6:59AM EST17,800.002,798.101,623.301,642.900.00--10.00%
NDX220318P178500002021-11-10 6:59AM EST17,850.002,916.601,663.101,683.000.00--20.00%
NDX220318P179750002022-01-05 3:08PM EST17,975.002,673.530.000.000.00-2000.00%
NDX220318P180000002022-01-05 3:08PM EST18,000.002,697.780.000.000.00-2000.00%
NDX220318P182000002021-11-10 6:59AM EST18,200.005,368.001,957.501,978.000.00--10.00%
NDX220318P195000002021-12-13 2:45PM EST19,500.003,336.990.000.000.00-200.00%
NDX220318P196000002021-12-13 2:45PM EST19,600.003,434.940.000.000.00-200.00%
NDX220318P200000002021-11-10 6:59AM EST20,000.007,353.003,674.403,696.100.00-340.00%
NDX220318P202000002021-11-10 6:59AM EST20,200.007,641.003,872.303,894.000.00--10.00%
NDX220318P204000002021-11-10 6:59AM EST20,400.007,590.004,070.704,092.400.00-350.00%