Mercados españoles cerrados en 2 hrs 56 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.658,26+20,49 (+0,18%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220715C095000002022-03-02 10:56AM EDT9,500.004,669.605,350.905,377.800.00-11498.35%
NDX220715C096000002022-06-14 3:53PM EDT9,600.001,797.200.000.000.00-9210.00%
NDX220715C097000002022-03-02 10:56AM EDT9,700.004,481.605,178.305,213.400.00-11485.97%
NDX220715C100000002022-06-16 10:26AM EDT10,000.001,336.700.000.000.00--10.00%
NDX220715C101500002022-06-07 12:16PM EDT10,150.002,458.900.000.000.00--10.00%
NDX220715C102000002022-06-08 3:11PM EDT10,200.002,441.200.000.000.00--00.00%
NDX220715C102500002022-06-16 9:42AM EDT10,250.001,153.950.000.000.00-490.00%
NDX220715C103000002022-06-08 3:11PM EDT10,300.002,344.500.000.000.00--00.00%
NDX220715C103500002022-06-13 9:30AM EDT10,350.001,302.600.000.000.00--10.00%
NDX220715C105000002022-06-21 1:16PM EDT10,500.001,193.230.000.000.00--20.00%
NDX220715C105500002022-05-16 12:00AM EDT10,550.001,519.541,409.901,439.100.00--280.21%
NDX220715C105750002022-06-16 11:49AM EDT10,575.00813.390.000.000.00--10.00%
NDX220715C106000002022-06-29 3:13PM EDT10,600.001,093.670.000.000.00-1150.00%
NDX220715C106500002022-06-29 3:13PM EDT10,650.001,048.520.000.000.00-100.00%
NDX220715C107000002022-06-16 3:09PM EDT10,700.00715.000.000.000.00-240.00%
NDX220715C107500002022-06-16 2:45PM EDT10,750.00674.500.000.000.00-5110.00%
NDX220715C108000002022-06-16 2:56PM EDT10,800.00620.000.000.000.00--300.00%
NDX220715C108250002022-06-14 9:32AM EDT10,825.00874.580.000.000.00-130.00%
NDX220715C108500002022-06-06 9:49AM EDT10,850.001,919.800.000.000.00-140.00%
NDX220715C108750002022-06-17 10:38AM EDT10,875.00589.200.000.000.00-120.00%
NDX220715C109000002022-06-01 12:12PM EDT10,900.001,704.800.000.000.00--10.00%
NDX220715C109250002022-06-24 10:36AM EDT10,925.001,148.810.000.000.00-120.00%
NDX220715C109500002022-06-16 1:56PM EDT10,950.00553.200.000.000.00--00.00%
NDX220715C109750002022-06-16 2:56PM EDT10,975.00513.850.000.000.00--20.00%
NDX220715C110000002022-06-22 2:05PM EDT11,000.00805.540.000.000.00-22840.00%
NDX220715C110250002022-06-17 10:37AM EDT11,025.00497.200.000.000.00-130.00%
NDX220715C110500002022-06-17 9:39AM EDT11,050.00533.600.000.000.00-270.00%
NDX220715C110750002022-06-24 2:29PM EDT11,075.001,014.500.000.000.00-4443850.00%
NDX220715C111000002022-06-21 10:18AM EDT11,100.00734.000.000.000.00-6440.00%
NDX220715C111250002022-06-16 3:59PM EDT11,125.00453.000.000.000.00--20.00%
NDX220715C111500002022-06-29 3:59PM EDT11,150.00650.100.000.000.00-206,5020.00%
NDX220715C111750002022-06-14 2:20PM EDT11,175.00560.300.000.000.00-230.00%
NDX220715C112000002022-06-22 1:15PM EDT11,200.00645.000.000.000.00-1280.00%
NDX220715C112100002022-06-29 10:36AM EDT11,210.00600.600.000.000.00-240.00%
NDX220715C112250002022-06-17 4:02PM EDT11,225.00448.180.000.000.00-7130.00%
NDX220715C112500002022-06-27 11:50AM EDT11,250.00940.820.000.000.00-13200.00%
NDX220715C112750002022-06-21 2:39PM EDT11,275.00552.800.000.000.00-140.00%
NDX220715C113000002022-06-27 1:45PM EDT11,300.00820.000.000.000.00-81650.00%
NDX220715C113250002022-06-14 1:08PM EDT11,325.00498.300.000.000.00--10.00%
NDX220715C113500002022-06-28 3:59PM EDT11,350.00495.000.000.000.00-15180.00%
NDX220715C113750002022-06-17 12:05PM EDT11,375.00328.600.000.000.00-450.00%
NDX220715C114000002022-06-29 10:36AM EDT11,400.00468.600.000.000.00-1530.00%
NDX220715C114250002022-06-22 3:05PM EDT11,425.00510.000.000.000.00-61540.00%
NDX220715C114500002022-06-22 11:20AM EDT11,450.00505.030.000.000.00-3411600.00%
NDX220715C114750002022-06-17 11:11AM EDT11,475.00300.900.000.000.00-1130.00%
NDX220715C115000002022-06-29 11:19AM EDT11,500.00394.420.000.000.00-2590.00%
NDX220715C115200002022-06-23 9:55AM EDT11,520.00398.000.000.000.00--10.00%
NDX220715C115250002022-06-29 12:33PM EDT11,525.00348.100.000.000.00-2290.00%
NDX220715C115300002022-06-29 2:55PM EDT11,530.00371.520.000.000.00-110.00%
NDX220715C115400002022-06-29 2:55PM EDT11,540.00365.570.000.000.00-110.00%
NDX220715C115500002022-06-29 2:48PM EDT11,550.00357.120.000.000.00-10120.00%
NDX220715C115700002022-06-29 12:23PM EDT11,570.00336.100.000.000.00-260.00%
NDX220715C115750002022-06-29 3:02PM EDT11,575.00340.500.000.000.00-16130.00%
NDX220715C115800002022-06-29 3:02PM EDT11,580.00337.700.000.000.00-290.00%
NDX220715C116000002022-06-29 3:27PM EDT11,600.00349.520.000.000.00-301100.00%
NDX220715C116100002022-06-29 2:30PM EDT11,610.00340.700.000.000.00-2100.00%
NDX220715C116250002022-06-24 10:00AM EDT11,625.00573.660.000.000.00-1140.00%
NDX220715C116400002022-06-23 2:03PM EDT11,640.00347.500.000.000.00--30.00%
NDX220715C116500002022-06-29 2:47PM EDT11,650.00299.420.000.000.00-7720.00%
NDX220715C116600002022-06-28 3:55PM EDT11,660.00320.600.000.000.00-570.03%
NDX220715C116750002022-06-29 11:38AM EDT11,675.00316.850.000.000.00-3120.20%
NDX220715C116900002022-06-28 1:25PM EDT11,690.00342.000.000.000.00-230.20%
NDX220715C117000002022-06-29 3:06PM EDT11,700.00284.570.000.000.00-6360.39%
NDX220715C117200002022-06-23 2:00PM EDT11,720.00304.200.000.000.00--40.39%
NDX220715C117250002022-06-23 12:29PM EDT11,725.00313.200.000.000.00-1200.39%
NDX220715C117400002022-06-29 10:36AM EDT11,740.00268.700.000.000.00-160.78%
NDX220715C117500002022-06-29 12:08PM EDT11,750.00251.630.000.000.00-18710.78%
NDX220715C117700002022-06-28 4:13PM EDT11,770.00262.000.000.000.00-110.78%
NDX220715C117750002022-06-28 4:13PM EDT11,775.00259.000.000.000.00-2150.78%
NDX220715C117800002022-06-28 4:13PM EDT11,780.00256.600.000.000.00-120.78%
NDX220715C117900002022-06-28 4:13PM EDT11,790.00251.800.000.000.00-140.78%
NDX220715C118000002022-06-29 9:37AM EDT11,800.00212.400.000.000.00-1680.78%
NDX220715C118100002022-06-28 4:13PM EDT11,810.00243.500.000.000.00-171.56%
NDX220715C118200002022-06-29 10:33AM EDT11,820.00240.800.000.000.00-261.56%
NDX220715C118250002022-06-29 10:33AM EDT11,825.00238.300.000.000.00-2311.56%
NDX220715C118300002022-06-28 4:13PM EDT11,830.00234.000.000.000.00-511.56%
NDX220715C118500002022-06-29 12:42PM EDT11,850.00202.000.000.000.00-14331.56%
NDX220715C118700002022-06-29 10:33AM EDT11,870.00218.200.000.000.00-141.56%
NDX220715C118750002022-06-29 2:07PM EDT11,875.00222.600.000.000.00-8321.56%
NDX220715C118800002022-06-29 11:58AM EDT11,880.00206.300.000.000.00-451.56%
NDX220715C118900002022-06-28 4:13PM EDT11,890.00209.000.000.000.00-471.56%
NDX220715C119000002022-06-29 11:25AM EDT11,900.00190.950.000.000.00-22451.56%
NDX220715C119100002022-06-28 4:13PM EDT11,910.00200.700.000.000.00-111.56%
NDX220715C119250002022-06-16 2:44PM EDT11,925.00141.000.000.000.00-1101.56%
NDX220715C119300002022-06-24 10:00AM EDT11,930.00369.100.000.000.00-221.56%
NDX220715C119400002022-06-29 10:32AM EDT11,940.00183.500.000.000.00-121.56%
NDX220715C119500002022-06-27 10:56AM EDT11,950.00424.710.000.000.00-1131.56%
NDX220715C119600002022-06-28 10:31AM EDT11,960.00319.600.000.000.00-113.13%
NDX220715C119750002022-06-29 10:32AM EDT11,975.00170.400.000.000.00-3183.13%
NDX220715C120000002022-06-29 3:56PM EDT12,000.00158.800.000.000.00-162303.13%
NDX220715C120100002022-06-28 10:08AM EDT12,010.00310.000.000.000.00-333.13%
NDX220715C120200002022-06-28 11:33AM EDT12,020.00231.800.000.000.00-663.13%
NDX220715C120250002022-06-28 9:53AM EDT12,025.00361.500.000.000.00-2323.13%
NDX220715C120300002022-06-27 10:26AM EDT12,030.00322.250.000.000.00--13.13%
NDX220715C120500002022-06-27 2:01PM EDT12,050.00311.500.000.000.00-4283.13%
NDX220715C120600002022-06-28 12:55PM EDT12,060.00188.400.000.000.00-113.13%
NDX220715C120700002022-06-27 2:01PM EDT12,070.00301.200.000.000.00--23.13%
NDX220715C120750002022-06-27 2:04PM EDT12,075.00298.000.000.000.00-6113.13%
NDX220715C120800002022-06-27 1:31PM EDT12,080.00308.000.000.000.00-243.13%
NDX220715C120900002022-06-27 12:04PM EDT12,090.00316.900.000.000.00--23.13%
NDX220715C121000002022-06-29 10:44AM EDT12,100.00140.600.000.000.00-62493.13%
NDX220715C121100002022-06-27 12:24PM EDT12,110.00298.700.000.000.00-283.13%
NDX220715C121200002022-06-28 10:40AM EDT12,120.00235.850.000.000.00-153.13%
NDX220715C121250002022-06-29 12:37PM EDT12,125.00110.000.000.000.00-2633.13%
NDX220715C121300002022-06-24 10:10AM EDT12,130.00318.600.000.000.00-443.13%
NDX220715C121400002022-06-28 11:34AM EDT12,140.00184.100.000.000.00-233.13%
NDX220715C121500002022-06-28 11:37AM EDT12,150.00176.950.000.000.00-23293.13%
NDX220715C121700002022-06-28 10:30AM EDT12,170.00226.300.000.000.00-443.13%
NDX220715C121750002022-06-28 10:29AM EDT12,175.00226.500.000.000.00-4333.13%
NDX220715C121800002022-06-28 10:21AM EDT12,180.00219.900.000.000.00-273.13%
NDX220715C121900002022-06-28 10:28AM EDT12,190.00220.100.000.000.00-263.13%
NDX220715C122000002022-06-29 12:33PM EDT12,200.0085.830.000.000.00-3873.13%
NDX220715C122250002022-06-29 10:06AM EDT12,225.00102.500.000.000.00-1143.13%
NDX220715C122500002022-06-29 2:36PM EDT12,250.0087.950.000.000.00-23613.13%
NDX220715C122750002022-06-29 12:33PM EDT12,275.0071.070.000.000.00-1393.13%
NDX220715C123000002022-06-29 1:10PM EDT12,300.0074.400.000.000.00-105996.25%
NDX220715C123250002022-06-29 12:33PM EDT12,325.0062.380.000.000.00-6146.25%
NDX220715C123500002022-06-28 12:57PM EDT12,350.00101.900.000.000.00-16516.25%
NDX220715C123700002022-06-28 9:55AM EDT12,370.00191.400.000.000.00-116.25%
NDX220715C123750002022-06-28 11:17AM EDT12,375.00121.070.000.000.00-2206.25%
NDX220715C124000002022-06-29 11:04AM EDT12,400.0060.650.000.000.00-5966.25%
NDX220715C124250002022-06-29 2:02PM EDT12,425.0058.600.000.000.00-5356.25%
NDX220715C124500002022-06-29 1:01PM EDT12,450.0048.550.000.000.00-1376.25%
NDX220715C124750002022-06-29 11:03AM EDT12,475.0050.400.000.000.00-2306.25%
NDX220715C125000002022-06-29 2:05PM EDT12,500.0049.300.000.000.00-194366.25%
NDX220715C125250002022-06-29 2:16PM EDT12,525.0046.200.000.000.00-11106.25%
NDX220715C125400002022-06-29 9:30AM EDT12,540.0040.800.000.000.00-176.25%
NDX220715C125500002022-06-29 11:06AM EDT12,550.0039.400.000.000.00-5656.25%
NDX220715C125700002022-06-29 9:30AM EDT12,570.0037.600.000.000.00-136.25%
NDX220715C125750002022-06-27 3:39PM EDT12,575.00101.400.000.000.00-3226.25%
NDX220715C125800002022-06-28 11:12AM EDT12,580.0080.500.000.000.00-446.25%
NDX220715C126000002022-06-29 1:44PM EDT12,600.0033.050.000.000.00-61756.25%
NDX220715C126250002022-06-28 11:41AM EDT12,625.0054.400.000.000.00-61456.25%
NDX220715C126500002022-06-27 1:20PM EDT12,650.0099.900.000.000.00-61596.25%
NDX220715C126750002022-06-29 1:44PM EDT12,675.0027.050.000.000.00-4416.25%
NDX220715C127000002022-06-29 10:13AM EDT12,700.0029.400.000.000.00-31086.25%
NDX220715C127250002022-06-29 10:13AM EDT12,725.0027.500.000.000.00-3246.25%
NDX220715C127500002022-06-29 4:05PM EDT12,750.0023.300.000.000.00-111896.25%
NDX220715C127750002022-06-28 2:53PM EDT12,775.0030.080.000.000.00-11296.25%
NDX220715C128000002022-06-29 10:03AM EDT12,800.0022.690.000.000.00-41026.25%
NDX220715C128250002022-06-29 4:05PM EDT12,825.0019.050.000.000.00-10316.25%
NDX220715C128500002022-06-29 10:44AM EDT12,850.0020.000.000.000.00-12406.25%
NDX220715C128750002022-06-28 2:53PM EDT12,875.0023.200.000.000.00-2666.25%
NDX220715C129000002022-06-29 10:33AM EDT12,900.0016.800.000.000.00-1486.25%
NDX220715C129250002022-06-23 11:41AM EDT12,925.0028.050.000.000.00-1246.25%
NDX220715C129500002022-06-28 11:55AM EDT12,950.0022.100.000.000.00-1236.25%
NDX220715C129750002022-06-29 2:06PM EDT12,975.0013.740.000.000.00-1166.25%
NDX220715C130000002022-06-29 2:57PM EDT13,000.0011.300.000.000.00-221566.25%
NDX220715C130250002022-06-29 10:03AM EDT13,025.0012.800.000.000.00-63112.50%
NDX220715C130500002022-06-29 10:16AM EDT13,050.0010.750.000.000.00-33512.50%
NDX220715C130750002022-06-16 10:27AM EDT13,075.0018.500.000.000.00-33612.50%
NDX220715C131000002022-06-16 1:50PM EDT13,100.0016.700.000.000.00-45012.50%
NDX220715C131250002022-06-16 1:46PM EDT13,125.0015.980.000.000.00-17612.50%
NDX220715C131500002022-06-24 12:02PM EDT13,150.0027.480.000.000.00-1014812.50%
NDX220715C131750002022-06-28 3:19PM EDT13,175.0010.700.000.000.00-13912.50%
NDX220715C132000002022-06-29 11:05AM EDT13,200.007.450.000.000.00-210912.50%
NDX220715C132250002022-06-21 11:09AM EDT13,225.0019.820.000.000.00-12312.50%
NDX220715C132500002022-06-27 12:40PM EDT13,250.0020.700.000.000.00-215212.50%
NDX220715C132750002022-06-23 10:57AM EDT13,275.0014.000.000.000.00-128212.50%
NDX220715C133000002022-06-28 11:12AM EDT13,300.0012.250.000.000.00-724812.50%
NDX220715C133250002022-06-28 1:50PM EDT13,325.007.800.000.000.00-1414012.50%
NDX220715C133500002022-06-29 10:56AM EDT13,350.005.800.000.000.00-512912.50%
NDX220715C133750002022-06-23 3:58PM EDT13,375.0010.150.000.000.00-12012.50%
NDX220715C134000002022-06-29 12:23PM EDT13,400.004.300.000.000.00-116912.50%
NDX220715C134250002022-06-29 12:23PM EDT13,425.004.050.000.000.00-12012.50%
NDX220715C134500002022-06-29 1:29PM EDT13,450.003.950.000.000.00-52712.50%
NDX220715C134750002022-06-23 11:20AM EDT13,475.008.850.000.000.00-12012.50%
NDX220715C135000002022-06-29 11:05AM EDT13,500.003.750.000.000.00-313412.50%
NDX220715C135250002022-06-29 9:32AM EDT13,525.003.650.000.000.00-1912.50%
NDX220715C135500002022-06-29 1:29PM EDT13,550.003.170.000.000.00-154412.50%
NDX220715C135750002022-06-17 1:07PM EDT13,575.007.000.000.000.00-11412.50%
NDX220715C136000002022-06-28 1:13PM EDT13,600.003.650.000.000.00-16112.50%
NDX220715C136250002022-06-28 1:31PM EDT13,625.004.000.000.000.00-72712.50%
NDX220715C136500002022-06-21 10:25AM EDT13,650.008.800.000.000.00-62812.50%
NDX220715C136750002022-06-24 9:30AM EDT13,675.006.300.000.000.00-16012.50%
NDX220715C137000002022-06-28 10:34AM EDT13,700.005.020.000.000.00-15612.50%
NDX220715C137250002022-06-16 2:40PM EDT13,725.005.350.000.000.00-39912.50%
NDX220715C137500002022-06-27 12:52PM EDT13,750.006.640.000.000.00-411512.50%
NDX220715C137750002022-06-29 11:05AM EDT13,775.002.170.000.000.00-2312.50%
NDX220715C138000002022-06-27 1:46PM EDT13,800.005.230.000.000.00-45512.50%
NDX220715C138250002022-06-17 9:38AM EDT13,825.004.830.000.000.00-1812.50%
NDX220715C138500002022-06-27 12:52PM EDT13,850.005.390.000.000.00-415012.50%
NDX220715C138750002022-06-27 12:34PM EDT13,875.004.780.000.000.00-23412.50%
NDX220715C139000002022-06-28 10:34AM EDT13,900.003.170.000.000.00-122212.50%
NDX220715C139250002022-06-16 11:22AM EDT13,925.003.800.000.000.00-12112.50%
NDX220715C139500002022-06-17 3:10PM EDT13,950.003.950.000.000.00-14012.50%
NDX220715C139750002022-06-13 2:50PM EDT13,975.006.150.000.000.00-22012.50%
NDX220715C140000002022-06-28 3:09PM EDT14,000.001.670.000.000.00-822812.50%
NDX220715C140250002022-06-28 9:36AM EDT14,025.003.440.000.000.00-11512.50%
NDX220715C140500002022-06-01 9:31AM EDT14,050.0077.200.000.000.00-11512.50%
NDX220715C140750002022-06-13 2:59PM EDT14,075.004.890.000.000.00-31712.50%
NDX220715C141000002022-06-28 3:09PM EDT14,100.001.400.000.000.00-55812.50%
NDX220715C141250002022-06-27 9:41AM EDT14,125.003.570.000.000.00-1312.50%
NDX220715C141500002022-06-22 1:51PM EDT14,150.002.730.000.000.00-303612.50%
NDX220715C141750002022-05-27 3:29PM EDT14,175.0059.602.653.900.00-61340.46%
NDX220715C142000002022-06-29 9:38AM EDT14,200.001.070.000.000.00-115212.50%
NDX220715C142250002022-06-29 9:38AM EDT14,225.000.980.000.000.00-112012.50%
NDX220715C142500002022-06-24 10:22AM EDT14,250.003.080.000.000.00-218812.50%
NDX220715C142750002022-06-02 11:24AM EDT14,275.0036.400.000.000.00-308612.50%
NDX220715C143000002022-06-23 10:33AM EDT14,300.001.940.000.000.00-5125212.50%
NDX220715C143250002022-06-23 9:35AM EDT14,325.001.790.000.000.00-15212.50%
NDX220715C143500002022-06-29 4:14PM EDT14,350.000.900.000.000.00-120112.50%
NDX220715C143750002022-06-13 9:32AM EDT14,375.004.000.000.000.00-109312.50%
NDX220715C144000002022-06-22 10:17AM EDT14,400.002.380.000.000.00-112712.50%
NDX220715C144250002022-06-22 10:17AM EDT14,425.002.260.000.000.00-112512.50%
NDX220715C144500002022-06-21 4:04PM EDT14,450.001.940.000.000.00-205912.50%
NDX220715C144750002022-06-07 10:59AM EDT14,475.0019.150.000.000.00-6912.50%
NDX220715C145000002022-06-28 11:07AM EDT14,500.000.970.000.000.00-415012.50%
NDX220715C145250002022-06-09 1:07PM EDT14,525.0011.900.000.000.00-22712.50%
NDX220715C145500002022-06-10 9:59AM EDT14,550.004.500.000.000.00-11012.50%
NDX220715C145750002022-06-02 12:24PM EDT14,575.0022.600.000.000.00-22412.50%
NDX220715C146000002022-06-27 12:50PM EDT14,600.001.420.000.000.00-2021012.50%
NDX220715C146250002022-05-31 1:50PM EDT14,625.0025.980.000.000.00-113412.50%
NDX220715C146500002022-06-17 4:00PM EDT14,650.001.540.000.000.00-203125.00%
NDX220715C146750002022-04-28 9:48AM EDT14,675.00135.0025.4027.200.00-4362.17%
NDX220715C147000002022-06-16 9:46AM EDT14,700.000.900.000.000.00-13325.00%
NDX220715C147250002022-06-24 9:40AM EDT14,725.001.280.000.000.00-11225.00%
NDX220715C147500002022-06-28 11:07AM EDT14,750.000.840.000.000.00-212125.00%
NDX220715C147750002022-06-08 3:00PM EDT14,775.007.700.000.000.00-111425.00%
NDX220715C148000002022-06-24 9:40AM EDT14,800.001.170.000.000.00-13825.00%
NDX220715C148250002022-05-31 10:45AM EDT14,825.0017.480.000.000.00-121825.00%
NDX220715C148500002022-06-03 1:08PM EDT14,850.0010.350.000.000.00-41825.00%
NDX220715C148750002022-06-13 11:16AM EDT14,875.001.430.000.000.00-1925.00%
NDX220715C149000002022-05-20 12:10PM EDT14,900.008.000.801.400.00-17843.84%
NDX220715C149250002022-05-09 11:38AM EDT14,925.0030.854.806.100.00-1451.63%
NDX220715C149500002022-05-26 12:03PM EDT14,950.0010.900.551.550.00-1144.84%
NDX220715C149750002022-06-09 11:35AM EDT14,975.005.000.000.000.00-1525.00%
NDX220715C150000002022-06-29 1:01PM EDT15,000.000.330.000.000.00-118825.00%
NDX220715C150250002022-05-31 10:43AM EDT15,025.0012.280.000.000.00-242425.00%
NDX220715C150500002022-06-10 9:50AM EDT15,050.001.570.000.000.00-10325.00%
NDX220715C151000002022-06-29 1:01PM EDT15,100.000.280.000.000.00-18025.00%
NDX220715C151250002022-05-13 1:26PM EDT15,125.0019.760.005.700.00-4354.32%
NDX220715C151500002022-06-10 11:31AM EDT15,150.001.400.000.000.00-1125.00%
NDX220715C151750002022-05-13 1:25PM EDT15,175.0018.550.005.500.00-4550.25%
NDX220715C152000002022-06-24 12:40PM EDT15,200.000.500.000.000.00-457325.00%
NDX220715C152250002022-05-13 1:24PM EDT15,225.0017.390.402.100.00-361849.29%
NDX220715C152500002022-05-25 1:29PM EDT15,250.005.550.251.200.00-15846.77%
NDX220715C152750002022-05-09 12:12PM EDT15,275.0021.602.453.400.00-1151.70%
NDX220715C153000002022-06-28 1:48PM EDT15,300.000.400.000.000.00-12325.00%
NDX220715C153250002022-04-22 2:00PM EDT15,325.0086.854.406.700.00-1056.45%
NDX220715C153500002022-04-18 12:02AM EDT15,350.00213.2510.6012.500.00--162.76%
NDX220715C153750002022-04-12 2:49PM EDT15,375.00181.149.5014.200.00-4363.31%
NDX220715C154000002022-06-29 12:06PM EDT15,400.000.180.000.000.00-21925.00%
NDX220715C154250002022-04-13 3:17PM EDT15,425.00201.9012.4014.200.00-24165.04%
NDX220715C154500002022-06-15 9:59AM EDT15,450.000.580.000.000.00-141825.00%
NDX220715C154750002022-06-27 12:42PM EDT15,475.000.510.000.000.00-1125.00%
NDX220715C155000002022-06-27 12:42PM EDT15,500.000.470.000.000.00-125425.00%
NDX220715C155500002022-05-05 9:56AM EDT15,550.0033.302.153.300.00-2954.22%
NDX220715C156000002022-06-01 10:26AM EDT15,600.004.300.000.000.00-513225.00%
NDX220715C156250002022-05-03 1:42PM EDT15,625.0033.403.605.200.00-4358.16%
NDX220715C156500002022-06-09 3:53PM EDT15,650.001.280.000.000.00-1125.00%
NDX220715C156750002022-05-12 9:30AM EDT15,675.0010.201.102.100.00-1152.47%
NDX220715C157000002022-04-21 3:44PM EDT15,700.0063.752.804.800.00-14657.96%
NDX220715C157500002022-05-03 10:15AM EDT15,750.0026.401.903.100.00--155.79%
NDX220715C157750002022-05-16 12:00AM EDT15,775.0012.450.003.700.00--454.27%
NDX220715C158000002022-06-16 9:37AM EDT15,800.000.200.000.000.00-110125.00%
NDX220715C159000002022-06-14 2:53PM EDT15,900.000.350.000.000.00-1410425.00%
NDX220715C159250002022-05-10 1:46PM EDT15,925.0011.850.251.300.00-1151.26%
NDX220715C159750002022-05-10 1:46PM EDT15,975.0011.250.251.250.00-1151.56%
NDX220715C160000002022-06-27 12:41PM EDT16,000.000.360.000.000.00-130825.00%
NDX220715C161000002022-06-27 12:41PM EDT16,100.000.290.000.000.00-16025.00%
NDX220715C162000002022-05-31 3:24PM EDT16,200.002.370.000.000.00-65525.00%
NDX220715C163000002022-05-23 11:15AM EDT16,300.002.170.000.650.00-16750.81%
NDX220715C164000002022-05-11 1:45PM EDT16,400.005.160.000.750.00-28252.25%
NDX220715C165000002022-05-24 10:29AM EDT16,500.001.600.000.650.00-118652.49%
NDX220715C166000002022-04-27 10:40AM EDT16,600.0010.151.152.550.00-26662.26%
NDX220715C167000002022-04-22 9:49AM EDT16,700.0015.700.752.500.00-117162.38%
NDX220715C168000002022-04-21 9:54AM EDT16,800.0023.600.652.400.00-42562.90%
NDX220715C169000002022-04-19 11:08AM EDT16,900.0019.800.652.600.00-22864.20%
NDX220715C170000002022-05-04 3:24PM EDT17,000.007.450.100.900.00-24358.55%
NDX220715C171000002022-05-13 1:26PM EDT17,100.002.700.000.600.00-25756.98%
NDX220715C172000002022-05-13 1:25PM EDT17,200.002.530.000.650.00-21558.15%
NDX220715C173000002022-04-11 10:34AM EDT17,300.0018.851.604.700.00-1272.51%
NDX220715C174000002022-05-13 1:24PM EDT17,400.002.150.000.650.00-182059.72%
NDX220715C175000002022-05-06 9:30AM EDT17,500.004.800.000.750.00-11161.16%
NDX220715C176000002022-03-31 9:54AM EDT17,600.0044.022.405.200.00--1076.80%
NDX220715C177000002022-05-06 9:30AM EDT17,700.004.800.000.700.00-1762.38%
NDX220715C178000002022-04-21 10:41AM EDT17,800.007.110.001.650.00-2467.75%
NDX220715C179000002022-03-09 2:52PM EDT17,900.0015.129.3013.600.00-5590.85%
NDX220715C180000002022-04-06 12:19PM EDT18,000.0014.350.753.200.00-1675.16%
NDX220715C182000002022-05-09 12:58PM EDT18,200.001.880.000.650.00-1565.77%
NDX220715C184000002022-05-13 2:29PM EDT18,400.001.410.000.550.00-3466.38%
NDX220715C186000002022-05-27 1:29PM EDT18,600.000.560.000.500.00-51167.33%
NDX220715C188000002022-05-13 2:28PM EDT18,800.001.170.000.500.00-13768.75%
NDX220715C190000002022-04-11 9:50AM EDT19,000.004.560.501.900.00-2679.58%
NDX220715C192000002022-06-10 10:49AM EDT19,200.000.150.000.000.00-41950.00%
NDX220715C194000002022-04-12 9:30AM EDT19,400.005.600.000.000.00-1250.00%
NDX220715C196000002022-04-06 10:24AM EDT19,600.004.250.001.950.00-11782.56%
NDX220715C198000002022-06-21 10:31AM EDT19,800.000.100.000.000.00-28650.00%
Ventaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220715P080000002022-06-28 4:13PM EDT8,000.001.100.000.000.00-611725.00%
NDX220715P081000002022-06-22 3:03PM EDT8,100.003.930.000.000.00-303125.00%
NDX220715P082000002022-06-21 2:39PM EDT8,200.005.750.000.000.00-1425.00%
NDX220715P084000002022-06-21 3:16PM EDT8,400.006.820.000.000.00--1625.00%
NDX220715P085000002022-06-28 11:35AM EDT8,500.002.120.000.000.00-2022725.00%
NDX220715P085500002022-06-27 3:13PM EDT8,550.002.340.000.000.00-2225.00%
NDX220715P085750002022-06-22 10:55AM EDT8,575.007.060.000.000.00--525.00%
NDX220715P086000002022-05-24 3:38PM EDT8,600.0032.674.605.900.00--163.86%
NDX220715P086250002022-06-17 2:41PM EDT8,625.0016.170.000.000.00-161625.00%
NDX220715P086500002022-06-22 11:56AM EDT8,650.008.340.000.000.00--525.00%
NDX220715P087000002022-06-24 1:42PM EDT8,700.003.590.000.000.00-61525.00%
NDX220715P087250002022-06-21 9:41AM EDT8,725.0010.760.000.000.00--525.00%
NDX220715P087500002022-06-24 2:32PM EDT8,750.003.600.000.000.00-141525.00%
NDX220715P087750002022-06-24 1:15PM EDT8,775.003.880.000.000.00-202025.00%
NDX220715P088000002022-06-23 1:01PM EDT8,800.008.250.000.000.00-416725.00%
NDX220715P088500002022-06-24 11:23AM EDT8,850.004.500.000.000.00-202025.00%
NDX220715P089000002022-05-20 10:46AM EDT8,900.0044.0522.4024.000.00-2272.47%
NDX220715P090000002022-06-28 11:35AM EDT9,000.004.140.000.000.00-107825.00%
NDX220715P090250002022-06-15 2:42PM EDT9,025.0017.650.000.000.00--025.00%
NDX220715P090500002022-06-24 11:23AM EDT9,050.005.730.000.000.00-203025.00%
NDX220715P091000002022-06-24 3:21PM EDT9,100.005.160.000.000.00-1225.00%
NDX220715P091250002022-05-25 1:55PM EDT9,125.0050.104.706.500.00--853.18%
NDX220715P091500002022-06-23 1:31PM EDT9,150.0012.400.000.000.00-21025.00%
NDX220715P091750002022-06-24 2:15PM EDT9,175.006.100.000.000.00-55225.00%
NDX220715P092000002022-06-24 3:21PM EDT9,200.005.840.000.000.00-65425.00%
NDX220715P092250002022-06-24 1:42PM EDT9,225.006.810.000.000.00-31825.00%
NDX220715P092500002022-06-27 12:12PM EDT9,250.005.430.000.000.00-47025.00%
NDX220715P092750002022-06-24 11:19AM EDT9,275.007.550.000.000.00-346025.00%
NDX220715P093000002022-06-24 2:32PM EDT9,300.007.000.000.000.00-188525.00%
NDX220715P093500002022-06-22 3:38PM EDT9,350.0018.950.000.000.00--112.50%
NDX220715P094000002022-06-28 3:30PM EDT9,400.008.200.000.000.00-42712.50%
NDX220715P094250002022-06-24 9:40AM EDT9,425.0010.090.000.000.00-1112.50%
NDX220715P094500002022-06-27 3:47PM EDT9,450.006.900.000.000.00-11212.50%
NDX220715P094750002022-06-24 11:24AM EDT9,475.009.470.000.000.00-41312.50%
NDX220715P095000002022-06-28 10:24AM EDT9,500.006.500.000.000.00-32112.50%
NDX220715P095250002022-05-26 11:05AM EDT9,525.0045.478.1010.200.00-1749.21%
NDX220715P095500002022-06-22 1:45PM EDT9,550.0021.700.000.000.00-51312.50%
NDX220715P095750002022-06-16 1:38PM EDT9,575.0074.500.000.000.00-7712.50%
NDX220715P096000002022-06-24 3:46PM EDT9,600.009.650.000.000.00-252612.50%
NDX220715P096250002022-06-14 10:00AM EDT9,625.0073.600.000.000.00--412.50%
NDX220715P096500002022-06-29 1:43PM EDT9,650.0010.650.000.000.00-31812.50%
NDX220715P096750002022-06-28 10:30AM EDT9,675.008.400.000.000.00-2812.50%
NDX220715P097000002022-06-28 11:23AM EDT9,700.0010.000.000.000.00-32612.50%
NDX220715P097250002022-06-29 9:39AM EDT9,725.0014.900.000.000.00-11812.50%
NDX220715P097500002022-06-23 12:46PM EDT9,750.0029.020.000.000.00-41112.50%
NDX220715P097750002022-06-28 11:23AM EDT9,775.0011.100.000.000.00-94612.50%
NDX220715P098000002022-06-29 1:43PM EDT9,800.0013.520.000.000.00-36012.50%
NDX220715P098250002022-06-24 11:19AM EDT9,825.0015.180.000.000.00-91412.50%
NDX220715P098500002022-06-22 3:10PM EDT9,850.0033.480.000.000.00-2612.50%
NDX220715P098750002022-06-28 10:25AM EDT9,875.0010.700.000.000.00-2312.50%
NDX220715P099000002022-06-29 1:57PM EDT9,900.0015.400.000.000.00-75112.50%
NDX220715P099250002022-06-27 11:19AM EDT9,925.0012.600.000.000.00-2712.50%
NDX220715P099500002022-06-27 11:19AM EDT9,950.0013.000.000.000.00-23112.50%
NDX220715P099750002022-06-21 9:57AM EDT9,975.0048.850.000.000.00-5812.50%
NDX220715P100000002022-06-29 10:00AM EDT10,000.0020.000.000.000.00-420112.50%
NDX220715P100250002022-06-27 12:35PM EDT10,025.0015.170.000.000.00-21312.50%
NDX220715P100500002022-06-27 12:35PM EDT10,050.0015.770.000.000.00-41912.50%
NDX220715P100750002022-06-27 12:34PM EDT10,075.0016.680.000.000.00-21012.50%
NDX220715P101000002022-06-27 1:46PM EDT10,100.0017.320.000.000.00-25412.50%
NDX220715P101250002022-06-24 10:27AM EDT10,125.0022.900.000.000.00-21112.50%
NDX220715P101500002022-06-22 3:44PM EDT10,150.0056.650.000.000.00-324012.50%
NDX220715P101750002022-06-28 11:16AM EDT10,175.0017.710.000.000.00-51612.50%
NDX220715P102000002022-06-29 2:14PM EDT10,200.0024.900.000.000.00-86612.50%
NDX220715P102250002022-06-29 2:14PM EDT10,225.0026.100.000.000.00-141812.50%
NDX220715P102500002022-06-28 10:52AM EDT10,250.0021.000.000.000.00-12012.50%
NDX220715P102750002022-06-24 12:39PM EDT10,275.0027.410.000.000.00-31212.50%
NDX220715P103000002022-06-29 11:42AM EDT10,300.0031.840.000.000.00-53612.50%
NDX220715P103250002022-06-22 11:42AM EDT10,325.0064.800.000.000.00-101212.50%
NDX220715P103500002022-06-28 11:17AM EDT10,350.0021.690.000.000.00-22312.50%
NDX220715P103750002022-06-28 11:17AM EDT10,375.0025.150.000.000.00-22712.50%
NDX220715P104000002022-06-29 3:47PM EDT10,400.0037.440.000.000.00-45712.50%
NDX220715P104250002022-06-24 11:56AM EDT10,425.0034.520.000.000.00-21512.50%
NDX220715P104500002022-06-29 11:42AM EDT10,450.0041.060.000.000.00-45712.50%
NDX220715P104750002022-06-27 3:47PM EDT10,475.0028.400.000.000.00-1436.25%
NDX220715P105000002022-06-27 10:53AM EDT10,500.0027.950.000.000.00-281766.25%
NDX220715P105250002022-06-27 9:49AM EDT10,525.0036.950.000.000.00-1256.25%
NDX220715P105500002022-06-27 9:49AM EDT10,550.0038.510.000.000.00-196.25%
NDX220715P105750002022-06-29 3:55PM EDT10,575.0051.000.000.000.00-35806.25%
NDX220715P106000002022-06-29 3:35PM EDT10,600.0053.300.000.000.00-31226.25%
NDX220715P106250002022-06-28 3:03PM EDT10,625.0059.250.000.000.00-1256.25%
NDX220715P106500002022-06-28 3:03PM EDT10,650.0061.800.000.000.00-7736.25%
NDX220715P106750002022-06-17 12:52PM EDT10,675.00220.300.000.000.00-2346.25%
NDX220715P107000002022-06-29 11:43AM EDT10,700.0063.630.000.000.00-6566.25%
NDX220715P107250002022-06-23 12:06PM EDT10,725.00116.400.000.000.00-1256.25%
NDX220715P107500002022-06-28 11:57AM EDT10,750.0062.000.000.000.00-71656.25%
NDX220715P107750002022-06-29 3:00PM EDT10,775.0074.800.000.000.00-2346.25%
NDX220715P108000002022-06-29 3:27PM EDT10,800.0070.300.000.000.00-21026.25%
NDX220715P108250002022-06-29 9:51AM EDT10,825.0084.220.000.000.00-1226.25%
NDX220715P108500002022-06-29 11:43AM EDT10,850.0082.900.000.000.00-4486.25%
NDX220715P108750002022-06-29 10:08AM EDT10,875.0081.300.000.000.00-1366.25%
NDX220715P109000002022-06-29 10:59AM EDT10,900.0089.330.000.000.00-1746.25%
NDX220715P109250002022-06-28 1:03PM EDT10,925.0082.500.000.000.00-8516.25%
NDX220715P109500002022-06-29 11:01AM EDT10,950.00100.500.000.000.00-3246.25%
NDX220715P109750002022-06-28 4:01PM EDT10,975.00113.750.000.000.00-4196.25%
NDX220715P110000002022-06-29 3:16PM EDT11,000.00106.000.000.000.00-171736.25%
NDX220715P110200002022-06-27 9:55AM EDT11,020.0074.100.000.000.00--56.25%
NDX220715P110250002022-06-21 10:17AM EDT11,025.00184.400.000.000.00-21156.25%
NDX220715P110300002022-06-24 3:53PM EDT11,030.0080.400.000.000.00-28286.25%
NDX220715P110400002022-06-24 3:51PM EDT11,040.0079.700.000.000.00-14146.25%
NDX220715P110500002022-06-28 1:20PM EDT11,050.00109.200.000.000.00-55396.25%
NDX220715P110600002022-06-29 3:57PM EDT11,060.00114.600.000.000.00-7406.25%
NDX220715P110700002022-06-24 3:53PM EDT11,070.0085.000.000.000.00-423.13%
NDX220715P110750002022-06-24 3:51PM EDT11,075.0084.100.000.000.00-32383.13%
NDX220715P110800002022-06-24 3:53PM EDT11,080.0086.800.000.000.00-663.13%
NDX220715P111000002022-06-29 3:48PM EDT11,100.00130.120.000.000.00-8893.13%
NDX220715P111200002022-06-23 12:54PM EDT11,120.00209.000.000.000.00--13.13%
NDX220715P111250002022-06-22 11:23AM EDT11,125.00195.330.000.000.00-13313.13%
NDX220715P111300002022-06-28 3:35PM EDT11,130.00137.600.000.000.00-573.13%
NDX220715P111400002022-06-28 3:35PM EDT11,140.00139.900.000.000.00-5313.13%
NDX220715P111500002022-06-29 11:55AM EDT11,150.00134.200.000.000.00-2813.13%
NDX220715P111600002022-06-29 1:28PM EDT11,160.00155.100.000.000.00-133.13%
NDX220715P111750002022-06-28 3:51PM EDT11,175.00157.750.000.000.00-1293.13%
NDX220715P111800002022-06-24 1:15PM EDT11,180.00104.700.000.000.00-233.13%
NDX220715P112000002022-06-29 3:42PM EDT11,200.00151.700.000.000.00-7943.13%
NDX220715P112100002022-06-29 2:06PM EDT11,210.00143.300.000.000.00-773.13%
NDX220715P112200002022-06-29 12:50PM EDT11,220.00169.770.000.000.00-10113.13%
NDX220715P112250002022-06-29 12:50PM EDT11,225.00171.140.000.000.00-2403.13%
NDX220715P112400002022-06-29 2:06PM EDT11,240.00150.800.000.000.00-653.13%
NDX220715P112500002022-06-29 12:08PM EDT11,250.00173.350.000.000.00-16853.13%
NDX220715P112700002022-06-29 1:57PM EDT11,270.00168.400.000.000.00-483.13%
NDX220715P112750002022-06-29 12:36PM EDT11,275.00189.800.000.000.00-1313.13%
NDX220715P112800002022-06-24 4:00PM EDT11,280.00111.500.000.000.00-113.13%
NDX220715P112900002022-06-24 12:56PM EDT11,290.00126.100.000.000.00-213.13%
NDX220715P113000002022-06-29 3:25PM EDT11,300.00171.500.000.000.00-141453.13%
NDX220715P113100002022-06-27 4:06PM EDT11,310.00104.900.000.000.00-2133.13%
NDX220715P113200002022-06-24 3:53PM EDT11,320.00124.500.000.000.00-243.13%
NDX220715P113250002022-06-28 3:50PM EDT11,325.00196.000.000.000.00-1343.13%
NDX220715P113300002022-06-28 11:04AM EDT11,330.00119.800.000.000.00-5163.13%
NDX220715P113500002022-06-29 3:25PM EDT11,350.00186.500.000.000.00-1513.13%
NDX220715P113600002022-06-24 3:50PM EDT11,360.00128.000.000.000.00-663.13%
NDX220715P113750002022-06-24 10:27AM EDT11,375.00146.960.000.000.00-2151.56%
NDX220715P113900002022-06-29 12:53PM EDT11,390.00222.800.000.000.00-141.56%
NDX220715P114000002022-06-28 3:13PM EDT11,400.00226.800.000.000.00-131871.56%
NDX220715P114100002022-06-24 9:41AM EDT11,410.00178.300.000.000.00-661.56%
NDX220715P114200002022-06-24 9:37AM EDT11,420.00192.200.000.000.00-221.56%
NDX220715P114250002022-06-29 9:46AM EDT11,425.00260.000.000.000.00-1381.56%
NDX220715P114400002022-06-24 3:50PM EDT11,440.00144.600.000.000.00-661.56%
NDX220715P114500002022-06-29 3:25PM EDT11,450.00219.450.000.000.00-1431.56%
NDX220715P114700002022-06-27 2:48PM EDT11,470.00138.800.000.000.00--01.56%
NDX220715P114750002022-06-29 11:40AM EDT11,475.00231.400.000.000.00-4521.56%
NDX220715P114900002022-06-27 2:03PM EDT11,490.00150.700.000.000.00--11.56%
NDX220715P115000002022-06-29 4:01PM EDT11,500.00240.800.000.000.00-531841.56%
NDX220715P115100002022-06-23 9:46AM EDT11,510.00345.600.000.000.00--11.56%
NDX220715P115200002022-06-28 11:30AM EDT11,520.00201.200.000.000.00-290.78%
NDX220715P115250002022-06-29 10:13AM EDT11,525.00246.500.000.000.00-3270.78%
NDX220715P115300002022-06-28 3:51PM EDT11,530.00273.900.000.000.00-330.78%
NDX220715P115500002022-06-29 2:48PM EDT11,550.00278.350.000.000.00-4310.78%
NDX220715P115700002022-06-29 3:22PM EDT11,570.00271.600.000.000.00-460.78%
NDX220715P115750002022-06-29 2:48PM EDT11,575.00287.000.000.000.00-10270.78%
NDX220715P116000002022-06-29 3:42PM EDT11,600.00288.200.000.000.00-39680.39%
NDX220715P116100002022-06-29 2:20PM EDT11,610.00279.200.000.000.00-1090.39%
NDX220715P116200002022-06-29 2:03PM EDT11,620.00279.900.000.000.00-250.39%
NDX220715P116250002022-06-29 2:20PM EDT11,625.00285.600.000.000.00-2220.39%
NDX220715P116300002022-06-29 2:08PM EDT11,630.00285.300.000.000.00-15200.20%
NDX220715P116400002022-06-28 11:43AM EDT11,640.00255.900.000.000.00-1100.20%
NDX220715P116500002022-06-29 9:44AM EDT11,650.00360.800.000.000.00-1490.10%
NDX220715P116600002022-06-28 11:43AM EDT11,660.00263.700.000.000.00-440.00%
NDX220715P116700002022-06-28 11:43AM EDT11,670.00267.700.000.000.00-120.00%
NDX220715P116750002022-06-29 3:43PM EDT11,675.00317.700.000.000.00-1480.00%
NDX220715P116800002022-06-29 10:13AM EDT11,680.00311.500.000.000.00-390.00%
NDX220715P116900002022-06-28 11:43AM EDT11,690.00275.800.000.000.00-250.00%
NDX220715P117000002022-06-29 10:13AM EDT11,700.00320.700.000.000.00-3400.00%
NDX220715P117100002022-06-28 12:29PM EDT11,710.00290.200.000.000.00-370.00%
NDX220715P117200002022-06-28 2:35PM EDT11,720.00348.000.000.000.00-540.00%
NDX220715P117250002022-06-24 4:03PM EDT11,725.00215.680.000.000.00-1670.00%
NDX220715P117300002022-06-28 12:21PM EDT11,730.00306.600.000.000.00-680.00%
NDX220715P117400002022-06-29 3:57PM EDT11,740.00344.500.000.000.00-4100.00%
NDX220715P117500002022-06-29 12:08PM EDT11,750.00372.260.000.000.00-17810.00%
NDX220715P117600002022-06-28 12:29PM EDT11,760.00311.900.000.000.00-110.00%
NDX220715P117700002022-06-28 12:21PM EDT11,770.00324.800.000.000.00-340.00%
NDX220715P117750002022-06-27 3:40PM EDT11,775.00240.700.000.000.00-1360.00%
NDX220715P117800002022-06-28 12:30PM EDT11,780.00322.300.000.000.00-450.00%
NDX220715P117900002022-06-28 12:21PM EDT11,790.00334.200.000.000.00-350.00%
NDX220715P118000002022-06-28 12:30PM EDT11,800.00331.700.000.000.00-1820.00%
NDX220715P118100002022-06-28 3:56PM EDT11,810.00403.100.000.000.00-1680.00%
NDX220715P118200002022-06-27 1:36PM EDT11,820.00242.000.000.000.00-130.00%
NDX220715P118250002022-06-28 10:46AM EDT11,825.00278.200.000.000.00-2130.00%
NDX220715P118500002022-06-28 11:34AM EDT11,850.00317.000.000.000.00-6270.00%
NDX220715P118600002022-06-28 10:32AM EDT11,860.00287.100.000.000.00-220.00%
NDX220715P118750002022-06-24 10:58AM EDT11,875.00300.000.000.000.00-10250.00%
NDX220715P118800002022-06-28 10:46AM EDT11,880.00301.700.000.000.00-470.00%
NDX220715P118900002022-06-28 1:18PM EDT11,890.00400.000.000.000.00-440.00%
NDX220715P119000002022-06-29 12:53PM EDT11,900.00466.700.000.000.00-61060.00%
NDX220715P119200002022-06-28 10:29AM EDT11,920.00283.800.000.000.00-460.00%
NDX220715P119250002022-06-28 10:21AM EDT11,925.00290.500.000.000.00-2450.00%
NDX220715P119300002022-06-28 10:21AM EDT11,930.00292.700.000.000.00-220.00%
NDX220715P119400002022-06-27 1:38PM EDT11,940.00286.500.000.000.00-120.00%
NDX220715P119500002022-06-28 10:29AM EDT11,950.00296.700.000.000.00-7840.00%
NDX220715P119600002022-06-28 10:21AM EDT11,960.00306.000.000.000.00-240.00%
NDX220715P119700002022-06-28 10:29AM EDT11,970.00305.500.000.000.00-220.00%
NDX220715P119750002022-06-29 3:04PM EDT11,975.00505.850.000.000.00-1390.00%
NDX220715P119800002022-06-28 10:21AM EDT11,980.00315.200.000.000.00-220.00%
NDX220715P119900002022-06-28 10:06AM EDT11,990.00303.300.000.000.00-220.00%
NDX220715P120000002022-06-29 3:42PM EDT12,000.00505.600.000.000.00-114980.00%
NDX220715P120100002022-06-27 11:13AM EDT12,010.00309.400.000.000.00--10.00%
NDX220715P120200002022-06-27 3:59PM EDT12,020.00334.000.000.000.00--10.00%
NDX220715P120250002022-06-27 2:17PM EDT12,025.00327.500.000.000.00-2260.00%
NDX220715P120300002022-06-27 10:26AM EDT12,030.00348.940.000.000.00-120.00%
NDX220715P120400002022-06-28 9:53AM EDT12,040.00284.600.000.000.00-220.00%
NDX220715P120500002022-06-28 12:11PM EDT12,050.00477.900.000.000.00-2620.00%
NDX220715P120600002022-06-28 9:53AM EDT12,060.00293.200.000.000.00-230.00%
NDX220715P120700002022-06-24 11:06AM EDT12,070.00381.800.000.000.00-220.00%
NDX220715P120750002022-06-10 11:00AM EDT12,075.00574.000.000.000.00-1370.00%
NDX220715P121000002022-06-24 10:11AM EDT12,100.00391.000.000.000.00-7580.00%
NDX220715P121250002022-06-29 12:36PM EDT12,125.00631.210.000.000.00-2290.00%
NDX220715P121500002022-06-27 9:33AM EDT12,150.00355.000.000.000.00-1440.00%
NDX220715P121750002022-06-14 9:57AM EDT12,175.00983.430.000.000.00-4210.00%
NDX220715P122000002022-06-27 12:11PM EDT12,200.00401.750.000.000.00-11000.00%
NDX220715P122250002022-06-21 3:15PM EDT12,225.00767.080.000.000.00-1100.00%
NDX220715P122500002022-06-28 12:36PM EDT12,250.00606.450.000.000.00-1550.00%
NDX220715P122750002022-05-23 3:24PM EDT12,275.00719.47833.80865.800.00-245349.85%
NDX220715P123000002022-06-28 10:29AM EDT12,300.00488.000.000.000.00-1460.00%
NDX220715P123250002022-06-22 3:51PM EDT12,325.00892.600.000.000.00-1250.00%
NDX220715P123500002022-06-15 12:54PM EDT12,350.00989.650.000.000.00-1180.00%
NDX220715P123750002022-06-27 10:34AM EDT12,375.00511.400.000.000.00-11290.00%
NDX220715P124000002022-06-22 3:50PM EDT12,400.00951.600.000.000.00-11200.00%
NDX220715P124250002022-06-22 3:50PM EDT12,425.00976.620.000.000.00-1170.00%
NDX220715P124500002022-06-09 2:34PM EDT12,450.00438.000.000.000.00-280.00%
NDX220715P124750002022-06-09 3:48PM EDT12,475.00545.000.000.000.00-12300.00%
NDX220715P125000002022-06-28 9:45AM EDT12,500.00543.020.000.000.00-3800.00%
NDX220715P125250002022-06-09 10:31AM EDT12,525.00395.500.000.000.00-290.00%
NDX220715P125500002022-06-29 12:56PM EDT12,550.00977.300.000.000.00-160.00%
NDX220715P125600002022-06-28 1:02PM EDT12,560.00850.150.000.000.00-110.00%
NDX220715P125750002022-06-29 12:56PM EDT12,575.001,007.470.000.000.00-1180.00%
NDX220715P125900002022-06-28 1:02PM EDT12,590.00885.650.000.000.00-110.00%
NDX220715P126000002022-06-28 1:02PM EDT12,600.00921.640.000.000.00-51110.00%
NDX220715P126250002022-06-10 10:00AM EDT12,625.00871.550.000.000.00-3710.00%
NDX220715P126500002022-06-10 3:25PM EDT12,650.00872.470.000.000.00-15270.00%
NDX220715P126750002022-06-09 3:59PM EDT12,675.00667.540.000.000.00-5150.00%
NDX220715P127000002022-06-10 9:44AM EDT12,700.00842.600.000.000.00-6490.00%
NDX220715P127250002022-06-22 10:56AM EDT12,725.001,112.090.000.000.00-1180.00%
NDX220715P127500002022-06-27 12:40PM EDT12,750.00796.450.000.000.00-21440.00%
NDX220715P127750002022-06-29 9:47AM EDT12,775.001,205.900.000.000.00-1200.00%
NDX220715P128000002022-06-28 2:19PM EDT12,800.001,133.800.000.000.00-1840.00%
NDX220715P128250002022-06-28 2:19PM EDT12,825.001,157.050.000.000.00-1140.00%
NDX220715P128500002022-06-29 10:44AM EDT12,850.001,175.000.000.000.00-1220.00%
NDX220715P128750002022-06-27 4:02PM EDT12,875.00898.700.000.000.00-1140.00%
NDX220715P129000002022-06-22 10:56AM EDT12,900.001,267.790.000.000.00-1910.00%
NDX220715P129250002022-06-02 2:52PM EDT12,925.00527.000.000.000.00-380.00%
NDX220715P129500002022-06-13 3:31PM EDT12,950.001,679.580.000.000.00-2150.00%
NDX220715P129750002022-05-25 10:10AM EDT12,975.001,331.121,033.901,051.400.00-230.00%
NDX220715P130000002022-06-29 10:35AM EDT13,000.001,358.660.000.000.00-231750.00%
NDX220715P130250002022-05-17 3:06PM EDT13,025.00824.301,808.401,928.100.00-110101.76%
NDX220715P130500002022-06-10 10:39AM EDT13,050.001,224.520.000.000.00-4200.00%
NDX220715P130750002022-05-31 3:50PM EDT13,075.00691.300.000.000.00-1210.00%
NDX220715P131000002022-05-26 3:59PM EDT13,100.001,015.401,026.401,071.000.00-12170.00%
NDX220715P131250002022-06-22 2:38PM EDT13,125.001,493.770.000.000.00-140.00%
NDX220715P131500002022-06-22 2:38PM EDT13,150.001,517.520.000.000.00-150.00%
NDX220715P131750002022-06-29 9:47AM EDT13,175.001,591.800.000.000.00-1670.00%
NDX220715P132000002022-06-17 12:36PM EDT13,200.001,979.570.000.000.00-1820.00%
NDX220715P132250002022-05-31 12:37PM EDT13,225.00790.370.000.000.00-1100.00%
NDX220715P132500002022-06-16 11:38AM EDT13,250.002,089.300.000.000.00-71170.00%
NDX220715P132750002022-06-01 11:11AM EDT13,275.00889.700.000.000.00-250.00%
NDX220715P133000002022-06-16 2:27PM EDT13,300.002,226.150.000.000.00-2420.00%
NDX220715P133250002022-06-16 2:27PM EDT13,325.002,247.050.000.000.00-9130.00%
NDX220715P133500002022-05-27 2:06PM EDT13,350.00967.001,255.201,309.300.00-1230.00%
NDX220715P133750002022-06-22 2:37PM EDT13,375.001,733.470.000.000.00-140.00%
NDX220715P134000002022-06-22 2:37PM EDT13,400.001,757.850.000.000.00-12300.00%
NDX220715P134250002022-06-16 1:49PM EDT13,425.002,304.000.000.000.00-850.00%
NDX220715P134500002022-05-27 2:51PM EDT13,450.001,015.141,349.801,405.000.00-21130.00%
NDX220715P134750002022-06-16 1:57PM EDT13,475.002,357.800.000.000.00-11170.00%
NDX220715P135000002022-06-17 12:36PM EDT13,500.002,273.970.000.000.00-1990.00%
NDX220715P135250002022-06-24 10:02AM EDT13,525.001,552.530.000.000.00-1100.00%
NDX220715P135500002022-04-28 9:39AM EDT13,550.00913.301,015.701,043.100.00-2150.00%
NDX220715P135750002022-05-13 12:48PM EDT13,575.001,346.591,716.301,744.000.00-4100.00%
NDX220715P136000002022-06-16 1:33PM EDT13,600.002,415.150.000.000.00-31050.00%
NDX220715P136250002022-06-13 2:49PM EDT13,625.002,228.200.000.000.00-1120.00%
NDX220715P136500002022-06-24 10:02AM EDT13,650.001,674.180.000.000.00-1100.00%
NDX220715P136750002022-05-10 11:36AM EDT13,675.001,606.541,408.601,464.700.00-2170.00%
NDX220715P137000002022-06-07 1:28PM EDT13,700.001,126.230.000.000.00-10460.00%
NDX220715P137250002022-06-14 1:01PM EDT13,725.002,383.430.000.000.00-4420.00%
NDX220715P137500002022-05-13 11:12AM EDT13,750.001,550.301,882.401,912.300.00-2550.00%
NDX220715P137750002022-05-05 2:45PM EDT13,775.001,247.231,266.501,288.800.00-250.00%
NDX220715P138000002022-06-10 2:28PM EDT13,800.001,918.370.000.000.00-3790.00%
NDX220715P138250002022-06-14 1:01PM EDT13,825.002,482.070.000.000.00-4180.00%
NDX220715P138500002022-06-13 10:43AM EDT13,850.002,492.740.000.000.00-1180.00%
NDX220715P138750002022-05-27 2:05PM EDT13,875.001,367.741,761.901,820.300.00-9200.00%
NDX220715P139000002022-06-13 10:46AM EDT13,900.002,532.940.000.000.00-1710.00%
NDX220715P139250002022-05-23 9:43AM EDT13,925.002,024.952,275.502,294.800.00-23651.37%
NDX220715P139500002022-06-13 10:43AM EDT13,950.002,591.260.000.000.00-270.00%
NDX220715P139750002022-05-26 11:08AM EDT13,975.001,791.141,860.701,918.600.00-170.00%
NDX220715P140000002022-06-17 10:49AM EDT14,000.002,897.600.000.000.00-22110.00%
NDX220715P140250002022-04-29 9:36AM EDT14,025.001,061.001,391.401,418.700.00-220.00%
NDX220715P140500002022-05-09 2:39PM EDT14,050.001,890.971,455.401,479.200.00-8130.00%
NDX220715P140750002022-06-22 12:55PM EDT14,075.002,470.600.000.000.00-1150.00%
NDX220715P141000002022-06-17 10:49AM EDT14,100.002,997.150.000.000.00-2250.00%
NDX220715P141250002022-05-05 10:41AM EDT14,125.001,377.301,580.201,600.300.00-290.00%
NDX220715P141500002022-06-16 2:56PM EDT14,150.003,088.720.000.000.00-180.00%
NDX220715P141750002022-06-29 3:43PM EDT14,175.002,521.500.000.000.00-601700.00%
NDX220715P142000002022-06-01 11:04AM EDT14,200.001,621.550.000.000.00-441840.00%
NDX220715P142250002022-06-29 3:43PM EDT14,225.002,571.600.000.000.00-60900.00%
NDX220715P142500002022-06-16 11:38AM EDT14,250.003,077.080.000.000.00-21100.00%
NDX220715P142750002022-06-14 11:14AM EDT14,275.002,994.300.000.000.00-1520.00%
NDX220715P143000002022-06-28 11:18AM EDT14,300.002,395.700.000.000.00-21330.00%
NDX220715P143250002022-06-16 11:38AM EDT14,325.003,151.830.000.000.00-2150.00%
NDX220715P143500002022-06-16 11:38AM EDT14,350.003,180.000.000.000.00-1850.00%
NDX220715P143750002022-06-16 11:31AM EDT14,375.003,194.650.000.000.00-1890.00%
NDX220715P144000002022-06-14 11:14AM EDT14,400.003,118.480.000.000.00-11090.00%
NDX220715P144250002022-05-31 10:56AM EDT14,425.001,824.470.000.000.00-18200.00%
NDX220715P144500002022-06-16 11:28AM EDT14,450.003,234.060.000.000.00-3160.00%
NDX220715P144750002022-06-28 10:34AM EDT14,475.002,525.270.000.000.00-1130.00%
NDX220715P145000002022-06-28 10:34AM EDT14,500.002,550.680.000.000.00-11210.00%
NDX220715P145250002022-05-20 10:44AM EDT14,525.002,596.053,225.503,263.000.00-141124.77%
NDX220715P145500002022-04-18 11:29AM EDT14,550.001,055.102,651.502,678.900.00-8540.00%
NDX220715P145750002022-04-18 3:29PM EDT14,575.001,056.152,676.002,703.300.00-440.00%
NDX220715P146000002022-06-17 10:46AM EDT14,600.003,460.130.000.000.00-2760.00%
NDX220715P146250002022-04-07 11:13AM EDT14,625.00864.551,984.402,043.100.00-450.00%
NDX220715P146500002022-06-17 10:46AM EDT14,650.003,510.080.000.000.00-2370.00%
NDX220715P146750002022-06-28 10:22AM EDT14,675.002,688.990.000.000.00-140.00%
NDX220715P147000002022-06-28 10:22AM EDT14,700.002,711.800.000.000.00-1180.00%
NDX220715P147250002022-05-31 10:40AM EDT14,725.002,127.150.000.000.00-4350.00%
NDX220715P147500002022-06-28 10:22AM EDT14,750.002,764.400.000.000.00-2650.00%
NDX220715P147750002022-06-28 10:22AM EDT14,775.002,789.820.000.000.00-2120.00%
NDX220715P148000002022-05-31 10:40AM EDT14,800.002,199.300.000.000.00-4160.00%
NDX220715P148250002022-04-11 1:01PM EDT14,825.001,111.122,731.002,763.400.00-430.00%
NDX220715P148750002022-04-13 11:16AM EDT14,875.001,097.962,504.402,547.400.00-1250.00%
NDX220715P149000002022-06-16 9:45AM EDT14,900.003,628.900.000.000.00-1110.00%
NDX220715P149250002022-05-31 10:38AM EDT14,925.002,344.040.000.000.00-8100.00%
NDX220715P149500002022-06-08 12:44PM EDT14,950.002,331.210.000.000.00-1580.00%
NDX220715P149750002022-06-08 12:44PM EDT14,975.002,355.500.000.000.00-1300.00%
NDX220715P150000002022-06-15 9:32AM EDT15,000.003,540.000.000.000.00-401850.00%
NDX220715P150250002021-11-15 3:07PM EDT15,025.00788.00743.00765.300.00--20.00%
NDX220715P150500002022-05-20 10:14AM EDT15,050.003,140.003,748.903,786.600.00-120135.65%
NDX220715P150750002022-06-13 12:25PM EDT15,075.003,619.380.000.000.00-12140.00%
NDX220715P151000002022-06-13 12:20PM EDT15,100.003,659.020.000.000.00-1500.00%
NDX220715P151250002022-04-13 2:00PM EDT15,125.001,242.932,746.302,789.400.00-430.00%
NDX220715P151500002022-06-13 12:20PM EDT15,150.003,708.850.000.000.00-120.00%
NDX220715P151750002022-06-14 10:00AM EDT15,175.003,790.740.000.000.00-11690.00%
NDX220715P152000002022-06-13 12:25PM EDT15,200.003,744.170.000.000.00-250.00%
NDX220715P152250002022-06-24 1:05PM EDT15,225.003,229.950.000.000.00-2710.00%
NDX220715P152500002022-04-07 1:07PM EDT15,250.001,210.212,589.002,635.700.00-280.00%
NDX220715P152750002022-06-10 9:30AM EDT15,275.003,207.930.000.000.00-150.00%
NDX220715P153000002022-06-10 9:30AM EDT15,300.003,232.820.000.000.00-140.00%
NDX220715P153250002022-04-20 11:22AM EDT15,325.001,437.423,484.503,522.400.00-2200.00%
NDX220715P153500002022-06-13 9:30AM EDT15,350.003,864.100.000.000.00-1280.00%
NDX220715P153750002022-05-12 12:37PM EDT15,375.003,405.763,488.803,519.800.00-5110.00%
NDX220715P154000002022-04-20 11:24AM EDT15,400.001,491.993,559.403,602.600.00-210.00%
NDX220715P154250002022-04-13 3:17PM EDT15,425.001,384.633,039.703,082.800.00-2400.00%
NDX220715P154500002022-06-13 11:14AM EDT15,450.004,093.000.000.000.00-280.00%
NDX220715P154750002022-01-24 2:46PM EDT15,475.001,881.022,143.002,189.300.00-120.00%
NDX220715P155000002022-06-13 9:30AM EDT15,500.004,013.750.000.000.00-11880.00%
NDX220715P155250002022-06-13 12:32PM EDT15,525.004,050.450.000.000.00-660.00%
NDX220715P156000002022-06-13 2:00PM EDT15,600.004,145.700.000.000.00-10300.00%
NDX220715P156500002022-06-13 2:00PM EDT15,650.004,195.520.000.000.00--20.00%
NDX220715P157000002022-05-10 10:07AM EDT15,700.003,172.513,397.203,424.700.00-110.00%
NDX220715P157500002022-06-03 11:04AM EDT15,750.003,198.090.000.000.00-110.00%
NDX220715P158000002022-04-06 11:13AM EDT15,800.001,550.983,039.703,099.800.00--10.00%
NDX220715P158500002022-05-18 2:42PM EDT15,850.003,890.634,537.004,556.900.00--3148.17%
NDX220715P158750002022-06-15 3:42PM EDT15,875.004,231.250.000.000.00--10.00%
NDX220715P159000002022-06-15 3:42PM EDT15,900.004,250.250.000.000.00-1290.00%
NDX220715P159250002022-06-06 11:15AM EDT15,925.003,224.650.000.000.00-150.00%
NDX220715P159500002022-06-15 3:42PM EDT15,950.004,296.830.000.000.00-270.00%
NDX220715P159750002022-06-15 2:45PM EDT15,975.004,254.490.000.000.00-460.00%
NDX220715P160000002022-06-24 3:40PM EDT16,000.003,970.000.000.000.00-3330.00%
NDX220715P161000002022-06-24 1:05PM EDT16,100.004,103.500.000.000.00-2150.00%
NDX220715P162000002022-05-27 1:32PM EDT16,200.003,596.494,097.204,131.400.00-120.00%
NDX220715P163000002022-04-13 10:31AM EDT16,300.002,235.003,904.503,947.800.00-120.00%
NDX220715P166000002021-11-22 11:40AM EDT16,600.001,148.201,329.701,349.100.00--10.00%
NDX220715P167000002022-02-25 3:55PM EDT16,700.002,680.742,001.802,080.800.00-220.00%
NDX220715P168000002022-02-25 3:55PM EDT16,800.002,771.392,088.802,167.800.00-220.00%
NDX220715P179000002022-06-14 11:00AM EDT17,900.006,566.570.000.000.00-1240.00%
NDX220715P180000002022-06-14 11:00AM EDT18,000.006,666.450.000.000.00-1240.00%
NDX220715P192000002022-06-27 12:56PM EDT19,200.007,134.250.000.000.00-110.00%
NDX220715P194000002022-06-27 12:56PM EDT19,400.007,334.250.000.000.00-110.00%
NDX220715P198000002022-01-26 11:32AM EDT19,800.005,401.505,569.905,608.500.00-220.00%