Mercados españoles cerrados en 1 hr 12 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.375,82-282,44 (-2,42%)
A partir del 10:18AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220819C080000002022-06-10 3:17PM EDT8,000.003,954.923,382.503,417.100.00-1151.34%
NDX220819C098000002022-06-16 3:51PM EDT9,800.001,550.431,691.901,725.300.00--141.78%
NDX220819C098250002022-06-14 1:40PM EDT9,825.001,725.601,672.001,705.400.00--141.81%
NDX220819C103750002022-06-16 12:40PM EDT10,375.001,159.281,233.801,258.000.00--139.29%
NDX220819C104000002022-06-16 3:51PM EDT10,400.001,098.991,213.501,237.900.00--239.11%
NDX220819C104250002022-06-15 10:38AM EDT10,425.001,340.951,194.101,218.900.00--139.00%
NDX220819C105000002022-06-21 1:35PM EDT10,500.001,351.451,141.601,166.300.00--238.95%
NDX220819C105500002022-06-14 12:54PM EDT10,550.001,168.701,104.001,128.400.00--138.67%
NDX220819C105750002022-06-14 2:08PM EDT10,575.001,157.001,077.101,100.900.00--137.92%
NDX220819C106750002022-06-13 10:42AM EDT10,675.001,144.00983.401,043.500.00--138.49%
NDX220819C107250002022-05-25 12:18PM EDT10,725.001,503.541,538.501,591.600.00--173.79%
NDX220819C107500002022-06-28 3:58PM EDT10,750.001,168.65940.50966.300.00-1136.55%
NDX220819C108250002022-06-16 2:33PM EDT10,825.00811.24896.10921.400.00--136.68%
NDX220819C109000002022-06-22 10:30AM EDT10,900.001,115.85836.30860.700.00--135.71%
NDX220819C109250002022-06-22 10:32AM EDT10,925.001,103.65828.20868.200.00--237.12%
NDX220819C109750002022-06-22 10:39AM EDT10,975.001,081.87799.00820.600.00-2335.97%
NDX220819C110000002022-06-24 2:17PM EDT11,000.001,249.95771.10794.000.00-4535.21%
NDX220819C110750002022-06-29 12:36PM EDT11,075.00897.02722.00743.300.00-2334.70%
NDX220819C111250002022-06-16 1:24PM EDT11,125.00674.47704.10724.300.00--135.21%
NDX220819C111500002022-06-21 10:08AM EDT11,150.00881.56689.90709.100.00--135.11%
NDX220819C112000002022-06-29 3:36PM EDT11,200.00841.97646.90667.600.00-81034.20%
NDX220819C112500002022-06-29 3:32PM EDT11,250.00822.61627.50646.300.00-2434.47%
NDX220819C112750002022-06-21 10:29AM EDT11,275.00807.08601.30620.100.00-2333.66%
NDX220819C113000002022-06-30 9:31AM EDT11,300.00695.48598.60617.40+131.39+23.29%4434.25%
NDX220819C113250002022-06-24 12:02PM EDT11,325.001,013.73581.80601.600.00-2434.04%
NDX220819C113500002022-06-21 11:07AM EDT11,350.00779.68558.10573.600.00-41133.10%
NDX220819C113750002022-06-24 10:42AM EDT11,375.00969.10542.40560.100.00-1733.01%
NDX220819C114000002022-06-30 9:59AM EDT11,400.00557.30542.60561.20-182.26-24.64%220833.77%
NDX220819C114250002022-06-21 11:16AM EDT11,425.00735.46528.20543.600.00-7233.42%
NDX220819C114500002022-06-22 11:11AM EDT11,450.00720.35504.70521.700.00-4832.80%
NDX220819C114750002022-06-21 10:46AM EDT11,475.00695.60507.40522.000.00-72933.49%
NDX220819C115000002022-06-28 3:13PM EDT11,500.00659.86479.40495.500.00-811332.58%
NDX220819C115250002022-06-28 10:28AM EDT11,525.00850.41465.00480.000.00-101832.31%
NDX220819C115500002022-06-29 2:48PM EDT11,550.00606.94456.70471.000.00-4832.41%
NDX220819C115750002022-06-29 3:03PM EDT11,575.00585.00443.20458.400.00-11732.29%
NDX220819C116000002022-06-30 9:31AM EDT11,600.00521.52439.50453.00-59.53-10.25%427532.59%
NDX220819C116250002022-06-29 12:10PM EDT11,625.00558.85425.50438.000.00-2332.30%
NDX220819C116500002022-06-30 9:59AM EDT11,650.00427.45403.80418.40-353.25-45.25%5931.73%
NDX220819C116750002022-06-29 12:10PM EDT11,675.00530.75406.30418.500.00-61632.33%
NDX220819C117000002022-06-29 3:57PM EDT11,700.00538.00386.10400.700.00-427931.84%
NDX220819C117250002022-06-29 3:30PM EDT11,725.00530.56371.40384.000.00-41331.41%
NDX220819C117500002022-06-30 9:56AM EDT11,750.00382.48368.30381.10-123.32-24.38%12631.80%
NDX220819C117750002022-06-29 3:32PM EDT11,775.00499.80355.80370.300.00-42131.70%
NDX220819C118000002022-06-29 3:32PM EDT11,800.00489.72342.00353.900.00-441631.25%
NDX220819C118250002022-06-28 12:51PM EDT11,825.00536.50337.70348.300.00-2431.44%
NDX220819C118500002022-06-28 3:27PM EDT11,850.00474.80325.50338.200.00-1831.35%
NDX220819C118750002022-06-28 10:25AM EDT11,875.00633.82316.60328.200.00-4331.26%
NDX220819C119000002022-06-29 2:56PM EDT11,900.00419.37300.30312.000.00-11130.77%
NDX220819C119250002022-06-28 9:59AM EDT11,925.00639.40293.70305.300.00-81330.85%
NDX220819C119500002022-06-28 2:09PM EDT11,950.00439.00287.60298.400.00-52630.92%
NDX220819C119750002022-06-29 3:04PM EDT11,975.00384.13275.10284.100.00-21930.50%
NDX220819C120000002022-06-30 10:02AM EDT12,000.00272.15273.70282.10-100.33-26.94%28838730.86%
NDX220819C120250002022-06-28 2:42PM EDT12,025.00388.90260.70270.900.00-41830.62%
NDX220819C120500002022-06-29 3:04PM EDT12,050.00350.43252.20261.900.00-11930.51%
NDX220819C120750002022-06-27 9:46AM EDT12,075.00550.95243.70252.000.00-7930.32%
NDX220819C121000002022-06-28 9:56AM EDT12,100.00548.35238.90247.800.00-242730.50%
NDX220819C121250002022-06-28 10:28AM EDT12,125.00484.48228.20237.400.00-42830.26%
NDX220819C121500002022-06-28 10:02AM EDT12,150.00507.90220.30229.300.00-61730.16%
NDX220819C121750002022-06-29 10:36AM EDT12,175.00307.20210.20219.300.00-13629.92%
NDX220819C122000002022-06-29 3:30PM EDT12,200.00304.95201.80209.100.00-44029.65%
NDX220819C122250002022-06-29 3:36PM EDT12,225.00287.15196.60204.500.00-81529.75%
NDX220819C122500002022-06-29 3:32PM EDT12,250.00282.35191.70199.100.00-31729.79%
NDX220819C122750002022-06-29 3:32PM EDT12,275.00274.80181.10191.200.00-21229.64%
NDX220819C123000002022-06-29 2:27PM EDT12,300.00267.45172.90180.100.00-351929.24%
NDX220819C123250002022-06-29 10:10AM EDT12,325.00259.50169.60176.800.00-31229.40%
NDX220819C123500002022-06-29 12:10PM EDT12,350.00234.90160.60167.500.00-11529.10%
NDX220819C123750002022-06-30 9:55AM EDT12,375.00164.37154.20160.90-57.28-25.84%2728.99%
NDX220819C124000002022-06-30 9:55AM EDT12,400.00159.32147.50154.50-74.23-31.78%26728.89%
NDX220819C124250002022-06-28 2:08PM EDT12,425.00244.76144.00150.400.00-31628.95%
NDX220819C124500002022-06-30 9:55AM EDT12,450.00146.87137.40143.60-234.43-61.48%2928.78%
NDX220819C124750002022-06-28 10:25AM EDT12,475.00327.18134.50141.000.00-8628.94%
NDX220819C125000002022-06-30 9:54AM EDT12,500.00137.95132.70138.10-67.70-32.92%35429.07%
NDX220819C125250002022-06-29 9:30AM EDT12,525.00181.40123.70129.200.00-1728.70%
NDX220819C125500002022-06-24 2:39PM EDT12,550.00321.40120.80126.200.00-23028.80%
NDX220819C125750002022-06-29 1:44PM EDT12,575.00172.13113.40118.600.00-82428.50%
NDX220819C126000002022-06-29 3:57PM EDT12,600.00172.25107.90113.100.00-12428.36%
NDX220819C126250002022-06-29 1:44PM EDT12,625.00159.73106.70111.900.00-41328.60%
NDX220819C126500002022-06-29 1:18PM EDT12,650.00146.95100.10105.100.00-53928.32%
NDX220819C126750002022-06-28 12:15PM EDT12,675.00183.3096.90101.900.00-11828.35%
NDX220819C127000002022-06-29 10:56AM EDT12,700.00147.3491.7096.500.00-63328.17%
NDX220819C127250002022-06-29 10:13AM EDT12,725.00144.4891.0095.600.00-31928.41%
NDX220819C127500002022-06-30 9:58AM EDT12,750.0089.7585.1089.90-67.20-42.82%52628.17%
NDX220819C127750002022-06-28 12:15PM EDT12,775.00158.1082.3086.900.00-53428.18%
NDX220819C128000002022-06-29 2:29PM EDT12,800.00127.5580.1083.000.00-411828.10%
NDX220819C128250002022-06-23 11:01AM EDT12,825.00153.2178.6082.700.00-11528.38%
NDX220819C128500002022-06-29 2:29PM EDT12,850.00117.7571.7076.000.00-25227.97%
NDX220819C128750002022-06-23 11:01AM EDT12,875.00142.5370.7074.700.00-15028.13%
NDX220819C129000002022-06-29 2:27PM EDT12,900.0073.0066.5070.70-34.95-32.38%15927.98%
NDX220819C129250002022-06-28 11:19AM EDT12,925.00151.7066.0069.900.00-11728.18%
NDX220819C129500002022-06-30 9:44AM EDT12,950.0067.3062.5066.60-42.90-38.93%13928.09%
NDX220819C129750002022-06-29 12:37PM EDT12,975.0088.1061.2065.000.00-72028.20%
NDX220819C130000002022-06-29 2:52PM EDT13,000.0086.4257.4061.100.00-158528.01%
NDX220819C130250002022-06-16 1:29PM EDT13,025.0079.1552.2062.500.00-31628.47%
NDX220819C130500002022-06-29 10:16AM EDT13,050.0079.8552.3057.800.00-41628.16%
NDX220819C130750002022-06-23 3:35PM EDT13,075.00109.5549.4055.300.00-3928.11%
NDX220819C131000002022-06-28 11:55AM EDT13,100.0055.0349.3052.70-41.82-43.18%34728.04%
NDX220819C131250002022-06-21 3:45PM EDT13,125.0092.7546.1049.700.00-31127.90%
NDX220819C131500002022-06-24 2:39PM EDT13,150.00140.8042.0048.500.00-23428.00%
NDX220819C131750002022-06-23 11:11AM EDT13,175.0091.7543.1046.500.00-61127.98%
NDX220819C132000002022-06-30 9:50AM EDT13,200.0044.3040.9044.40-17.51-28.33%22127.93%
NDX220819C132250002022-06-10 11:33AM EDT13,225.00152.3037.1042.800.00-81027.95%
NDX220819C132500002022-06-30 9:58AM EDT13,250.0039.3035.5041.60-22.85-36.77%52028.02%
NDX220819C132750002022-05-31 2:53PM EDT13,275.00404.8736.2039.600.00-86327.96%
NDX220819C133000002022-06-29 10:16AM EDT13,300.0053.6131.9037.600.00-25427.88%
NDX220819C133250002022-06-29 2:05PM EDT13,325.0053.8831.2036.900.00-72128.02%
NDX220819C133500002022-06-28 10:17AM EDT13,350.0090.7031.9035.200.00-12827.97%
NDX220819C133750002022-06-29 2:05PM EDT13,375.0049.4330.2033.500.00-53427.92%
NDX220819C134000002022-06-29 2:52PM EDT13,400.0044.2026.6032.000.00-76627.89%
NDX220819C134250002022-06-23 3:39PM EDT13,425.0063.2026.8031.600.00-21228.06%
NDX220819C134500002022-06-29 1:29PM EDT13,450.0040.5626.7029.900.00-86027.97%
NDX220819C134750002022-06-28 11:56AM EDT13,475.0052.3224.4029.300.00-21228.09%
NDX220819C135000002022-06-29 9:37AM EDT13,500.0035.4124.7027.900.00-19228.05%
NDX220819C135250002022-06-29 9:37AM EDT13,525.0034.0023.5026.700.00-13328.03%
NDX220819C135500002022-06-29 1:29PM EDT13,550.0034.4323.0026.200.00-55828.16%
NDX220819C135750002022-06-21 10:59AM EDT13,575.0052.2021.4024.600.00-11428.04%
NDX220819C136000002022-06-30 9:50AM EDT13,600.0022.4020.9024.10-11.40-33.73%26028.15%
NDX220819C136250002022-06-28 10:17AM EDT13,625.0058.2020.2023.300.00-12428.20%
NDX220819C136500002022-06-08 11:29AM EDT13,650.00258.5019.0022.100.00-21128.14%
NDX220819C136750002022-06-07 1:18PM EDT13,675.00230.7018.5021.600.00-2728.24%
NDX220819C137000002022-06-30 9:52AM EDT13,700.0019.7716.3020.70-25.78-56.60%68028.24%
NDX220819C137250002022-06-15 9:38AM EDT13,725.0040.3916.5019.700.00-1428.20%
NDX220819C137500002022-06-30 9:52AM EDT13,750.0018.2715.2019.30-19.53-51.67%32928.31%
NDX220819C137750002022-06-28 3:05PM EDT13,775.0028.2714.4018.800.00-10928.39%
NDX220819C138000002022-06-28 3:05PM EDT13,800.0027.0514.8017.900.00-163228.36%
NDX220819C138250002022-06-28 9:32AM EDT13,825.0047.0613.9017.000.00-1228.31%
NDX220819C138500002022-06-28 2:39PM EDT13,850.0025.3013.2016.300.00-103828.31%
NDX220819C138750002022-06-28 3:05PM EDT13,875.0024.0213.2016.200.00-101628.49%
NDX220819C139000002022-06-28 1:13PM EDT13,900.0023.8512.0015.900.00-51928.61%
NDX220819C139250002022-06-22 1:58PM EDT13,925.0028.0011.2015.300.00-3628.63%
NDX220819C139500002022-06-01 12:49PM EDT13,950.00152.7511.2014.800.00-21428.68%
NDX220819C139750002022-06-01 10:32AM EDT13,975.00172.5011.0014.000.00-21228.62%
NDX220819C140000002022-06-30 9:55AM EDT14,000.0012.509.7013.60-7.12-36.29%48128.68%
NDX220819C140250002022-06-28 9:40AM EDT14,025.0035.009.9013.400.00-1228.81%
NDX220819C140500002022-06-28 2:39PM EDT14,050.0018.209.7012.800.00-104628.80%
NDX220819C140750002022-06-21 1:05PM EDT14,075.0022.609.3012.400.00-101428.85%
NDX220819C141000002022-06-28 3:09PM EDT14,100.0016.898.4012.300.00-57329.01%
NDX220819C141250002022-06-09 3:10PM EDT14,125.0083.238.5011.500.00-21028.90%
NDX220819C141500002022-06-08 1:16PM EDT14,150.00109.707.9010.900.00-223028.85%
NDX220819C141750002022-06-08 12:27PM EDT14,175.00110.907.7010.800.00-1829.00%
NDX220819C142000002022-06-28 3:58PM EDT14,200.0013.557.5010.500.00-14329.07%
NDX220819C142250002022-06-24 3:58PM EDT14,225.0029.226.6010.200.00-22629.13%
NDX220819C142500002022-06-02 3:09PM EDT14,250.00151.356.709.700.00-42629.10%
NDX220819C143000002022-06-28 3:58PM EDT14,300.0011.555.409.300.00-16129.29%
NDX220819C143250002022-06-13 10:23AM EDT14,325.0020.106.109.100.00-13229.39%
NDX220819C143500002022-06-06 10:01AM EDT14,350.00111.355.708.700.00-1729.38%
NDX220819C143750002022-06-13 1:21PM EDT14,375.0016.805.408.400.00-4929.41%
NDX220819C144000002022-06-29 3:31PM EDT14,400.008.905.308.300.00-24129.55%
NDX220819C144250002022-05-05 1:04PM EDT14,425.00236.3076.5080.300.00--245.49%
NDX220819C144500002022-06-27 11:07AM EDT14,450.0018.504.507.600.00-13729.54%
NDX220819C144750002022-05-04 1:21PM EDT14,475.00256.4971.1074.600.00--245.16%
NDX220819C145000002022-06-27 11:07AM EDT14,500.0017.104.307.300.00-12429.73%
NDX220819C145250002022-04-25 3:48PM EDT14,525.00390.0040.7044.400.00-1140.64%
NDX220819C145500002022-05-17 12:46PM EDT14,550.0084.846.7010.400.00-2231.66%
NDX220819C145750002022-05-26 3:54PM EDT14,575.0061.3014.5017.000.00-1234.39%
NDX220819C146000002022-06-17 10:56AM EDT14,600.006.903.406.400.00-11129.90%
NDX220819C146250002022-04-25 11:57AM EDT14,625.00312.6735.8039.300.00-4340.50%
NDX220819C146500002022-05-17 1:08PM EDT14,650.0072.175.609.300.00-2431.86%
NDX220819C146750002022-05-17 9:53AM EDT14,675.0076.305.507.800.00-2331.25%
NDX220819C147000002022-06-15 3:50PM EDT14,700.0011.002.805.600.00-61630.05%
NDX220819C147250002022-05-27 11:23AM EDT14,725.0066.6511.1013.300.00-41134.18%
NDX220819C147500002022-05-17 9:52AM EDT14,750.0069.584.207.300.00-64431.49%
NDX220819C147750002022-04-25 1:06PM EDT14,775.00274.7529.5032.900.00-2240.35%
NDX220819C148000002022-05-02 3:59PM EDT14,800.00190.4545.2048.600.00-161643.83%
NDX220819C148500002022-05-03 3:02PM EDT14,850.00179.3065.9070.100.00-21247.94%
NDX220819C148750002022-03-11 2:47PM EDT14,875.00421.00622.30636.600.00-1297.38%
NDX220819C149000002022-06-29 10:54AM EDT14,900.004.001.754.700.00-11030.71%
NDX220819C149250002022-03-14 12:14AM EDT14,925.00420.000.000.000.00--012.50%
NDX220819C149500002022-05-16 2:22PM EDT14,950.0048.504.908.500.00-6333.56%
NDX220819C150000002022-06-24 3:56PM EDT15,000.007.921.404.200.00-110230.93%
NDX220819C150250002022-05-10 12:02PM EDT15,025.0061.1016.8019.800.00-1438.75%
NDX220819C150500002022-06-08 1:45PM EDT15,050.0026.241.453.900.00-1130.97%
NDX220819C150750002022-06-08 1:45PM EDT15,075.0025.161.203.900.00-1131.13%
NDX220819C151000002022-06-13 9:41AM EDT15,100.006.601.203.800.00-11431.19%
NDX220819C151500002022-04-27 1:38PM EDT15,150.00131.1541.6045.600.00-301546.19%
NDX220819C151750002022-05-26 12:23PM EDT15,175.0028.005.006.900.00-2534.12%
NDX220819C152000002022-06-24 2:54PM EDT15,200.005.290.853.600.00-24831.61%
NDX220819C152250002022-06-10 9:32AM EDT15,225.0012.950.803.500.00--231.66%
NDX220819C152500002022-06-24 3:56PM EDT15,250.005.420.853.300.00-11031.60%
NDX220819C152750002022-05-10 2:17PM EDT15,275.0051.0011.2013.900.00-2238.41%
NDX220819C153000002022-06-24 9:35AM EDT15,300.004.400.853.200.00-1731.79%
NDX220819C153250002022-04-25 11:57AM EDT15,325.00142.7014.6018.000.00--140.35%
NDX220819C153500002022-05-13 9:52AM EDT15,350.0032.154.108.800.00-2136.45%
NDX220819C154000002022-05-20 11:24AM EDT15,400.0012.652.403.800.00-11133.05%
NDX220819C154500002022-04-18 2:58PM EDT15,450.00226.1814.4018.700.00--441.50%
NDX220819C154750002022-03-22 2:58PM EDT15,475.00526.83179.60184.200.00--167.76%
NDX220819C155000002022-06-21 4:04PM EDT15,500.003.480.302.750.00-26632.44%
NDX220819C155500002022-04-28 9:58AM EDT15,550.0077.9523.2026.700.00-4244.78%
NDX220819C156000002022-05-18 3:45PM EDT15,600.0013.501.853.100.00-637433.48%
NDX220819C157000002022-04-26 10:24AM EDT15,700.0078.5812.1015.100.00-11841.86%
NDX220819C157500002022-05-04 3:20PM EDT15,750.0074.9310.4012.400.00-4240.99%
NDX220819C158000002022-05-03 1:08PM EDT15,800.0056.3915.5018.400.00-43843.85%
NDX220819C158500002022-06-24 3:56PM EDT15,850.002.450.002.200.00-1133.66%
NDX220819C159000002022-05-31 9:37AM EDT15,900.0014.400.002.400.00-54434.26%
NDX220819C160000002022-06-15 3:38PM EDT16,000.001.850.052.150.00-2316634.42%
NDX220819C161000002022-06-24 3:56PM EDT16,100.001.850.001.900.00-14634.52%
NDX220819C162000002022-06-24 2:54PM EDT16,200.001.570.002.000.00-26635.25%
NDX220819C163000002022-06-13 9:34AM EDT16,300.001.750.001.850.00-13135.50%
NDX220819C164000002022-06-10 9:43AM EDT16,400.003.700.001.950.00-15036.23%
NDX220819C165000002022-06-15 9:50AM EDT16,500.001.070.001.700.00-28136.26%
NDX220819C166000002022-05-10 10:05AM EDT16,600.0012.801.202.850.00-15538.79%
NDX220819C167000002022-04-25 12:49PM EDT16,700.0029.352.405.200.00-223142.08%
NDX220819C168000002022-06-07 9:53AM EDT16,800.003.050.001.800.00-56538.02%
NDX220819C169000002022-04-06 3:48PM EDT16,900.00110.101.6019.400.00-23251.50%
NDX220819C170000002022-06-09 2:48PM EDT17,000.001.640.001.650.00-11938.70%
NDX220819C171000002022-06-09 3:07PM EDT17,100.001.360.001.700.00-25339.31%
NDX220819C172000002022-06-24 2:54PM EDT17,200.000.750.001.650.00-13239.69%
NDX220819C173000002022-04-06 11:44AM EDT17,300.0068.900.0016.400.00-93452.67%
NDX220819C174000002022-05-25 9:31AM EDT17,400.004.300.001.300.00-111239.77%
NDX220819C175000002022-06-15 9:50AM EDT17,500.000.680.001.600.00-42641.03%
NDX220819C176000002022-04-28 9:30AM EDT17,600.006.701.104.000.00-1445.61%
NDX220819C177000002022-03-29 10:50AM EDT17,700.0083.603.408.800.00--350.62%
NDX220819C178000002022-05-17 3:50PM EDT17,800.003.550.001.950.00-12143.28%
NDX220819C179000002022-05-17 3:50PM EDT17,900.003.350.001.900.00-1443.65%
NDX220819C182000002022-06-21 11:11AM EDT18,200.000.600.001.400.00-1743.77%
NDX220819C184000002022-05-09 9:30AM EDT18,400.004.900.001.400.00-1044.68%
NDX220819C186000002022-05-10 9:30AM EDT18,600.005.100.000.000.00-1025.00%
NDX220819C188000002022-06-16 1:15PM EDT18,800.000.650.001.450.00-21346.59%
NDX220819C190000002022-06-21 3:44PM EDT19,000.000.050.001.350.00-11547.15%
NDX220819C192000002022-05-09 3:50PM EDT19,200.002.500.000.000.00-1025.00%
NDX220819C194000002022-05-09 3:50PM EDT19,400.002.300.002.150.00-1951.01%
NDX220819C196000002022-05-09 3:50PM EDT19,600.002.300.002.000.00-1851.51%
NDX220819C198000002022-06-21 3:50PM EDT19,800.000.750.001.350.00-57850.50%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220819P080000002022-06-30 9:35AM EDT8,000.0023.0025.1029.30+3.30+16.75%513052.56%
NDX220819P081000002022-06-29 10:42AM EDT8,100.0021.7527.9031.200.00-6851.77%
NDX220819P082000002022-06-29 12:56PM EDT8,200.0025.1630.9034.300.00-71051.13%
NDX220819P083000002022-06-28 2:13PM EDT8,300.0025.5031.4038.000.00-11650.15%
NDX220819P084000002022-06-28 11:44AM EDT8,400.0026.2034.9040.700.00-12150.15%
NDX220819P085000002022-06-29 11:34AM EDT8,500.0031.3638.1045.100.00-83749.60%
NDX220819P085250002022-06-23 9:35AM EDT8,525.0042.3039.9045.100.00-2549.19%
NDX220819P086000002022-06-29 10:42AM EDT8,600.0033.8345.9049.500.00-31748.95%
NDX220819P086250002022-06-16 11:57AM EDT8,625.0094.0045.2050.100.00--6048.67%
NDX220819P087000002022-06-29 12:56PM EDT8,700.0039.1447.5053.700.00-41548.19%
NDX220819P088000002022-06-24 1:26PM EDT8,800.0035.5454.6058.200.00-161047.41%
NDX220819P089000002022-06-27 10:03AM EDT8,900.0034.8457.3065.100.00-4947.01%
NDX220819P089500002022-06-21 3:10PM EDT8,950.0064.4060.4067.200.00-51846.53%
NDX220819P089750002022-06-21 9:36AM EDT8,975.0067.6065.8069.800.00-5646.55%
NDX220819P090000002022-06-28 11:13AM EDT9,000.0038.3066.6070.600.00-1010346.26%
NDX220819P090250002022-06-16 1:45PM EDT9,025.00129.4569.1073.000.00-101146.22%
NDX220819P090500002022-06-17 10:02AM EDT9,050.00111.8970.5074.400.00-4446.02%
NDX220819P091000002022-06-01 12:50PM EDT9,100.0069.8574.4078.300.00-2945.78%
NDX220819P091750002022-06-10 2:44PM EDT9,175.0082.2577.9081.600.00-2344.98%
NDX220819P092000002022-06-29 9:40AM EDT9,200.0069.2079.5083.600.00-11444.84%
NDX220819P092250002022-06-21 10:59AM EDT9,225.0078.6079.4087.900.00--145.03%
NDX220819P092500002022-06-28 10:31AM EDT9,250.0048.0084.9089.300.00-81244.79%
NDX220819P093000002022-06-28 11:36AM EDT9,300.0056.0088.6092.900.00-41044.41%
NDX220819P093250002022-06-28 10:26AM EDT9,325.0048.7093.3097.600.00-2044.60%
NDX220819P093500002022-06-13 3:03PM EDT9,350.00156.3093.5097.500.00--144.14%
NDX220819P093750002022-05-31 9:41AM EDT9,375.0084.5095.4099.700.00--143.99%
NDX220819P094000002022-06-27 2:56PM EDT9,400.0053.8899.70104.300.00-6644.13%
NDX220819P094250002022-06-29 2:31PM EDT9,425.0073.6899.20103.200.00-2443.54%
NDX220819P094750002022-06-27 9:31AM EDT9,475.0053.25105.70109.700.00-1543.45%
NDX220819P095000002022-06-28 2:54PM EDT9,500.0078.67107.50111.700.00-11843.24%
NDX220819P096000002022-06-28 9:45AM EDT9,600.0057.85118.30122.800.00-21642.71%
NDX220819P096250002022-06-16 11:46AM EDT9,625.00210.50120.20124.700.00-3442.46%
NDX220819P096500002022-06-27 11:53AM EDT9,650.0064.80123.30127.900.00-2242.35%
NDX220819P096750002022-06-27 11:51AM EDT9,675.0065.95128.20133.400.00-2142.49%
NDX220819P097000002022-06-28 2:42PM EDT9,700.0099.00130.50135.500.00-32242.24%
NDX220819P097500002022-06-17 10:05AM EDT9,750.00199.80139.30144.500.00-21042.24%
NDX220819P097750002022-06-27 11:52AM EDT9,775.0072.55143.50149.000.00-2242.23%
NDX220819P098000002022-06-27 1:45PM EDT9,800.0080.59142.60147.900.00-404141.64%
NDX220819P098250002022-06-16 10:40AM EDT9,825.00238.80145.20150.400.00-11941.41%
NDX220819P098500002022-06-27 1:53PM EDT9,850.0083.20149.40154.700.00-31141.35%
NDX220819P098750002022-06-27 10:48AM EDT9,875.0080.55152.50157.600.00--041.15%
NDX220819P099000002022-06-29 3:07PM EDT9,900.00116.00155.80161.400.00-273041.04%
NDX220819P099250002022-06-29 11:35AM EDT9,925.00117.80159.90165.700.00-71540.96%
NDX220819P099500002022-06-29 2:54PM EDT9,950.00126.35167.80173.900.00-92841.23%
NDX220819P099750002022-06-24 10:16AM EDT9,975.00102.20169.50175.200.00-7940.85%
NDX220819P100000002022-06-30 9:40AM EDT10,000.00166.20171.40177.40+38.73+30.38%108440.56%
NDX220819P100250002022-06-14 12:29PM EDT10,025.00266.62175.40181.500.00--240.43%
NDX220819P100500002022-06-29 10:05AM EDT10,050.00127.90180.30186.500.00-11340.37%
NDX220819P100750002022-06-23 3:57PM EDT10,075.00151.70185.80191.900.00-3540.34%
NDX220819P101000002022-06-29 3:07PM EDT10,100.00140.35189.80196.000.00-131240.19%
NDX220819P101500002022-06-22 2:46PM EDT10,150.00175.45196.50203.000.00-82939.76%
NDX220819P101750002022-06-13 1:36PM EDT10,175.00288.93208.10215.200.00-11940.26%
NDX220819P102000002022-06-29 1:57PM EDT10,200.00153.97205.70212.300.00-52239.50%
NDX220819P102250002022-06-29 11:41AM EDT10,225.00155.70212.70219.200.00-81839.54%
NDX220819P102500002022-06-30 9:58AM EDT10,250.00218.45217.10223.40+87.60+66.95%41639.36%
NDX220819P102750002022-06-21 9:58AM EDT10,275.00206.80220.80229.100.00-21439.28%
NDX220819P103000002022-06-29 3:07PM EDT10,300.00169.30225.20232.300.00-74039.00%
NDX220819P103250002022-06-27 12:11PM EDT10,325.00124.50237.10244.900.00-1439.45%
NDX220819P103500002022-06-17 1:21PM EDT10,350.00292.59243.30251.200.00-13639.39%
NDX220819P103750002022-06-28 10:31AM EDT10,375.00137.25242.90249.200.00-16838.70%
NDX220819P104000002022-06-28 10:51AM EDT10,400.00144.42247.40254.900.00-13438.58%
NDX220819P104250002022-06-30 9:34AM EDT10,425.00217.60254.00261.10+80.23+58.40%11038.50%
NDX220819P104500002022-06-28 10:26AM EDT10,450.00140.21265.90274.500.00-48438.93%
NDX220819P104750002022-06-14 12:29PM EDT10,475.00375.20267.50279.700.00-1538.75%
NDX220819P105000002022-06-30 9:34AM EDT10,500.00232.80271.90279.90+21.80+10.33%11,00338.20%
NDX220819P105250002022-06-30 9:34AM EDT10,525.00238.10283.90292.10-109.00-31.40%1738.51%
NDX220819P105500002022-06-22 11:15AM EDT10,550.00249.55281.40288.800.00-22037.71%
NDX220819P105750002022-06-30 9:34AM EDT10,575.00248.90290.00298.30+97.49+64.39%11137.81%
NDX220819P106000002022-06-30 9:34AM EDT10,600.00254.50300.90309.30+81.70+47.28%13237.99%
NDX220819P106250002022-06-30 9:34AM EDT10,625.00260.20309.70318.00+99.27+61.69%1438.01%
NDX220819P106500002022-06-30 9:34AM EDT10,650.00266.00316.10324.80+23.60+9.74%23437.89%
NDX220819P106750002022-06-27 10:50AM EDT10,675.00167.23323.00332.300.00-41037.81%
NDX220819P107000002022-06-29 2:11PM EDT10,700.00239.03323.60331.300.00-14937.14%
NDX220819P107250002022-06-28 11:39AM EDT10,725.00216.70334.60343.600.00-12837.37%
NDX220819P107500002022-06-30 9:58AM EDT10,750.00338.30337.10346.30+85.90+34.03%22236.94%
NDX220819P107750002022-06-27 2:11PM EDT10,775.00193.43343.10352.100.00-21836.71%
NDX220819P108000002022-06-29 2:44PM EDT10,800.00276.80351.40360.400.00-34136.64%
NDX220819P108250002022-06-28 1:08PM EDT10,825.00255.90358.90368.000.00-3636.52%
NDX220819P108500002022-06-27 12:41PM EDT10,850.00204.75364.20373.000.00-44336.22%
NDX220819P108750002022-06-30 9:34AM EDT10,875.00328.70374.20383.30+105.00+46.94%2536.25%
NDX220819P109000002022-06-29 11:39AM EDT10,900.00336.30383.30391.40+48.30+16.77%23036.13%
NDX220819P109250002022-06-30 9:34AM EDT10,925.00343.00388.40399.30+83.60+32.23%21635.99%
NDX220819P109500002022-06-28 12:16PM EDT10,950.00283.30399.80410.200.00-12736.03%
NDX220819P109750002022-06-30 9:30AM EDT10,975.00347.27408.10420.00+50.87+17.16%192435.99%
NDX220819P110000002022-06-30 9:47AM EDT11,000.00394.77410.40422.50+65.72+19.97%206135.49%
NDX220819P110250002022-06-30 9:34AM EDT11,025.00372.90432.50443.50+35.26+10.44%32436.12%
NDX220819P110500002022-06-30 9:34AM EDT11,050.00380.90429.30441.50+47.10+14.11%12735.33%
NDX220819P110750002022-06-29 10:36AM EDT11,075.00389.80438.70450.50+48.80+14.31%23035.20%
NDX220819P111000002022-06-30 9:34AM EDT11,100.00399.00449.20459.80+71.70+21.91%14435.08%
NDX220819P111250002022-06-27 10:49AM EDT11,125.00251.71459.10471.700.00-26735.12%
NDX220819P111500002022-06-27 11:45AM EDT11,150.00249.53466.30480.000.00-86834.92%
NDX220819P111750002022-06-24 11:39AM EDT11,175.00302.40479.20494.700.00-37835.10%
NDX220819P112000002022-06-30 9:53AM EDT11,200.00480.00485.30497.70+99.15+26.03%216834.57%
NDX220819P112250002022-06-28 1:00PM EDT11,225.00348.00496.50510.000.00-22534.58%
NDX220819P112500002022-06-28 1:00PM EDT11,250.00355.50507.00521.000.00-69934.51%
NDX220819P112750002022-06-27 11:51AM EDT11,275.00284.00528.00542.400.00-22635.05%
NDX220819P113000002022-06-27 11:58AM EDT11,300.00292.49525.00539.700.00-44434.14%
NDX220819P113250002022-06-23 9:49AM EDT11,325.00481.37538.10553.000.00-113034.18%
NDX220819P113500002022-06-28 11:42AM EDT11,350.00383.60558.00573.000.00-35134.60%
NDX220819P113750002022-06-27 12:41PM EDT11,375.00323.90570.40586.400.00-61534.62%
NDX220819P114000002022-06-27 2:11PM EDT11,400.00334.57579.00594.000.00-43534.29%
NDX220819P114250002022-06-29 9:47AM EDT11,425.00483.00583.00599.200.00-21733.81%
NDX220819P114500002022-06-27 2:25PM EDT11,450.00344.23590.80603.000.00-14733.23%
NDX220819P114750002022-06-27 2:35PM EDT11,475.00348.80604.60621.200.00-37433.50%
NDX220819P115000002022-06-29 12:16PM EDT11,500.00500.97615.10632.300.00-218233.33%
NDX220819P115250002022-06-21 3:35PM EDT11,525.00576.50619.00652.200.00-2833.67%
NDX220819P115500002022-06-29 2:48PM EDT11,550.00517.72636.40654.200.00-41632.95%
NDX220819P115750002022-06-29 2:48PM EDT11,575.00525.30659.90678.700.00-111733.55%
NDX220819P116000002022-06-29 2:58PM EDT11,600.00533.82659.40678.600.00-272132.68%
NDX220819P116250002022-06-28 10:41AM EDT11,625.00416.78679.70700.600.00-21133.11%
NDX220819P116500002022-06-30 9:59AM EDT11,650.00686.10684.10703.90+157.00+29.67%55632.42%
NDX220819P116750002022-06-27 10:53AM EDT11,675.00398.22691.50723.600.00-21232.69%
NDX220819P117000002022-06-30 9:32AM EDT11,700.00646.80716.40733.40+87.64+15.67%110932.36%
NDX220819P117250002022-06-24 10:39AM EDT11,725.00469.00723.40744.300.00-101332.09%
NDX220819P117500002022-06-29 10:52AM EDT11,750.00563.91745.50768.200.00-252732.59%
NDX220819P117750002022-06-28 10:01AM EDT11,775.00420.10758.90777.500.00-11332.19%
NDX220819P118000002022-06-29 9:33AM EDT11,800.00663.00767.30789.000.00-25231.92%
NDX220819P118250002022-06-28 10:01AM EDT11,825.00437.90770.70812.500.00-11632.37%
NDX220819P118500002022-06-29 12:00PM EDT11,850.00631.60783.10826.700.00-21232.24%
NDX220819P118750002022-06-28 1:40PM EDT11,875.00617.30814.40833.000.00-11231.62%
NDX220819P119000002022-06-29 11:59AM EDT11,900.00661.00808.80853.300.00-15031.84%
NDX220819P119250002022-06-21 10:13AM EDT11,925.00747.48845.90866.200.00-23031.60%
NDX220819P119500002022-06-28 12:15PM EDT11,950.00640.40872.80890.700.00-14832.07%
NDX220819P119750002022-06-24 11:56AM EDT11,975.00577.26870.10894.100.00-21031.20%
NDX220819P120000002022-06-29 3:29PM EDT12,000.00694.41897.80924.600.00-118632.04%
NDX220819P120250002022-06-28 12:15PM EDT12,025.00678.20901.60926.500.00-11231.04%
NDX220819P120500002022-06-28 3:25PM EDT12,050.00734.00924.40947.500.00-26131.26%
NDX220819P120750002022-06-27 1:10PM EDT12,075.00567.90937.90962.400.00-3731.07%
NDX220819P121000002022-06-28 11:14AM EDT12,100.00913.80954.00976.00+293.99+47.43%21630.78%
NDX220819P121250002022-05-20 9:41AM EDT12,125.00795.601,063.801,122.600.00-22539.07%
NDX220819P121500002022-06-24 3:17PM EDT12,150.00630.70981.601,007.100.00-22530.42%
NDX220819P121750002022-06-28 12:36PM EDT12,175.00753.901,021.801,046.300.00-23031.82%
NDX220819P122000002022-06-29 11:30AM EDT12,200.00834.481,038.701,066.400.00-24031.93%
NDX220819P122250002022-06-15 12:12PM EDT12,225.001,017.251,039.601,061.200.00-1830.29%
NDX220819P122500002022-06-28 2:25PM EDT12,250.00847.231,074.601,100.700.00-82031.72%
NDX220819P122750002022-06-09 1:43PM EDT12,275.00550.001,092.101,117.600.00-2931.58%
NDX220819P123000002022-06-29 2:27PM EDT12,300.00879.431,085.901,111.100.00-321729.75%
NDX220819P123250002022-06-09 11:22AM EDT12,325.00550.001,106.401,134.800.00-4530.06%
NDX220819P123500002022-06-21 11:48AM EDT12,350.001,011.671,109.801,169.900.00-1931.20%
NDX220819P123750002022-06-10 1:48PM EDT12,375.00897.001,147.301,175.100.00-11130.14%
NDX220819P124000002022-06-29 9:33AM EDT12,400.001,025.061,169.901,228.800.00-24832.66%
NDX220819P124250002022-06-07 10:55AM EDT12,425.00570.301,204.801,233.100.00-6331.53%
NDX220819P124500002022-05-12 3:35PM EDT12,450.001,146.67934.10980.600.00-130.00%
NDX220819P124750002022-06-13 10:36AM EDT12,475.001,286.221,226.601,253.400.00-201730.02%
NDX220819P125000002022-06-29 2:16PM EDT12,500.001,002.821,262.201,294.000.00-204531.61%
NDX220819P125250002022-06-08 9:30AM EDT12,525.00602.501,266.501,293.100.00-1329.93%
NDX220819P125500002022-06-24 2:39PM EDT12,550.00850.541,286.401,313.200.00-22329.89%
NDX220819P125750002022-06-29 2:36PM EDT12,575.001,078.901,318.801,351.200.00-22731.32%
NDX220819P126000002022-06-29 3:57PM EDT12,600.001,090.341,333.601,368.100.00-45231.02%
NDX220819P126250002022-05-20 12:08PM EDT12,625.001,244.821,444.801,501.500.00-6939.67%
NDX220819P126500002022-05-16 11:21AM EDT12,650.00995.251,215.401,273.800.00-260.00%
NDX220819P126750002022-06-01 10:00AM EDT12,675.00644.001,387.801,422.900.00-1530.35%
NDX220819P127000002022-06-10 10:18AM EDT12,700.001,114.091,402.901,431.900.00-14029.25%
NDX220819P127250002022-05-20 12:09PM EDT12,725.001,337.131,533.901,591.700.00-21440.51%
NDX220819P127500002022-06-28 1:31PM EDT12,750.001,147.941,436.901,493.900.00-403231.02%
NDX220819P127750002022-06-15 11:03AM EDT12,775.001,436.131,468.801,501.800.00-1629.76%
NDX220819P128000002022-06-24 9:43AM EDT12,800.001,081.551,500.001,559.900.00-25533.12%
NDX220819P128250002022-06-24 9:43AM EDT12,825.001,099.201,533.801,565.500.00-2931.70%
NDX220819P128500002022-06-08 4:01PM EDT12,850.00756.001,529.901,563.400.00-11629.39%
NDX220819P128750002022-05-19 10:29AM EDT12,875.001,302.451,657.901,699.200.00--239.49%
NDX220819P129000002022-05-16 9:57AM EDT12,900.001,125.651,422.401,463.200.00-2220.00%
NDX220819P129250002022-05-09 12:37PM EDT12,925.001,144.85788.50802.600.00-450.00%
NDX220819P129500002022-05-23 10:50AM EDT12,950.001,317.361,395.601,455.400.00-230.00%
NDX220819P129750002022-06-29 12:36PM EDT12,975.001,453.051,621.801,681.900.00-11630.24%
NDX220819P130000002022-06-13 10:52AM EDT13,000.001,740.701,684.301,719.800.00-42531.91%
NDX220819P130250002022-06-07 11:07AM EDT13,025.00850.671,685.401,719.700.00-121329.46%
NDX220819P130500002022-06-16 10:25AM EDT13,050.001,898.051,725.701,763.500.00-12031.86%
NDX220819P130750002022-06-07 11:06AM EDT13,075.00878.761,748.401,786.300.00-44031.92%
NDX220819P131000002022-05-31 12:26PM EDT13,100.00895.381,735.701,793.100.00-2630.14%
NDX220819P131250002022-06-07 10:56AM EDT13,125.00880.781,792.001,829.700.00-4531.78%
NDX220819P131500002022-06-16 10:25AM EDT13,150.001,987.501,780.701,838.600.00-1630.15%
NDX220819P131750002022-05-09 12:09PM EDT13,175.001,278.46922.80939.000.00-240.00%
NDX220819P132000002022-06-29 9:47AM EDT13,200.001,650.601,849.701,884.800.00-39930.22%
NDX220819P132250002022-06-07 10:55AM EDT13,225.00939.471,849.801,906.000.00-12929.99%
NDX220819P132500002022-06-09 12:40PM EDT13,250.00991.491,873.001,928.400.00-81529.91%
NDX220819P132750002022-05-20 11:57AM EDT13,275.001,676.682,003.002,055.100.00-14741.15%
NDX220819P133000002022-06-02 1:51PM EDT13,300.00904.791,938.401,973.900.00-2929.80%
NDX220819P133250002022-05-06 10:49AM EDT13,325.001,131.701,064.901,093.100.00-220.00%
NDX220819P133500002022-05-20 12:01PM EDT13,350.001,733.412,077.302,122.600.00-2641.40%
NDX220819P133750002022-05-06 1:15PM EDT13,375.001,128.291,094.001,124.300.00-210.00%
NDX220819P134000002022-06-16 9:43AM EDT13,400.002,160.852,037.902,066.900.00-29429.77%
NDX220819P134250002022-05-06 10:46AM EDT13,425.001,160.881,125.201,156.800.00-420.00%
NDX220819P134500002022-05-18 10:49AM EDT13,450.001,409.082,318.602,360.300.00-2452.57%
NDX220819P134750002022-05-02 2:56PM EDT13,475.001,233.181,177.101,211.700.00-210.00%
NDX220819P135000002022-06-16 9:43AM EDT13,500.002,254.162,121.102,167.300.00-220530.85%
NDX220819P135250002022-05-16 11:20AM EDT13,525.001,521.951,947.502,001.900.00-2140.00%
NDX220819P135500002022-05-04 9:52AM EDT13,550.001,068.001,231.101,250.000.00-2260.00%
NDX220819P135750002022-05-13 12:40PM EDT13,575.001,445.931,761.801,817.900.00-1130.00%
NDX220819P136000002022-06-23 12:06PM EDT13,600.002,040.002,230.102,262.600.00-12331.04%
NDX220819P136250002022-06-28 12:44PM EDT13,625.001,850.002,247.902,280.200.00-1329.89%
NDX220819P136500002022-05-25 12:29PM EDT13,650.001,935.501,602.401,641.300.00-240.00%
NDX220819P136750002022-04-07 10:46AM EDT13,675.00655.001,343.401,403.500.00-220.00%
NDX220819P137000002022-05-23 11:59AM EDT13,700.001,805.052,166.302,211.800.00-2350.00%
NDX220819P137250002022-03-29 3:55PM EDT13,725.00463.601,056.701,076.600.00--10.00%
NDX220819P137500002022-05-05 2:47PM EDT13,750.001,330.041,350.301,382.600.00-12330.00%
NDX220819P137750002022-04-18 12:03AM EDT13,775.00770.831,408.001,462.800.00--20.00%
NDX220819P138000002022-04-29 10:28AM EDT13,800.001,127.551,316.501,358.900.00-2560.00%
NDX220819P138250002022-06-07 11:07AM EDT13,825.001,359.282,448.702,488.600.00-6933.38%
NDX220819P138500002022-05-05 3:05PM EDT13,850.001,441.551,424.901,457.300.00-430.00%
NDX220819P138750002022-06-07 11:06AM EDT13,875.001,399.462,483.502,518.800.00-24129.53%
NDX220819P139000002022-06-29 9:33AM EDT13,900.002,321.152,514.202,547.000.00-69130.57%
NDX220819P139250002022-06-09 3:59PM EDT13,925.001,722.952,543.702,578.200.00-1132.23%
NDX220819P139500002022-06-29 9:33AM EDT13,950.002,374.082,563.002,595.900.00-66630.73%
NDX220819P139750002022-06-21 1:02PM EDT13,975.002,390.302,580.502,638.400.00-111234.74%
NDX220819P140000002022-06-28 2:08PM EDT14,000.002,282.652,602.802,660.500.00-28234.42%
NDX220819P140250002022-06-07 10:55AM EDT14,025.001,483.242,627.302,685.900.00-61834.73%
NDX220819P140500002022-06-27 10:32AM EDT14,050.002,024.212,651.802,709.500.00-41434.68%
NDX220819P140750002022-05-12 10:44AM EDT14,075.002,247.202,223.702,257.800.00-1110.00%
NDX220819P141000002022-06-13 10:34AM EDT14,100.002,694.162,709.902,742.900.00-83131.18%
NDX220819P141250002022-06-28 2:08PM EDT14,125.002,399.442,739.502,774.500.00-21633.14%
NDX220819P141500002022-06-27 10:32AM EDT14,150.002,119.192,786.202,820.400.00-4437.63%
NDX220819P141750002022-06-29 3:43PM EDT14,175.002,518.332,798.802,832.100.00-606635.30%
NDX220819P142000002022-05-25 10:53AM EDT14,200.002,368.802,223.202,242.400.00-11010.00%
NDX220819P142250002021-12-20 11:53AM EDT14,225.00868.40813.00837.400.00--10.00%
NDX220819P142500002022-06-16 3:31PM EDT14,250.003,105.802,863.902,897.100.00-17333.59%
NDX220819P142750002022-06-14 11:14AM EDT14,275.002,994.562,881.502,917.600.00-11432.53%
NDX220819P143000002022-06-16 3:31PM EDT14,300.003,154.902,917.802,977.800.00-137840.29%
NDX220819P143250002022-05-25 10:45AM EDT14,325.002,465.572,342.902,362.300.00-2210.00%
NDX220819P143500002022-04-27 12:08PM EDT14,350.001,536.511,742.901,782.300.00-6360.00%
NDX220819P143750002022-05-25 10:11AM EDT14,375.002,603.222,397.002,420.400.00-120.00%
NDX220819P144000002022-06-14 1:28PM EDT14,400.003,005.123,009.303,044.800.00-24434.19%
NDX220819P144250002022-04-07 11:26AM EDT14,425.00918.851,891.301,950.500.00-430.00%
NDX220819P144500002022-05-26 3:17PM EDT14,450.002,246.402,336.102,386.500.00-1120.00%
NDX220819P144750002022-05-12 11:45AM EDT14,475.002,564.682,600.102,638.600.00-150.00%
NDX220819P145000002022-06-27 1:09PM EDT14,500.002,465.003,108.103,143.600.00-54934.64%
NDX220819P145500002022-02-22 4:09PM EDT14,550.001,332.35893.50903.300.00-100.00%
NDX220819P145750002022-05-25 10:33AM EDT14,575.002,695.452,590.702,609.200.00-170.00%
NDX220819P146000002022-06-13 12:58PM EDT14,600.003,170.153,209.503,243.100.00-14135.27%
NDX220819P146250002022-05-25 10:33AM EDT14,625.002,743.152,633.702,653.300.00-450.00%
NDX220819P146500002022-06-16 10:25AM EDT14,650.003,424.773,270.703,301.000.00-11137.90%
NDX220819P146750002022-04-18 3:38PM EDT14,675.001,269.872,787.002,812.000.00-72380.00%
NDX220819P147000002022-06-15 9:48AM EDT14,700.003,197.283,308.603,342.200.00-16835.76%
NDX220819P147250002022-04-18 11:31AM EDT14,725.001,278.182,834.302,859.400.00-440.00%
NDX220819P147500002022-06-16 10:25AM EDT14,750.003,523.523,378.203,413.500.00-1641.61%
NDX220819P147750002022-04-18 12:03AM EDT14,775.001,213.522,229.802,274.800.00--10.00%
NDX220819P148000002022-05-26 3:17PM EDT14,800.002,571.802,685.902,726.400.00-1650.00%
NDX220819P148250002022-04-18 12:03AM EDT14,825.001,184.492,274.502,320.500.00--40.00%
NDX220819P148500002022-05-25 10:22AM EDT14,850.003,001.372,859.902,878.500.00-170.00%
NDX220819P148750002022-04-20 3:45PM EDT14,875.001,235.203,032.503,077.000.00-140.00%
NDX220819P149000002022-04-12 12:25PM EDT14,900.001,295.272,965.203,019.800.00-660.00%
NDX220819P149250002022-06-28 2:25PM EDT14,925.003,213.833,531.403,572.300.00-4839.07%
NDX220819P149500002022-06-13 9:30AM EDT14,950.003,455.373,567.303,598.500.00--139.61%
NDX220819P149750002022-06-28 2:25PM EDT14,975.003,263.453,601.503,636.800.00-41043.11%
NDX220819P150000002022-06-21 1:02PM EDT15,000.003,392.203,588.103,648.200.00-105839.91%
NDX220819P150500002022-04-18 3:42PM EDT15,050.001,495.863,145.703,171.300.00-2140.00%
NDX220819P150750002022-06-28 2:08PM EDT15,075.003,330.023,667.903,703.600.00-21631.79%
NDX220819P151000002022-06-28 12:46PM EDT15,100.003,283.473,705.603,738.800.00-118037.54%
NDX220819P151250002022-04-18 11:52AM EDT15,125.001,544.733,218.303,244.000.00-10110.00%
NDX220819P151500002022-06-28 12:46PM EDT15,150.003,333.273,769.903,808.700.00-13543.81%
NDX220819P151750002022-06-29 9:33AM EDT15,175.003,578.583,791.803,822.100.00-63640.93%
NDX220819P152000002022-06-28 2:08PM EDT15,200.003,449.963,802.503,838.400.00-2438.09%
NDX220819P152250002022-06-29 9:33AM EDT15,225.003,632.973,827.203,863.000.00-63138.11%
NDX220819P152500002022-04-07 12:23PM EDT15,250.001,340.752,588.502,648.500.00--60.00%
NDX220819P152750002022-06-21 12:35PM EDT15,275.003,669.853,873.303,910.500.00-3437.35%
NDX220819P153000002022-06-21 12:35PM EDT15,300.003,694.653,916.103,946.400.00-31741.65%
NDX220819P153250002022-06-02 10:36AM EDT15,325.002,760.143,913.803,971.300.00--241.80%
NDX220819P154000002022-06-13 9:41AM EDT15,400.003,905.634,024.004,059.400.00-2345.94%
NDX220819P154250002022-06-02 10:36AM EDT15,425.002,854.824,025.704,066.800.00-2641.01%
NDX220819P154500002022-06-13 9:41AM EDT15,450.003,954.844,053.204,089.100.00-2240.15%
NDX220819P154750002022-04-07 10:46AM EDT15,475.001,431.702,820.102,880.200.00--10.00%
NDX220819P155000002022-04-12 1:04PM EDT15,500.001,686.803,542.003,596.900.00-1560.00%
NDX220819P155250002022-06-21 2:07PM EDT15,525.003,948.054,112.804,170.400.00-6642.97%
NDX220819P156000002022-06-29 9:47AM EDT15,600.003,986.404,214.704,245.000.00-13643.38%
NDX220819P157000002022-04-13 1:34PM EDT15,700.001,737.953,306.103,355.800.00-230.00%
NDX220819P159000002022-04-18 12:03AM EDT15,900.001,976.203,297.903,344.500.00--10.00%
NDX220819P159750002022-06-15 2:48PM EDT15,975.004,305.474,596.504,634.800.00--450.38%
NDX220819P160000002022-06-15 2:48PM EDT16,000.004,330.264,594.904,630.400.00-4839.04%
NDX220819P161000002022-06-24 1:05PM EDT16,100.004,087.504,712.804,743.100.00-2346.18%
NDX220819P162000002022-03-03 10:48AM EDT16,200.002,151.051,553.901,722.700.00-110.00%
NDX220819P163000002022-05-18 11:36AM EDT16,300.004,126.804,915.804,946.700.00-1348.83%
NDX220819P164000002022-05-18 11:32AM EDT16,400.004,219.905,035.505,060.100.00--153.51%
NDX220819P166000002022-04-18 12:03AM EDT16,600.002,470.063,992.704,033.000.00--10.00%
NDX220819P168000002022-04-06 9:38AM EDT16,800.002,320.353,909.304,107.700.00-110.00%
NDX220819P169000002022-05-12 11:43AM EDT16,900.004,888.854,989.205,034.600.00-180.00%
NDX220819P170000002022-06-27 12:56PM EDT17,000.004,917.795,595.305,636.500.00-11748.95%
NDX220819P172000002022-06-27 12:56PM EDT17,200.005,117.235,809.605,839.700.00--151.77%
NDX220819P173000002022-02-14 1:10AM EDT17,300.002,623.060.000.000.00--00.00%
NDX220819P178000002022-05-04 12:19PM EDT17,800.004,780.055,196.205,221.500.00--10.00%