Mercados españoles cerrados en 11 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.063,20-42,65 (-0,35%)
A partir del 11:19AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220916C070000002022-06-22 9:30AM EDT7,000.004,484.105,102.705,124.900.00-13866.83%
NDX220916C071000002021-11-10 7:59AM EDT7,100.007,011.009,197.209,233.700.00-11425.41%
NDX220916C072000002021-11-10 7:59AM EDT7,200.007,624.209,099.909,135.900.00-12418.17%
NDX220916C073000002022-05-23 3:32PM EDT7,300.004,749.004,252.604,310.100.00-10110.00%
NDX220916C075000002022-05-31 10:10AM EDT7,500.005,035.194,613.704,636.300.00-76361.95%
NDX220916C076000002022-05-25 3:36PM EDT7,600.004,425.004,502.804,541.100.00-376559.86%
NDX220916C077000002022-06-02 9:31AM EDT7,700.004,812.004,418.204,440.200.00-326059.87%
NDX220916C078000002021-11-10 7:59AM EDT7,800.006,560.008,518.208,555.200.00-22379.20%
NDX220916C079000002021-11-10 7:59AM EDT7,900.006,663.008,421.608,458.700.00-12373.30%
NDX220916C080000002022-06-10 3:17PM EDT8,000.003,983.994,123.704,145.600.00-1256.57%
NDX220916C081000002021-11-10 7:59AM EDT8,100.006,277.008,228.808,266.900.00-11361.99%
NDX220916C082000002021-11-10 7:59AM EDT8,200.006,371.008,132.508,170.800.00--1356.53%
NDX220916C083000002022-04-22 2:40PM EDT8,300.005,212.003,609.603,658.400.00-110.00%
NDX220916C084000002021-11-10 7:59AM EDT8,400.006,003.007,940.507,978.400.00-22345.96%
NDX220916C085000002022-03-22 12:35PM EDT8,500.006,158.605,446.705,468.000.00--1181.09%
NDX220916C086000002021-11-10 7:59AM EDT8,600.006,149.007,748.907,787.600.00-11335.90%
NDX220916C090000002022-03-31 2:36PM EDT9,000.006,063.004,026.504,083.300.00-12112.11%
NDX220916C091000002021-11-10 7:59AM EDT9,100.005,377.007,272.707,312.300.00--1312.53%
NDX220916C092000002022-03-31 3:36PM EDT9,200.005,844.203,839.903,897.700.00-23108.23%
NDX220916C094000002021-11-10 7:59AM EDT9,400.005,265.006,989.607,029.300.00--2299.62%
NDX220916C095000002021-11-10 7:59AM EDT9,500.005,191.006,895.506,934.300.00-13295.44%
NDX220916C096000002021-11-10 7:59AM EDT9,600.005,235.006,801.206,840.700.00-13291.37%
NDX220916C097000002021-11-10 7:59AM EDT9,700.004,972.006,707.406,747.300.00-14287.37%
NDX220916C098000002022-02-24 4:16PM EDT9,800.004,204.605,019.005,106.400.00--3192.14%
NDX220916C100000002022-02-25 3:47PM EDT10,000.004,284.604,831.504,918.800.00-11186.35%
NDX220916C100500002022-06-15 11:49AM EDT10,050.001,749.632,207.602,226.000.00--042.00%
NDX220916C102000002022-02-24 11:57AM EDT10,200.003,552.904,645.004,732.200.00--1180.72%
NDX220916C102500002022-05-16 12:00AM EDT10,250.002,395.401,878.801,919.100.00--130.61%
NDX220916C104500002022-05-16 12:00AM EDT10,450.002,237.601,720.701,762.300.00--131.42%
NDX220916C107000002022-03-14 12:44PM EDT10,700.002,862.400.000.000.00--00.00%
NDX220916C108000002021-11-10 7:59AM EDT10,800.004,321.305,688.305,727.300.00--5247.37%
NDX220916C109000002022-06-15 3:38PM EDT10,900.001,249.091,502.101,518.200.00--537.23%
NDX220916C109250002022-06-15 11:03AM EDT10,925.001,112.221,482.801,500.500.00--237.20%
NDX220916C110000002022-06-24 11:15AM EDT11,000.001,351.241,428.901,447.100.00-21837.05%
NDX220916C111000002022-06-16 2:37PM EDT11,100.00773.101,349.601,365.400.00-303636.24%
NDX220916C111250002022-01-31 10:30AM EDT11,125.003,695.303,403.603,427.700.00--10135.68%
NDX220916C111500002022-06-16 2:38PM EDT11,150.00791.201,312.701,329.500.00--19036.07%
NDX220916C111750002022-01-31 10:30AM EDT11,175.003,653.203,361.103,385.200.00--10134.64%
NDX220916C112000002022-06-17 11:23AM EDT11,200.00771.401,275.401,291.900.00-4435.79%
NDX220916C112500002022-06-17 9:36AM EDT11,250.00762.101,241.401,257.500.00-50050035.65%
NDX220916C112750002022-06-21 10:05AM EDT11,275.00929.771,220.801,236.400.00-2235.39%
NDX220916C113000002022-06-17 1:29PM EDT11,300.00770.001,203.601,217.900.00-484835.24%
NDX220916C113500002022-06-16 3:24PM EDT11,350.00658.201,167.401,183.400.00--635.06%
NDX220916C114250002022-05-20 3:13PM EDT11,425.00956.65653.60688.800.00-8411.26%
NDX220916C115000002022-06-24 3:41PM EDT11,500.001,038.631,065.801,079.600.00-49134.39%
NDX220916C115250002022-06-15 12:23PM EDT11,525.00768.601,045.201,059.000.00--2534.10%
NDX220916C115500002022-06-15 12:51PM EDT11,550.00732.401,030.901,045.800.00--1034.16%
NDX220916C116000002022-06-22 3:53PM EDT11,600.00705.10996.501,011.500.00--2533.89%
NDX220916C116250002022-06-22 11:56AM EDT11,625.00711.96979.80994.400.00--733.75%
NDX220916C116500002022-06-22 12:01PM EDT11,650.00696.16963.40978.200.00-4333.65%
NDX220916C116750002022-06-22 1:36PM EDT11,675.00702.31945.50958.600.00-8533.38%
NDX220916C117000002022-06-27 9:51AM EDT11,700.00893.18929.90944.00+153.19+20.70%23733.34%
NDX220916C117250002022-06-23 10:25AM EDT11,725.00676.35913.00927.100.00--1433.19%
NDX220916C117500002022-06-27 9:53AM EDT11,750.00875.86900.10913.20+241.06+37.97%410333.17%
NDX220916C117750002022-05-05 2:43PM EDT11,775.001,647.271,303.101,332.600.00--251.96%
NDX220916C118000002022-06-23 2:07PM EDT11,800.00613.92868.50880.600.00-28632.90%
NDX220916C118500002022-06-27 9:59AM EDT11,850.00814.86835.20847.10+187.50+29.89%2332.56%
NDX220916C118750002022-05-16 12:00AM EDT11,875.001,269.84774.00785.300.00--130.38%
NDX220916C119000002022-06-27 10:50AM EDT11,900.00810.41804.40815.00+72.71+9.86%233632.27%
NDX220916C119250002022-06-17 12:00PM EDT11,925.00402.50791.80804.900.00-161232.38%
NDX220916C119500002022-06-22 3:12PM EDT11,950.00563.44775.70787.700.00-61232.17%
NDX220916C119750002022-06-24 10:23AM EDT11,975.00750.10760.20773.400.00-91032.08%
NDX220916C120000002022-06-24 3:41PM EDT12,000.00728.35746.00758.100.00-15224931.94%
NDX220916C120250002022-06-24 10:23AM EDT12,025.00721.70731.00743.900.00-6631.84%
NDX220916C120500002022-06-24 10:44AM EDT12,050.00673.60718.50728.400.00-131431.68%
NDX220916C120750002022-06-21 10:05AM EDT12,075.00496.80702.20714.500.00-4331.59%
NDX220916C121000002022-06-27 10:50AM EDT12,100.00693.15688.60700.10+30.12+4.54%6431.47%
NDX220916C121250002022-06-15 10:46AM EDT12,125.00448.67674.10686.700.00-201131.38%
NDX220916C121500002022-06-24 10:25AM EDT12,150.00645.79661.70672.400.00-3231.25%
NDX220916C122000002022-06-24 11:46AM EDT12,200.00586.21634.50644.200.00-41731.00%
NDX220916C122250002022-06-15 1:15PM EDT12,225.00418.60622.00631.300.00-1230.91%
NDX220916C122500002022-06-24 3:04PM EDT12,250.00585.29608.70616.900.00-119930.75%
NDX220916C122750002022-06-10 3:18PM EDT12,275.00607.99593.40602.900.00-10730.61%
NDX220916C123000002022-06-27 9:46AM EDT12,300.00564.06581.90591.30+158.36+39.03%11130.56%
NDX220916C123250002022-06-10 4:01PM EDT12,325.00546.64569.10578.800.00--130.47%
NDX220916C123500002022-06-27 9:46AM EDT12,350.00539.36556.50565.90+161.00+42.55%1530.35%
NDX220916C123750002022-06-21 11:11AM EDT12,375.00385.51542.00551.900.00-51230.18%
NDX220916C124000002022-06-27 9:56AM EDT12,400.00525.50531.00540.30+32.28+6.54%15030.10%
NDX220916C124250002022-06-27 9:46AM EDT12,425.00502.91518.60528.30+255.68+103.42%1930.01%
NDX220916C124500002022-06-27 9:56AM EDT12,450.00500.86507.40516.70+137.28+37.76%1729.92%
NDX220916C124750002022-06-24 10:09AM EDT12,475.00505.96495.20504.600.00-1529.81%
NDX220916C125000002022-06-27 9:46AM EDT12,500.00470.70482.70492.70+2.96+0.63%12,91429.70%
NDX220916C125250002022-06-27 9:56AM EDT12,525.00466.73470.90480.50+250.93+116.28%2329.57%
NDX220916C125500002022-06-24 3:41PM EDT12,550.00448.30459.80468.500.00-1829.44%
NDX220916C125750002022-06-15 1:15PM EDT12,575.00294.80449.50458.400.00-1529.39%
NDX220916C126000002022-06-27 9:56AM EDT12,600.00434.13437.80447.20+116.39+36.63%12929.28%
NDX220916C126250002022-06-27 9:51AM EDT12,625.00408.44426.70436.30-13.60-3.22%4129.18%
NDX220916C126500002022-06-27 9:59AM EDT12,650.00404.74417.40425.80+191.74+90.02%6829.10%
NDX220916C126750002022-06-27 9:53AM EDT12,675.00396.82406.10414.60+218.32+122.31%81128.97%
NDX220916C127000002022-06-27 10:09AM EDT12,700.00384.71395.00403.30+1.87+0.49%372328.83%
NDX220916C127250002022-06-24 10:13AM EDT12,725.00391.24387.00395.300.00-2628.84%
NDX220916C127500002022-06-27 10:41AM EDT12,750.00360.05375.70384.20-39.95-9.99%254028.69%
NDX220916C127750002022-06-15 1:15PM EDT12,775.00237.00366.10373.700.00-11128.57%
NDX220916C128000002022-06-24 11:46AM EDT12,800.00326.98357.10365.500.00-122428.55%
NDX220916C128250002022-06-15 1:15PM EDT12,825.00224.00347.90355.700.00-1828.44%
NDX220916C128500002022-06-27 9:46AM EDT12,850.00330.70337.10344.70+12.14+3.81%11228.28%
NDX220916C128750002022-06-21 10:05AM EDT12,875.00218.25328.50335.500.00-21428.19%
NDX220916C129000002022-06-23 9:44AM EDT12,900.00201.00320.30327.900.00-11128.17%
NDX220916C129250002022-06-15 10:46AM EDT12,925.00194.40311.30318.800.00-101728.07%
NDX220916C129500002022-06-21 3:04PM EDT12,950.00197.55302.50309.900.00-4327.97%
NDX220916C129750002022-06-15 10:00AM EDT12,975.00188.25293.50300.500.00-2627.84%
NDX220916C130000002022-06-24 3:04PM EDT13,000.00287.00285.60292.20+10.45+3.78%145427.76%
NDX220916C130250002022-06-22 9:51AM EDT13,025.00164.17276.90284.200.00-1627.68%
NDX220916C130500002022-06-27 9:56AM EDT13,050.00268.70270.70277.70+80.75+42.96%11027.68%
NDX220916C130750002022-06-22 10:26AM EDT13,075.00191.80262.80269.200.00-1427.57%
NDX220916C131000002022-06-24 2:05PM EDT13,100.00235.30254.40260.600.00-38427.44%
NDX220916C131250002022-06-14 9:59AM EDT13,125.00147.12247.00254.000.00-1627.41%
NDX220916C131500002022-06-22 3:12PM EDT13,150.00159.70238.80245.800.00-61027.29%
NDX220916C131750002022-05-23 11:20AM EDT13,175.00299.40157.50162.300.00-1422.98%
NDX220916C132000002022-06-24 10:07AM EDT13,200.00230.85225.70232.400.00-15527.18%
NDX220916C132250002022-06-10 2:49PM EDT13,225.00239.90218.80225.000.00-1327.08%
NDX220916C132500002022-06-24 3:07PM EDT13,250.00206.80212.10218.400.00-436527.01%
NDX220916C132750002022-06-10 9:46AM EDT13,275.00260.00205.50211.900.00-1826.94%
NDX220916C133000002022-06-24 11:08AM EDT13,300.00196.05199.50205.400.00-210226.86%
NDX220916C133250002022-06-10 9:46AM EDT13,325.00245.90194.00199.900.00-11026.84%
NDX220916C133500002022-06-24 10:25AM EDT13,350.00188.15187.20193.200.00-2626.74%
NDX220916C133750002022-05-13 10:19AM EDT13,375.00418.80182.00190.800.00-344126.88%
NDX220916C134000002022-06-27 10:41AM EDT13,400.00167.85176.20181.70+6.85+4.25%136626.62%
NDX220916C134250002022-06-27 9:51AM EDT13,425.00164.65170.50176.50-54.85-24.99%2426.58%
NDX220916C134500002022-06-10 1:35PM EDT13,450.00183.05164.80170.200.00-4726.47%
NDX220916C134750002022-06-27 9:53AM EDT13,475.00159.15159.40165.20-20.05-11.19%41326.43%
NDX220916C135000002022-06-27 10:34AM EDT13,500.00149.70155.20160.30-2.15-1.42%1323126.39%
NDX220916C135250002022-06-10 4:01PM EDT13,525.00154.50149.60155.600.00-42726.36%
NDX220916C135500002022-06-14 11:49AM EDT13,550.0081.70144.80149.800.00-11026.25%
NDX220916C135750002022-06-15 10:00AM EDT13,575.0088.05139.90145.700.00-1826.24%
NDX220916C136000002022-06-27 9:52AM EDT13,600.00133.50136.10141.40+8.00+6.37%118126.21%
NDX220916C136250002022-06-24 10:13AM EDT13,625.00139.47131.10136.400.00-4726.12%
NDX220916C136500002022-06-24 10:12AM EDT13,650.00133.88127.20132.500.00-442426.11%
NDX220916C136750002022-06-24 10:02AM EDT13,675.00126.25122.60127.900.00-1426.04%
NDX220916C137000002022-06-23 10:00AM EDT13,700.0077.90119.10123.900.00-41126.00%
NDX220916C137250002022-05-24 9:33AM EDT13,725.00156.000.000.000.00-1106.25%
NDX220916C137500002022-06-27 9:59AM EDT13,750.00108.70110.90115.80+2.68+2.53%21425.90%
NDX220916C137750002022-06-24 10:23AM EDT13,775.00111.30107.30111.500.00-4425.82%
NDX220916C138000002022-06-27 10:09AM EDT13,800.00101.50103.50108.10-6.07-5.64%192725.79%
NDX220916C138250002022-06-24 3:41PM EDT13,825.00101.41100.00105.000.00-131625.79%
NDX220916C138500002022-06-27 10:10AM EDT13,850.0095.6096.40101.20-3.34-3.38%2625.72%
NDX220916C138750002022-06-27 10:09AM EDT13,875.0092.1093.2098.20-8.55-8.49%2225.71%
NDX220916C139000002022-06-27 10:24AM EDT13,900.0087.3790.6094.90-8.87-9.22%222425.67%
NDX220916C139250002022-06-27 10:53AM EDT13,925.0088.5587.0091.80-6.73-7.06%46125.64%
NDX220916C139500002022-06-27 10:55AM EDT13,950.0086.0684.5089.00-2.10-2.38%21325.63%
NDX220916C139750002022-06-27 10:56AM EDT13,975.0084.4181.3085.80-5.00-5.59%23025.58%
NDX220916C140000002022-06-24 11:34AM EDT14,000.0075.5078.5082.600.00-6327425.51%
NDX220916C140250002022-06-24 10:11AM EDT14,025.0081.8076.3080.400.00-24825.53%
NDX220916C140500002022-06-24 10:32AM EDT14,050.0075.3573.3077.500.00-299325.49%
NDX220916C140750002022-06-22 10:37AM EDT14,075.0056.0570.8075.300.00-61725.50%
NDX220916C141000002022-06-06 3:53PM EDT14,100.00195.9568.7073.000.00-27425.49%
NDX220916C141250002022-05-17 10:47AM EDT14,125.00195.3029.2032.900.00-211321.23%
NDX220916C141500002022-06-09 11:58AM EDT14,150.00168.9063.8068.100.00-2325.43%
NDX220916C141750002022-06-08 3:28PM EDT14,175.00177.3561.6065.400.00-4325.37%
NDX220916C142000002022-06-24 10:23AM EDT14,200.0063.5059.5063.700.00-811025.40%
NDX220916C142250002022-06-24 10:24AM EDT14,225.0061.5357.5061.600.00-4725.38%
NDX220916C142500002022-06-24 10:24AM EDT14,250.0059.4755.8059.400.00-241925.34%
NDX220916C142750002022-06-27 10:10AM EDT14,275.0053.9953.8057.70-2.49-4.41%45025.36%
NDX220916C143000002022-06-27 10:09AM EDT14,300.0051.9651.8055.70-0.04-0.08%43725.33%
NDX220916C143250002022-06-27 10:24AM EDT14,325.0049.1350.2053.80-5.91-10.74%441625.31%
NDX220916C143500002022-06-27 10:53AM EDT14,350.0049.8148.5051.90-4.59-8.44%8925.29%
NDX220916C143750002022-06-27 10:55AM EDT14,375.0048.4546.7050.20-1.78-3.54%42325.28%
NDX220916C144000002022-06-27 10:56AM EDT14,400.0047.4845.1048.60-3.38-6.65%43625.28%
NDX220916C144250002022-06-24 10:08AM EDT14,425.0048.0843.4047.200.00-623725.29%
NDX220916C144500002022-06-24 10:11AM EDT14,450.0046.7141.9045.500.00-42425.26%
NDX220916C144750002022-06-24 10:08AM EDT14,475.0045.1640.6044.000.00-164225.26%
NDX220916C145000002022-06-10 11:51AM EDT14,500.0050.3539.0042.700.00-114025.27%
NDX220916C145250002022-03-08 1:41PM EDT14,525.00692.001,043.201,055.600.00-2282.27%
NDX220916C145500002022-03-14 12:14AM EDT14,550.00683.200.000.000.00--06.25%
NDX220916C146000002022-06-17 9:56AM EDT14,600.0018.2034.1037.200.00-3925.23%
NDX220916C146250002022-05-09 11:26AM EDT14,625.00145.3593.9098.200.00-2132.05%
NDX220916C146500002022-06-24 9:30AM EDT14,650.0024.6031.7035.000.00-1125.26%
NDX220916C146750002022-05-09 11:25AM EDT14,675.00140.1588.5092.400.00-6431.92%
NDX220916C147000002022-06-14 11:04AM EDT14,700.0018.7529.5032.700.00-18925.25%
NDX220916C147250002022-05-04 10:34AM EDT14,725.00223.8690.4094.200.00-222332.48%
NDX220916C147500002022-06-02 11:55AM EDT14,750.00107.4027.4030.600.00-13225.25%
NDX220916C147750002022-05-06 10:18AM EDT14,775.00194.2885.2088.600.00-2732.34%
NDX220916C148000002022-06-07 2:06PM EDT14,800.0086.7025.6028.700.00-26225.26%
NDX220916C148250002022-05-04 1:23PM EDT14,825.00239.1580.0083.100.00--232.19%
NDX220916C148500002022-05-09 12:25PM EDT14,850.00124.5569.5073.300.00-2331.38%
NDX220916C148750002022-06-14 11:04AM EDT14,875.0015.1023.0026.000.00-1925.28%
NDX220916C149000002022-06-14 3:44PM EDT14,900.0014.4222.2025.200.00-22825.29%
NDX220916C149250002022-05-04 9:50AM EDT14,925.00211.5569.7073.200.00-2631.92%
NDX220916C149500002022-05-04 1:17PM EDT14,950.00208.4068.2071.000.00-2431.87%
NDX220916C149750002022-06-08 1:51PM EDT14,975.0062.0019.9022.800.00-4725.30%
NDX220916C150000002022-06-24 10:42AM EDT15,000.0019.5019.1022.100.00-252225.31%
NDX220916C150250002022-05-04 1:17PM EDT15,025.00191.4561.9064.600.00-2131.70%
NDX220916C150500002022-06-14 11:04AM EDT15,050.0011.9017.6021.000.00-1725.39%
NDX220916C151000002022-05-20 11:35AM EDT15,100.0029.159.3011.500.00-25023.28%
NDX220916C151250002022-05-31 9:46AM EDT15,125.0070.7016.3019.000.00-5725.41%
NDX220916C151500002022-05-24 9:35AM EDT15,150.0030.300.000.000.00-476.25%
NDX220916C151750002022-05-20 10:35AM EDT15,175.0029.158.5010.700.00-12923.45%
NDX220916C152000002022-06-14 1:28PM EDT15,200.0010.4514.5017.200.00-3525.43%
NDX220916C152250002022-05-04 1:20PM EDT15,225.00155.2047.7050.100.00-2231.29%
NDX220916C152500002022-06-24 10:23AM EDT15,250.0015.1913.4016.000.00-42725.42%
NDX220916C152750002022-06-24 10:24AM EDT15,275.0014.9013.0015.600.00-2225.46%
NDX220916C153000002022-06-24 10:24AM EDT15,300.0014.4312.5015.100.00-121725.47%
NDX220916C153250002022-06-27 10:10AM EDT15,325.0013.0712.1014.70-0.63-4.60%2625.50%
NDX220916C153500002022-06-27 10:09AM EDT15,350.0012.6211.8014.40-1.43-10.18%2525.56%
NDX220916C153750002022-06-27 10:24AM EDT15,375.0011.8011.3013.70-1.85-13.55%221025.50%
NDX220916C154000002022-06-27 10:53AM EDT15,400.0012.1511.0013.40-1.05-7.95%42725.55%
NDX220916C154250002022-06-27 10:55AM EDT15,425.0011.8510.5013.00-0.50-4.05%21425.57%
NDX220916C154500002022-06-27 10:56AM EDT15,450.0011.6010.4012.80-0.95-7.57%22125.65%
NDX220916C154750002022-06-24 10:08AM EDT15,475.0012.109.8012.600.00-311725.73%
NDX220916C155000002022-06-24 10:33AM EDT15,500.0010.509.7012.100.00-410325.71%
NDX220916C155250002022-06-24 10:08AM EDT15,525.0011.439.2011.600.00-81825.68%
NDX220916C155500002022-06-22 10:29AM EDT15,550.009.458.9011.200.00-52025.68%
NDX220916C156000002022-04-07 2:03PM EDT15,600.00493.6562.9068.500.00-2336.13%
NDX220916C156500002022-04-06 1:42PM EDT15,650.00498.4559.5065.000.00--136.04%
NDX220916C157000002022-05-16 1:04PM EDT15,700.0033.104.107.500.00-16425.03%
NDX220916C157250002022-05-04 10:09AM EDT15,725.0080.0025.3027.300.00--130.75%
NDX220916C157500002022-04-26 10:57AM EDT15,750.00106.3023.7026.500.00-1630.74%
NDX220916C157750002022-04-05 9:42AM EDT15,775.00638.90100.60106.000.00--341.37%
NDX220916C158000002022-06-13 12:10PM EDT15,800.006.206.508.600.00-31626.02%
NDX220916C158250002022-03-01 11:00AM EDT15,825.00422.00621.70630.100.00--175.12%
NDX220916C158500002022-04-19 3:41PM EDT15,850.00246.9814.7017.000.00--129.08%
NDX220916C158750002022-04-26 12:28PM EDT15,875.0098.6020.6023.400.00-1030.79%
NDX220916C159000002022-06-07 10:16AM EDT15,900.0018.805.607.700.00-41926.13%
NDX220916C159250002022-05-23 9:47AM EDT15,925.0016.804.907.000.00--125.93%
NDX220916C159500002022-06-24 1:08PM EDT15,950.005.855.307.400.00-21126.25%
NDX220916C159750002022-04-07 9:52AM EDT15,975.00363.2341.6046.400.00-47435.57%
NDX220916C160000002022-06-13 10:54AM EDT16,000.004.154.907.000.00-226926.30%
NDX220916C160250002022-04-04 3:45PM EDT16,025.00541.5088.1091.900.00-1941.63%
NDX220916C160750002022-05-23 9:30AM EDT16,075.0012.004.106.100.00-1226.20%
NDX220916C161000002022-03-21 12:29PM EDT16,100.00297.60155.40161.100.00-257848.64%
NDX220916C161750002022-06-24 1:35PM EDT16,175.004.574.005.900.00-1126.57%
NDX220916C162000002022-06-24 1:35PM EDT16,200.004.423.805.800.00-1826.63%
NDX220916C162250002022-03-03 11:17AM EDT16,225.00295.80364.30376.100.00-1264.22%
NDX220916C162500002022-04-04 11:02AM EDT16,250.00434.9040.2044.800.00--136.98%
NDX220916C162750002022-04-22 1:50PM EDT16,275.0080.859.0011.200.00-2229.47%
NDX220916C163000002022-05-16 9:31AM EDT16,300.0023.000.000.000.00-31512.50%
NDX220916C163250002021-10-26 10:19AM EDT16,325.00949.801,277.101,317.000.00--1112.10%
NDX220916C163500002022-03-29 10:54AM EDT16,350.00442.2045.5048.500.00-31838.16%
NDX220916C163750002022-05-19 9:49AM EDT16,375.0011.022.103.700.00-382126.01%
NDX220916C164000002022-06-21 2:05PM EDT16,400.003.483.004.900.00-35627.00%
NDX220916C164250002022-05-19 9:39AM EDT16,425.0011.521.953.600.00-1426.15%
NDX220916C164500002021-11-10 7:59AM EDT16,450.00712.501,286.401,314.000.00-34113.39%
NDX220916C165000002022-06-24 1:01PM EDT16,500.003.284.004.500.00-125027.18%
NDX220916C165500002022-03-22 11:15AM EDT16,550.00246.5095.90100.200.00--3045.96%
NDX220916C165750002022-03-29 10:54AM EDT16,575.00366.0036.0038.900.00--337.86%
NDX220916C166000002022-05-27 9:30AM EDT16,600.0010.902.254.400.00-111627.56%
NDX220916C166500002022-05-27 9:36AM EDT16,650.0010.902.104.300.00-3827.71%
NDX220916C166750002022-05-27 11:50AM EDT16,675.0012.102.054.200.00-3427.75%
NDX220916C167000002022-04-07 3:57PM EDT16,700.00184.1519.4023.100.00-41635.24%
NDX220916C167500002022-04-26 10:57AM EDT16,750.0035.157.3010.000.00-1231.33%
NDX220916C167750002022-05-11 9:30AM EDT16,775.0012.900.000.000.00-1012.50%
NDX220916C168000002022-06-16 3:02PM EDT16,800.001.851.753.500.00-142127.71%
NDX220916C168500002022-05-03 11:03AM EDT16,850.0027.406.408.300.00--131.02%
NDX220916C168750002021-12-22 11:24AM EDT16,875.00905.20296.70314.000.00--164.98%
NDX220916C169000002021-12-21 11:40AM EDT16,900.00731.41291.30308.800.00-14264.80%
NDX220916C169750002022-01-04 4:33PM EDT16,975.00901.70276.40291.600.00-8964.23%
NDX220916C170000002022-06-24 2:12PM EDT17,000.002.351.353.100.00-1312128.19%
NDX220916C170250002022-01-19 1:22PM EDT17,025.00468.20122.40132.700.00-202051.81%
NDX220916C170500002021-12-02 11:41AM EDT17,050.00848.70891.00918.900.00--199.84%
NDX220916C171000002022-04-12 9:47AM EDT17,100.0079.107.5011.200.00-5533.50%
NDX220916C171500002022-03-31 2:44PM EDT17,150.00193.2018.2022.400.00--237.38%
NDX220916C172000002022-04-22 9:50AM EDT17,200.0035.423.905.700.00-21331.13%
NDX220916C172500002022-06-01 12:48PM EDT17,250.005.300.952.550.00-2328.63%
NDX220916C173000002022-06-07 9:53AM EDT17,300.003.750.852.450.00-5928.71%
NDX220916C174000002022-03-17 1:31PM EDT17,400.0065.4035.2038.100.00-1342.20%
NDX220916C174250002021-11-10 7:59AM EDT17,425.00400.00806.10829.200.00-1198.46%
NDX220916C174750002022-01-31 2:57PM EDT17,475.00192.5097.90104.000.00-10010051.71%
NDX220916C175000002022-06-22 11:31AM EDT17,500.001.250.602.200.00-26929.18%
NDX220916C175750002021-11-10 7:59AM EDT17,575.00387.80743.90766.500.00--196.40%
NDX220916C176000002022-05-04 3:54PM EDT17,600.0017.802.503.700.00-1331.26%
NDX220916C176500002022-04-06 3:00PM EDT17,650.0075.007.9010.700.00--135.81%
NDX220916C177000002021-11-10 7:59AM EDT17,700.00515.42694.40716.900.00--594.73%
NDX220916C177250002021-11-10 7:59AM EDT17,725.00333.00684.80707.200.00-1594.40%
NDX220916C177500002021-11-10 7:59AM EDT17,750.00381.30675.30697.600.00--294.07%
NDX220916C178000002022-04-28 9:50AM EDT17,800.0011.154.005.800.00-1533.77%
NDX220916C178250002021-11-10 7:59AM EDT17,825.00400.00647.40669.500.00--193.10%
NDX220916C178500002021-11-10 7:59AM EDT17,850.00343.00638.20660.300.00--292.78%
NDX220916C178750002021-11-10 7:59AM EDT17,875.00359.00629.20651.200.00--192.47%
NDX220916C179000002022-04-05 10:05AM EDT17,900.0084.108.2010.800.00-10636.97%
NDX220916C179500002021-11-10 7:59AM EDT17,950.00219.80602.60624.400.00-1891.53%
NDX220916C179750002022-06-13 2:55PM EDT17,975.000.930.201.700.00-1730.24%
NDX220916C180000002022-06-13 2:55PM EDT18,000.000.880.201.700.00-32630.33%
NDX220916C180500002022-06-24 12:42PM EDT18,050.000.800.151.650.00-3630.43%
NDX220916C181000002022-06-02 2:26PM EDT18,100.003.170.101.600.00-24130.52%
NDX220916C181500002022-03-29 11:05AM EDT18,150.0078.205.8010.700.00--238.01%
NDX220916C182000002022-03-30 1:41PM EDT18,200.0078.746.509.800.00-2637.79%
NDX220916C182250002022-04-04 3:45PM EDT18,225.0064.907.9010.200.00--338.09%
NDX220916C182750002022-03-24 9:30AM EDT18,275.0042.108.5011.700.00--139.01%
NDX220916C183000002022-05-16 11:18AM EDT18,300.003.970.002.350.00-32032.46%
NDX220916C183250002022-04-29 9:30AM EDT18,325.006.702.604.200.00-1234.62%
NDX220916C183500002022-04-29 9:30AM EDT18,350.006.602.554.200.00-1134.72%
NDX220916C184000002022-06-23 10:25AM EDT18,400.000.910.001.450.00-13331.32%
NDX220916C184250002022-04-27 9:30AM EDT18,425.006.100.000.000.00--212.50%
NDX220916C184750002022-05-12 1:38PM EDT18,475.003.850.004.900.00-4435.82%
NDX220916C185000002022-06-06 12:25PM EDT18,500.001.540.001.400.00-110631.58%
NDX220916C185250002022-06-22 9:54AM EDT18,525.002.020.001.350.00-2531.56%
NDX220916C185500002022-06-21 11:56AM EDT18,550.000.920.001.350.00--131.65%
NDX220916C185750002022-05-16 12:01AM EDT18,575.003.320.004.700.00--1236.04%
NDX220916C186000002022-06-23 11:17AM EDT18,600.000.750.001.350.00-27531.82%
NDX220916C186250002021-12-13 1:02AM EDT18,625.00416.80209.40223.100.00--069.68%
NDX220916C186500002021-12-08 3:57PM EDT18,650.00417.60192.00210.200.00-2268.52%
NDX220916C187000002022-06-21 11:10AM EDT18,700.000.740.701.350.00-24632.17%
NDX220916C187500002022-06-09 10:23AM EDT18,750.001.330.001.350.00-1932.35%
NDX220916C188000002022-06-08 1:17PM EDT18,800.000.930.001.350.00-11432.52%
NDX220916C188750002022-05-16 12:01AM EDT18,875.004.320.054.200.00--136.73%
NDX220916C189000002022-06-22 9:40AM EDT18,900.000.540.001.350.00-15132.87%
NDX220916C190000002022-06-03 3:47PM EDT19,000.001.420.001.300.00-17233.09%
NDX220916C190500002022-03-25 2:03PM EDT19,050.0024.363.906.600.00-1139.36%
NDX220916C191000002022-06-09 1:13PM EDT19,100.000.590.001.300.00-11633.43%
NDX220916C191250002022-03-03 10:30AM EDT19,125.0025.4019.7023.200.00--146.84%
NDX220916C191750002022-04-26 9:45AM EDT19,175.003.880.752.350.00--135.63%
NDX220916C192000002022-03-28 3:30PM EDT19,200.0023.000.0013.000.00-1443.47%
NDX220916C193000002022-06-10 11:11AM EDT19,300.001.190.001.300.00-1534.11%
NDX220916C193250002022-03-23 9:58AM EDT19,325.0015.701.857.300.00--140.89%
NDX220916C193750002022-03-23 10:09AM EDT19,375.0014.903.505.500.00--439.76%
NDX220916C194000002022-04-22 11:47AM EDT19,400.004.200.451.750.00-11035.40%
NDX220916C194250002022-03-23 10:11AM EDT19,425.0013.913.305.400.00--139.86%
NDX220916C194500002022-06-14 12:52PM EDT19,450.000.450.001.250.00-21534.48%
NDX220916C194750002022-03-24 9:30AM EDT19,475.0012.402.655.200.00--339.87%
NDX220916C195000002022-06-14 11:58AM EDT19,500.000.450.001.250.00-11834.65%
NDX220916C196000002022-06-02 2:26PM EDT19,600.001.070.001.250.00-66634.97%
NDX220916C197000002021-12-13 1:02AM EDT19,700.00208.5590.50100.200.00--562.92%
NDX220916C198000002022-05-17 11:50AM EDT19,800.001.220.001.500.00-26136.22%
NDX220916C199000002022-06-23 10:25AM EDT19,900.000.440.001.200.00-343035.82%
NDX220916C200000002022-06-21 10:05AM EDT20,000.000.450.001.200.00-324636.13%
NDX220916C201000002022-06-23 11:17AM EDT20,100.000.440.001.200.00-622336.45%
NDX220916C202000002022-06-21 11:10AM EDT20,200.000.530.001.200.00-617036.77%
NDX220916C203000002022-06-09 10:23AM EDT20,300.000.510.001.150.00-33136.94%
NDX220916C204000002022-06-24 9:44AM EDT20,400.000.200.001.150.00-67437.25%
NDX220916C205000002022-06-21 11:44AM EDT20,500.000.300.001.150.00-834937.56%
Ventaspara16 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220916P070000002022-06-27 10:03AM EDT7,000.0017.4415.6018.50-1.76-9.17%839355.57%
NDX220916P071000002022-06-24 9:50AM EDT7,100.0021.5916.7019.700.00-610654.82%
NDX220916P072000002022-06-16 10:15AM EDT7,200.0044.1617.6020.700.00-81253.95%
NDX220916P073000002022-06-16 10:26AM EDT7,300.0046.7719.2022.300.00-241753.35%
NDX220916P074000002022-06-21 3:14PM EDT7,400.0035.3320.5023.800.00-42352.62%
NDX220916P075000002022-06-27 10:03AM EDT7,500.0024.4622.0025.40-2.85-10.44%41851.92%
NDX220916P076000002022-06-24 9:50AM EDT7,600.0030.7123.6027.200.00-41051.24%
NDX220916P077000002022-06-15 9:43AM EDT7,700.0053.9825.4028.900.00-1350.55%
NDX220916P078000002022-05-31 1:14PM EDT7,800.0039.2027.4030.900.00-1650.41%
NDX220916P079000002022-05-13 9:43AM EDT7,900.0080.8046.3051.600.00-11653.61%
NDX220916P080000002022-06-23 12:57PM EDT8,000.0053.7231.5035.300.00-1022249.06%
NDX220916P081000002022-06-01 12:51PM EDT8,100.0057.3033.8037.300.00-1148.29%
NDX220916P082000002022-06-13 3:15PM EDT8,200.00106.4036.4040.000.00-12547.66%
NDX220916P083000002022-06-23 12:57PM EDT8,300.0067.3440.0043.500.00-58247.16%
NDX220916P084000002021-11-10 8:00AM EDT8,400.00132.1877.0089.500.00-161652.85%
NDX220916P085000002022-06-22 10:10AM EDT8,500.0080.3846.6049.900.00-11345.91%
NDX220916P085500002022-05-20 12:26PM EDT8,550.00142.30106.00111.300.00-4454.23%
NDX220916P086000002022-06-01 1:38PM EDT8,600.0071.5050.2053.900.00--2245.37%
NDX220916P087000002022-06-17 11:04AM EDT8,700.0057.0554.3057.90-75.22-56.87%1944.78%
NDX220916P088000002022-06-16 12:44PM EDT8,800.00161.2057.5063.100.00-26144.34%
NDX220916P089000002022-06-23 9:44AM EDT8,900.00105.0063.3066.900.00-1643.64%
NDX220916P089250002022-05-31 9:38AM EDT8,925.0093.4364.6068.200.00-12743.51%
NDX220916P089500002022-05-31 9:55AM EDT8,950.0094.9065.8069.400.00--2543.36%
NDX220916P089750002022-05-31 9:42AM EDT8,975.0097.6267.2070.700.00--143.22%
NDX220916P090000002022-06-27 10:05AM EDT9,000.0070.0067.2073.10-30.00-30.00%18543.24%
NDX220916P090750002022-05-25 4:08PM EDT9,075.00151.5077.5083.900.00--143.72%
NDX220916P091000002022-05-05 1:16PM EDT9,100.00128.9087.3090.600.00--244.24%
NDX220916P092000002022-05-18 1:26PM EDT9,200.00182.25170.20174.700.00-11151.53%
NDX220916P092500002022-06-09 3:49PM EDT9,250.00100.3082.9086.900.00--341.78%
NDX220916P093000002022-06-24 4:02PM EDT9,300.0094.0086.2090.200.00-2841.52%
NDX220916P094000002022-06-16 12:44PM EDT9,400.00246.2093.2097.200.00-24441.00%
NDX220916P094500002022-06-15 9:39AM EDT9,450.00201.0096.80101.000.00-1240.76%
NDX220916P095000002022-06-24 10:09AM EDT9,500.00115.00100.70104.900.00-29440.51%
NDX220916P096000002022-05-19 3:37PM EDT9,600.00242.10231.10237.800.00-2750.62%
NDX220916P096500002022-06-24 10:02AM EDT9,650.00131.35113.20117.600.00-1239.78%
NDX220916P096750002022-06-16 2:37PM EDT9,675.00318.70115.20119.800.00--239.65%
NDX220916P097000002022-06-16 2:37PM EDT9,700.00324.00117.70122.200.00-21939.54%
NDX220916P097250002022-06-16 2:37PM EDT9,725.00329.50119.80124.400.00--239.41%
NDX220916P097500002022-06-16 2:37PM EDT9,750.00335.10122.00126.700.00--139.28%
NDX220916P097750002022-06-16 2:37PM EDT9,775.00340.70124.60129.300.00--139.18%
NDX220916P098000002022-06-16 2:37PM EDT9,800.00346.40127.10131.800.00-25339.07%
NDX220916P098250002022-06-16 2:37PM EDT9,825.00352.20129.60134.300.00--338.95%
NDX220916P098500002022-06-16 2:37PM EDT9,850.00358.10130.80137.800.00--238.91%
NDX220916P098750002022-06-16 2:37PM EDT9,875.00364.00134.70139.600.00--338.72%
NDX220916P099000002022-06-14 9:39AM EDT9,900.00329.90137.30142.100.00-22338.59%
NDX220916P099250002022-06-14 9:39AM EDT9,925.00335.30139.90144.900.00-2438.48%
NDX220916P099500002022-06-16 11:09AM EDT9,950.00358.19142.40147.300.00-1438.33%
NDX220916P099750002022-06-24 10:09AM EDT9,975.00162.72145.30150.700.00-1238.26%
NDX220916P100000002022-06-27 10:06AM EDT10,000.00154.32148.00153.10-19.23-11.08%320838.11%
NDX220916P100250002022-06-16 2:37PM EDT10,025.00401.50151.40156.000.00--137.99%
NDX220916P100500002022-06-17 11:46AM EDT10,050.00338.00153.90159.500.00-1237.92%
NDX220916P100750002022-06-14 9:38AM EDT10,075.00366.80157.20162.300.00--137.79%
NDX220916P101000002022-06-24 2:10PM EDT10,100.00182.50160.60165.400.00-51637.67%
NDX220916P101250002022-06-14 9:38AM EDT10,125.00378.30163.30168.500.00--237.56%
NDX220916P101500002022-06-23 2:29PM EDT10,150.00257.45166.50171.400.00-2237.42%
NDX220916P101750002022-06-16 2:37PM EDT10,175.00442.30169.40175.200.00-1837.35%
NDX220916P102000002022-06-23 2:05PM EDT10,200.00272.75173.10178.300.00-52437.22%
NDX220916P102250002022-06-17 9:39AM EDT10,225.00388.90176.10181.500.00-1337.09%
NDX220916P102500002022-06-23 9:52AM EDT10,250.00299.45179.50185.200.00-21137.00%
NDX220916P102750002022-06-15 11:50AM EDT10,275.00340.00183.20188.800.00-1236.89%
NDX220916P103000002022-06-23 2:25PM EDT10,300.00292.00186.70192.300.00-12636.77%
NDX220916P103250002022-06-15 11:50AM EDT10,325.00351.80189.90195.900.00--136.66%
NDX220916P103500002022-06-27 9:48AM EDT10,350.00216.53193.80199.30-89.37-29.22%1336.53%
NDX220916P103750002022-06-15 11:50AM EDT10,375.00364.00197.10203.400.00-1436.44%
NDX220916P104000002022-06-27 9:48AM EDT10,400.00224.68201.70207.20-86.67-27.84%11136.33%
NDX220916P104250002022-06-15 11:50AM EDT10,425.00376.60205.40211.200.00-21136.22%
NDX220916P104500002022-06-15 11:50AM EDT10,450.00383.00209.00214.200.00-17836.05%
NDX220916P104750002022-06-15 11:50AM EDT10,475.00389.50212.90219.200.00-1236.00%
NDX220916P105000002022-06-24 10:56AM EDT10,500.00248.25217.40222.900.00-12735.87%
NDX220916P105250002022-06-27 9:43AM EDT10,525.00245.42221.00226.80-228.18-48.18%4035.74%
NDX220916P105500002022-06-27 9:44AM EDT10,550.00250.06225.00231.50-231.24-48.04%4735.66%
NDX220916P105750002022-06-17 12:37PM EDT10,575.00470.60229.90236.400.00-2335.59%
NDX220916P106000002022-06-21 3:23PM EDT10,600.00366.90233.90240.300.00-3335.45%
NDX220916P106250002022-06-23 12:53PM EDT10,625.00377.00238.80245.200.00-1235.36%
NDX220916P106500002022-06-17 9:39AM EDT10,650.00513.20242.60248.500.00-1035.18%
NDX220916P106750002022-06-16 2:36PM EDT10,675.00601.60246.40253.200.00--135.07%
NDX220916P107000002022-06-24 10:02AM EDT10,700.00284.11252.50258.700.00-17035.01%
NDX220916P107250002022-06-15 11:50AM EDT10,725.00459.80257.10263.900.00-2434.93%
NDX220916P107500002022-06-24 3:50PM EDT10,750.00277.12261.30267.70-9.10-3.18%1734.76%
NDX220916P107750002022-06-16 2:36PM EDT10,775.00638.90266.40273.400.00--134.70%
NDX220916P108000002022-06-24 11:21AM EDT10,800.00315.20271.80278.200.00-23034.58%
NDX220916P108250002022-05-27 3:01PM EDT10,825.00291.70292.70302.300.00-3335.56%
NDX220916P108500002022-06-23 9:52AM EDT10,850.00455.32281.30287.900.00-4734.33%
NDX220916P108750002022-06-22 10:17AM EDT10,875.00441.55286.50293.700.00-1534.25%
NDX220916P109000002022-06-22 3:37PM EDT10,900.00463.24291.90298.800.00-142134.13%
NDX220916P109250002022-05-20 12:22PM EDT10,925.00586.05574.30582.900.00-6348.73%
NDX220916P109500002022-06-27 10:02AM EDT10,950.00319.09303.50310.50-144.90-31.23%1233.95%
NDX220916P109750002022-06-14 9:38AM EDT10,975.00631.40308.80316.000.00-2733.84%
NDX220916P110000002022-06-27 10:04AM EDT11,000.00322.10313.70320.70-149.03-31.63%18633.67%
NDX220916P110250002022-06-02 9:48AM EDT11,025.00336.80320.50327.900.00-11233.64%
NDX220916P110500002022-06-22 10:17AM EDT11,050.00495.98326.00333.500.00-1533.52%
NDX220916P110750002022-06-27 10:04AM EDT11,075.00339.85331.10338.60-208.55-38.03%12333.36%
NDX220916P111000002022-06-27 10:02AM EDT11,100.00354.50338.30344.10-163.52-31.57%35733.23%
NDX220916P111250002022-01-31 10:30AM EDT11,125.00332.30309.40316.800.00-41031.35%
NDX220916P111500002022-06-22 10:17AM EDT11,150.00529.86350.40357.200.00-119633.04%
NDX220916P111750002022-06-17 12:00PM EDT11,175.00711.80356.70363.900.00-161132.95%
NDX220916P112000002022-06-24 2:08PM EDT11,200.00406.35363.10370.700.00-12232.86%
NDX220916P112250002022-06-17 10:37AM EDT11,225.00792.65369.60377.400.00-2232.76%
NDX220916P112500002022-06-24 10:56AM EDT11,250.00423.12376.30382.300.00-260332.57%
NDX220916P112750002022-06-17 10:31AM EDT11,275.00741.50383.00390.100.00-1932.51%
NDX220916P113000002022-06-27 10:04AM EDT11,300.00397.70388.70396.50-37.54-8.63%18132.38%
NDX220916P113250002022-06-17 1:34PM EDT11,325.00722.30396.40404.900.00-2932.34%
NDX220916P113500002022-06-27 10:04AM EDT11,350.00411.95403.50410.80-25.95-5.93%31132.18%
NDX220916P113750002022-06-27 9:43AM EDT11,375.00447.56410.80417.90-242.94-35.18%21232.06%
NDX220916P114000002022-06-27 10:02AM EDT11,400.00436.61418.40425.40-27.69-5.96%35531.97%
NDX220916P114250002022-06-14 3:22PM EDT11,425.00856.32424.20432.100.00-6631.82%
NDX220916P114500002022-06-23 9:52AM EDT11,450.00673.69431.50439.600.00-21231.72%
NDX220916P114750002022-05-31 9:55AM EDT11,475.00462.34440.40447.500.00-503231.62%
NDX220916P115000002022-06-27 10:02AM EDT11,500.00466.99446.70454.10-15.91-3.29%132531.46%
NDX220916P115250002022-06-15 12:23PM EDT11,525.00739.30455.70464.000.00-252831.45%
NDX220916P115500002022-06-24 10:09AM EDT11,550.00506.88462.50470.300.00-11331.26%
NDX220916P115750002022-05-24 10:54AM EDT11,575.00833.65639.50652.600.00-1539.22%
NDX220916P116000002022-06-23 2:45PM EDT11,600.00682.21479.70487.900.00-263831.11%
NDX220916P116250002022-06-21 12:26PM EDT11,625.00715.00487.60496.400.00-51631.01%
NDX220916P116500002022-06-16 9:31AM EDT11,650.00907.42496.10503.300.00-12430.83%
NDX220916P116750002022-06-10 9:51AM EDT11,675.00648.00503.20512.400.00-102330.74%
NDX220916P117000002022-06-23 10:40AM EDT11,700.00698.59513.20521.400.00-45130.65%
NDX220916P117250002022-06-24 2:02PM EDT11,725.00576.10521.00529.400.00-143530.50%
NDX220916P117500002022-06-24 3:54PM EDT11,750.00557.80530.20538.300.00-4310330.39%
NDX220916P117750002022-06-15 9:51AM EDT11,775.00871.70540.00548.400.00-1830.33%
NDX220916P118000002022-06-24 12:39PM EDT11,800.00610.48549.10556.900.00-1210830.19%
NDX220916P118250002022-06-02 9:48AM EDT11,825.00537.10558.00566.800.00-11130.11%
NDX220916P118500002022-06-06 3:37PM EDT11,850.00527.65567.20576.000.00-2929.99%
NDX220916P118750002022-06-02 9:48AM EDT11,875.00552.50574.50583.900.00-2229.80%
NDX220916P119000002022-06-27 9:45AM EDT11,900.00633.43585.50594.60-12.72-1.97%25129.74%
NDX220916P119250002022-06-17 12:00PM EDT11,925.001,101.00595.30605.500.00-161229.68%
NDX220916P119500002022-06-24 3:50PM EDT11,950.00625.80605.50614.40-25.08-3.85%11829.52%
NDX220916P119750002022-06-17 10:37AM EDT11,975.001,198.63615.80624.900.00-21229.43%
NDX220916P120000002022-06-27 10:34AM EDT12,000.00651.40625.90635.00+1.10+0.17%1624029.31%
NDX220916P120250002022-06-02 9:48AM EDT12,025.00685.00635.40644.20+84.70+14.11%1429.15%
NDX220916P120500002022-06-24 10:44AM EDT12,050.00719.60646.20656.100.00-133829.10%
NDX220916P120750002022-06-02 9:48AM EDT12,075.00617.00656.40665.200.00-1428.92%
NDX220916P121000002022-06-27 10:41AM EDT12,100.00699.85667.50675.90-220.09-23.92%123928.80%
NDX220916P121250002022-06-02 9:48AM EDT12,125.00634.20679.50689.800.00-11328.82%
NDX220916P121500002022-06-14 12:04PM EDT12,150.001,212.50688.60697.800.00-22028.57%
NDX220916P121750002022-06-07 10:50AM EDT12,175.00581.60700.60710.200.00-41328.51%
NDX220916P122000002022-06-23 2:45PM EDT12,200.00981.20711.30721.400.00-261328.39%
NDX220916P122250002022-06-07 11:05AM EDT12,225.00612.50722.10734.100.00-14928.33%
NDX220916P122500002022-06-24 3:04PM EDT12,250.00787.09735.50744.600.00-1010128.17%
NDX220916P122750002022-06-02 9:49AM EDT12,275.00683.60742.70756.100.00-31728.04%
NDX220916P123000002022-06-22 2:51PM EDT12,300.001,057.49756.60767.000.00-22927.89%
NDX220916P123250002022-05-17 2:57PM EDT12,325.00773.821,341.801,462.600.00-364855.11%
NDX220916P123500002022-06-07 9:38AM EDT12,350.00718.25781.30792.900.00-24327.73%
NDX220916P123750002022-06-27 10:34AM EDT12,375.00824.50793.30806.30+103.00+14.28%11427.66%
NDX220916P124000002022-06-24 12:39PM EDT12,400.00887.39805.50817.500.00-124827.48%
NDX220916P124250002022-06-10 9:40AM EDT12,425.00963.45819.70832.500.00-15411427.47%
NDX220916P124500002022-06-06 12:20PM EDT12,450.00727.50831.90841.700.00-54727.19%
NDX220916P124750002022-06-06 12:20PM EDT12,475.00737.50829.20866.400.00-12627.60%
NDX220916P125000002022-06-24 3:59PM EDT12,500.00875.70860.40870.400.00-473,03827.07%
NDX220916P125250002022-06-27 10:34AM EDT12,525.00903.80867.70882.50-388.41-30.06%12026.90%
NDX220916P125500002022-06-06 3:37PM EDT12,550.00779.66886.60898.700.00-42726.90%
NDX220916P125750002022-06-07 10:17AM EDT12,575.00802.00900.00913.100.00-51426.82%
NDX220916P126000002022-06-24 9:50AM EDT12,600.001,034.00914.00925.300.00-18526.63%
NDX220916P126250002022-06-24 9:50AM EDT12,625.001,049.00925.00938.300.00-15326.47%
NDX220916P126500002022-06-09 2:12PM EDT12,650.00816.72940.40954.800.00-47126.46%
NDX220916P126750002022-06-01 10:15AM EDT12,675.00803.80952.80967.800.00-34526.28%
NDX220916P127000002022-06-16 11:47AM EDT12,700.001,716.45970.70984.300.00-95626.26%
NDX220916P127250002022-04-27 10:20AM EDT12,725.00876.66822.90832.400.00-241318.00%
NDX220916P127500002022-06-27 10:41AM EDT12,750.001,042.08959.001,018.30-18.70-1.76%251926.24%
NDX220916P127750002022-05-17 3:46PM EDT12,775.00963.891,654.201,827.900.00-82457.93%
NDX220916P128000002022-06-08 1:34PM EDT12,800.00843.00988.601,047.600.00-123525.97%
NDX220916P128250002022-05-17 11:52AM EDT12,825.001,018.821,694.101,868.200.00-41058.29%
NDX220916P128500002022-06-07 4:03PM EDT12,850.00829.441,057.101,072.600.00-10825.45%
NDX220916P128750002022-05-17 1:08PM EDT12,875.001,037.001,734.601,908.600.00-2258.65%
NDX220916P129000002022-06-16 10:31AM EDT12,900.001,817.791,090.401,107.100.00-12425.37%
NDX220916P129250002022-04-28 2:26PM EDT12,925.00746.00912.80922.800.00-2513.80%
NDX220916P129500002022-06-16 10:31AM EDT12,950.001,858.911,120.401,136.300.00-11524.98%
NDX220916P129750002022-06-21 1:43PM EDT12,975.001,545.731,138.601,155.600.00-3725.01%
NDX220916P130000002022-06-24 11:34AM EDT13,000.001,264.151,155.401,172.700.00-212224.92%
NDX220916P130250002022-06-16 10:26AM EDT13,025.001,918.451,169.701,186.100.00-12324.63%
NDX220916P130500002022-06-16 10:13AM EDT13,050.001,942.601,189.401,205.900.00-1624.67%
NDX220916P130750002022-06-16 10:26AM EDT13,075.001,960.451,207.301,222.800.00-11324.54%
NDX220916P131000002022-06-16 10:13AM EDT13,100.001,984.851,223.701,240.700.00-16224.46%
NDX220916P131250002022-05-17 2:57PM EDT13,125.001,136.861,939.502,118.100.00-16760.55%
NDX220916P131500002022-06-24 2:02PM EDT13,150.001,357.301,255.601,272.500.00-113224.05%
NDX220916P131750002022-06-16 10:09AM EDT13,175.002,053.901,276.101,293.200.00-11224.10%
NDX220916P132000002022-06-08 1:36PM EDT13,200.001,051.551,294.001,311.600.00-215324.01%
NDX220916P132250002022-06-16 10:09AM EDT13,225.002,097.901,310.901,327.200.00-1523.74%
NDX220916P132500002022-06-07 3:07PM EDT13,250.001,028.871,330.301,347.600.00-43123.75%
NDX220916P132750002022-06-14 11:34AM EDT13,275.002,035.781,348.501,366.500.00-11823.66%
NDX220916P133000002022-06-06 2:50PM EDT13,300.001,140.981,368.001,385.900.00-25123.59%
NDX220916P133250002022-06-14 11:34AM EDT13,325.002,078.481,384.301,403.400.00-1823.40%
NDX220916P133500002022-06-03 11:01AM EDT13,350.001,192.101,403.001,421.400.00-21323.22%
NDX220916P133750002022-04-25 1:45PM EDT13,375.00985.421,645.101,685.600.00-281536.61%
NDX220916P134000002022-06-16 10:17AM EDT13,400.002,236.761,442.501,461.200.00-111923.08%
NDX220916P134250002022-04-19 3:48PM EDT13,425.00659.421,695.601,753.900.00-8538.13%
NDX220916P134500002022-06-16 10:17AM EDT13,450.002,281.731,480.901,499.600.00-18222.80%
NDX220916P134750002022-05-12 4:04PM EDT13,475.001,786.081,735.401,793.300.00-242438.21%
NDX220916P135000002022-06-13 12:43PM EDT13,500.002,087.301,521.601,540.000.00-1518522.62%
NDX220916P135250002022-05-18 10:30AM EDT13,525.001,533.272,337.902,534.700.00-6666.50%
NDX220916P135500002022-05-12 4:04PM EDT13,550.001,840.131,795.001,828.600.00-242637.09%
NDX220916P135750002022-04-19 3:46PM EDT13,575.00706.481,829.901,866.000.00-402238.02%
NDX220916P136000002022-06-02 3:16PM EDT13,600.001,158.511,597.101,615.700.00-23221.70%
NDX220916P136250002022-04-22 9:58AM EDT13,625.00926.951,912.801,961.200.00-4240.91%
NDX220916P136500002022-05-13 3:07PM EDT13,650.001,594.621,874.201,910.500.00-1437.30%
NDX220916P136750002022-05-17 1:08PM EDT13,675.001,497.302,429.002,608.300.00-4365.45%
NDX220916P137000002022-06-14 11:29AM EDT13,700.002,429.151,682.501,702.200.00-1921.43%
NDX220916P137250002022-06-14 1:01PM EDT13,725.002,409.271,702.301,723.500.00-42321.31%
NDX220916P137500002022-06-14 11:29AM EDT13,750.002,474.791,723.101,742.700.00-1720.97%
NDX220916P137750002022-06-14 11:26AM EDT13,775.002,475.201,744.201,763.900.00-11320.80%
NDX220916P138000002022-06-17 9:41AM EDT13,800.002,541.001,764.501,785.700.00-14320.67%
NDX220916P138250002022-06-14 1:01PM EDT13,825.002,500.351,789.701,808.700.00-52120.66%
NDX220916P138500002022-06-14 11:15AM EDT13,850.002,590.631,810.201,829.700.00-21320.42%
NDX220916P138750002022-04-12 11:20AM EDT13,875.00884.952,088.702,135.500.00-8439.80%
NDX220916P139000002022-06-21 2:07PM EDT13,900.002,359.531,850.801,870.200.00-92419.66%
NDX220916P139250002022-06-27 9:36AM EDT13,925.001,922.451,870.701,890.40-467.38-19.56%16819.20%
NDX220916P139500002022-06-21 2:19PM EDT13,950.002,404.901,896.501,916.600.00-273619.55%
NDX220916P139750002022-06-27 9:36AM EDT13,975.001,966.411,920.201,938.20-469.81-19.28%112119.25%
NDX220916P140000002022-06-27 9:36AM EDT14,000.001,987.851,939.901,958.70-585.60-22.76%18318.72%
NDX220916P140250002022-05-03 12:43PM EDT14,025.001,414.431,397.601,431.100.00-8510.00%
NDX220916P140500002022-06-27 9:36AM EDT14,050.002,032.801,981.702,001.20-587.05-22.41%12117.66%
NDX220916P140750002022-04-18 12:03AM EDT14,075.00968.881,688.301,733.800.00--60.00%
NDX220916P141000002022-06-21 11:24AM EDT14,100.002,483.002,028.102,048.500.00-72717.37%
NDX220916P141250002022-04-07 11:07AM EDT14,125.00883.941,723.401,778.100.00-4100.00%
NDX220916P141500002022-06-14 10:11AM EDT14,150.002,825.102,073.402,093.700.00-1916.31%
NDX220916P141750002022-04-13 10:29AM EDT14,175.001,026.701,961.402,004.000.00-4120.00%
NDX220916P142000002022-05-11 2:45PM EDT14,200.002,187.352,342.702,390.400.00-14039.21%
NDX220916P142250002022-05-03 12:44PM EDT14,225.001,526.661,539.501,573.200.00-250.00%
NDX220916P142500002022-04-22 12:35PM EDT14,250.001,292.822,448.002,491.900.00-22342.71%
NDX220916P142750002022-04-07 11:30AM EDT14,275.00960.781,822.601,871.700.00-8110.00%
NDX220916P143000002022-06-13 11:20AM EDT14,300.002,919.612,212.402,233.000.00-9200.00%
NDX220916P143250002022-04-07 11:34AM EDT14,325.00992.301,867.401,918.500.00--40.00%
NDX220916P143500002022-04-07 11:35AM EDT14,350.00997.481,886.801,936.200.00-450.00%
NDX220916P143750002022-05-17 11:52AM EDT14,375.002,021.603,127.303,229.400.00-21672.15%
NDX220916P144000002022-06-14 1:28PM EDT14,400.002,998.602,302.902,324.700.00-130.00%
NDX220916P144250002022-04-22 9:58AM EDT14,425.001,298.052,607.702,651.900.00-21043.58%
NDX220916P144500002022-04-12 1:18PM EDT14,450.001,145.602,569.102,615.300.00-2940.08%
NDX220916P144750002022-05-17 1:08PM EDT14,475.002,100.603,223.803,336.100.00-2773.37%
NDX220916P145000002022-06-14 1:28PM EDT14,500.003,094.512,395.602,417.400.00-11390.00%
NDX220916P145250002022-06-13 2:14PM EDT14,525.003,125.422,417.202,437.700.00-160.00%
NDX220916P145500002022-03-31 12:26PM EDT14,550.00838.551,871.801,930.300.00-20110.00%
NDX220916P145750002022-04-12 12:51PM EDT14,575.001,191.632,679.602,719.400.00-22939.87%
NDX220916P146000002022-04-12 12:19PM EDT14,600.001,192.302,701.902,741.000.00-22439.87%
NDX220916P146250002022-04-20 12:38PM EDT14,625.001,182.962,800.002,837.500.00-2344.63%
NDX220916P146500002022-04-20 12:38PM EDT14,650.001,189.272,808.602,861.000.00-2644.78%
NDX220916P146750002022-04-18 12:03AM EDT14,675.001,228.002,166.902,208.300.00--20.00%
NDX220916P147000002022-05-12 11:44AM EDT14,700.002,772.212,686.502,742.300.00-16033.32%
NDX220916P147250002022-04-12 11:19AM EDT14,725.001,258.682,814.402,854.900.00-41840.23%
NDX220916P147500002022-06-14 9:46AM EDT14,750.003,430.792,632.902,654.500.00-260.00%
NDX220916P147750002022-04-18 12:37PM EDT14,775.001,435.152,887.402,912.200.00-1641.17%
NDX220916P148000002022-06-14 10:06AM EDT14,800.003,405.452,682.402,704.100.00-4530.00%
NDX220916P148500002022-06-14 10:06AM EDT14,850.003,454.152,727.902,750.200.00-240.00%
NDX220916P148750002022-05-12 11:44AM EDT14,875.002,920.852,849.802,925.400.00-11235.42%
NDX220916P149000002022-05-27 10:42AM EDT14,900.002,375.002,766.502,817.200.00-1250.00%
NDX220916P149250002022-06-14 9:49AM EDT14,925.003,593.252,798.502,819.700.00-170.00%
NDX220916P149500002022-05-31 10:26AM EDT14,950.002,420.002,822.602,843.800.00-260.00%
NDX220916P149750002022-06-14 9:49AM EDT14,975.003,642.102,852.602,874.400.00-190.00%
NDX220916P150000002022-05-16 10:01AM EDT15,000.002,809.113,361.703,404.300.00-419257.92%
NDX220916P150250002022-05-23 9:58AM EDT15,025.003,154.143,348.103,370.500.00-1255.47%
NDX220916P150500002022-05-23 9:58AM EDT15,050.003,177.883,373.303,393.200.00-2355.65%
NDX220916P150750002022-05-19 10:10AM EDT15,075.003,149.473,737.703,789.600.00-303174.27%
NDX220916P151000002022-05-19 10:10AM EDT15,100.003,173.233,762.303,814.200.00-305374.51%
NDX220916P151250002022-04-07 11:34AM EDT15,125.001,356.922,497.402,556.600.00-430.00%
NDX220916P151500002022-04-07 11:35AM EDT15,150.001,363.872,526.802,579.300.00-2160.00%
NDX220916P151750002022-04-06 2:18PM EDT15,175.001,384.152,541.102,600.300.00-130.00%
NDX220916P152000002022-06-21 12:57PM EDT15,200.003,568.963,067.303,088.700.00-3170.00%
NDX220916P152250002022-04-04 3:02PM EDT15,225.001,006.811,868.301,918.000.00-2150.00%
NDX220916P152500002022-06-21 12:57PM EDT15,250.003,618.353,118.603,139.800.00-3120.00%
NDX220916P152750002022-05-19 3:59PM EDT15,275.003,368.603,934.603,994.200.00-1276.32%
NDX220916P153000002022-05-19 3:59PM EDT15,300.003,392.803,958.704,011.100.00--3076.35%
NDX220916P153250002022-03-28 12:00PM EDT15,325.001,289.702,284.702,304.600.00--20.00%
NDX220916P153500002022-05-19 2:27PM EDT15,350.003,401.754,006.404,060.400.00-73076.76%
NDX220916P153750002022-05-19 3:55PM EDT15,375.003,471.904,031.104,088.800.00--177.09%
NDX220916P154000002022-05-19 3:55PM EDT15,400.003,496.154,055.704,107.800.00--177.17%
NDX220916P154250002021-12-15 10:53AM EDT15,425.001,215.601,153.501,176.100.00--40.00%
NDX220916P154500002022-06-13 11:14AM EDT15,450.004,068.133,313.603,336.000.00-2120.00%
NDX220916P154750002022-04-05 10:30AM EDT15,475.001,196.912,566.202,602.500.00--20.00%
NDX220916P155000002022-04-25 9:47AM EDT15,500.002,360.663,536.603,573.000.00-16942.16%
NDX220916P155250002021-12-15 10:53AM EDT15,525.001,254.101,194.001,217.000.00--10.00%
NDX220916P155500002022-04-18 12:03AM EDT15,550.001,904.712,961.502,998.800.00--10.00%
NDX220916P155750002022-06-21 2:19PM EDT15,575.003,976.843,439.303,458.500.00-1730.00%
NDX220916P156000002022-06-21 2:19PM EDT15,600.004,001.563,459.203,480.400.00-17290.00%
NDX220916P156750002021-12-15 10:53AM EDT15,675.001,312.801,257.101,281.000.00--30.00%
NDX220916P157000002021-12-21 1:53PM EDT15,700.001,275.501,910.001,949.300.00--20.00%
NDX220916P157250002022-04-06 12:31PM EDT15,725.001,673.303,060.303,120.400.00--10.00%
NDX220916P157500002022-04-04 11:02AM EDT15,750.001,279.942,815.502,843.400.00-2210.00%
NDX220916P157750002022-06-21 1:58PM EDT15,775.004,158.923,632.803,655.900.00-600.00%
NDX220916P158000002022-06-21 1:58PM EDT15,800.004,183.723,658.003,679.000.00-610.00%
NDX220916P158500002022-06-21 1:48PM EDT15,850.004,224.713,707.103,729.700.00-200.00%
NDX220916P158750002022-06-21 1:48PM EDT15,875.004,249.543,731.403,754.600.00-200.00%
NDX220916P159000002022-06-15 11:25AM EDT15,900.004,372.003,756.103,779.300.00-360.00%
NDX220916P159250002022-05-16 12:02AM EDT15,925.004,141.404,004.204,049.700.00--349.54%
NDX220916P159750002021-11-10 7:59AM EDT15,975.001,559.801,218.901,253.100.00-48480.00%
NDX220916P160000002022-06-15 11:24AM EDT16,000.004,474.003,855.303,877.800.00-3290.00%
NDX220916P160750002022-06-21 1:39PM EDT16,075.004,439.983,929.403,952.000.00-200.00%
NDX220916P161000002022-06-21 1:39PM EDT16,100.004,464.813,953.603,976.000.00-2100.00%
NDX220916P162000002022-06-15 11:18AM EDT16,200.004,681.114,052.604,075.000.00--10.00%
NDX220916P163000002022-06-23 9:37AM EDT16,300.004,696.784,151.804,174.000.00-1450.00%
NDX220916P163500002022-06-23 9:37AM EDT16,350.004,746.424,200.004,221.300.00-1560.00%
NDX220916P163750002022-06-21 2:01PM EDT16,375.004,760.094,227.104,248.900.00-340.00%
NDX220916P164000002022-06-15 10:01AM EDT16,400.004,855.534,251.204,272.000.00-1420.00%
NDX220916P165000002022-01-10 11:48AM EDT16,500.001,983.441,937.101,958.400.00--10.00%
NDX220916P167000002021-11-23 10:58AM EDT16,700.001,514.201,475.501,500.200.00--10.00%
NDX220916P167750002022-01-18 1:07AM EDT16,775.001,794.652,381.502,408.100.00--10.00%
NDX220916P168000002022-01-18 1:07AM EDT16,800.001,809.652,400.902,427.500.00--10.00%
NDX220916P170000002022-02-18 10:47AM EDT17,000.002,991.252,586.502,760.700.00-80790.00%
NDX220916P175000002022-01-21 11:18AM EDT17,500.003,097.143,500.003,533.200.00-100430.00%
NDX220916P183000002021-11-10 7:59AM EDT18,300.003,077.002,449.902,489.700.00--10.00%
NDX220916P185000002021-11-10 7:59AM EDT18,500.004,935.002,592.302,632.200.00--10.00%