Mercados españoles cerrados en 8 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.345,36+34,11 (+0,30%)
A partir del 11:22AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX221216C040000002022-09-22 3:41PM EDT4,000.007,577.757,364.207,390.600.00-374111.68%
NDX221216C041000002022-08-30 3:01PM EDT4,100.008,202.687,264.907,289.700.00-211109.16%
NDX221216C042000002022-03-21 10:08AM EDT4,200.0010,073.709,831.509,863.300.00-16508.63%
NDX221216C043000002022-05-18 9:30AM EDT4,300.008,070.500.000.000.00-150.00%
NDX221216C044000002022-05-19 9:30AM EDT4,400.007,499.006,846.206,951.400.00-1981.03%
NDX221216C045000002022-04-28 9:30AM EDT4,500.008,767.108,147.508,234.700.00-121296.55%
NDX221216C046000002022-08-29 11:15AM EDT4,600.007,877.506,769.306,795.500.00-115100.16%
NDX221216C047000002022-05-18 9:30AM EDT4,700.007,688.800.000.000.00-1180.00%
NDX221216C048000002022-05-17 9:30AM EDT4,800.007,731.300.000.000.00-1230.00%
NDX221216C049000002022-05-17 9:30AM EDT4,900.007,634.000.000.000.00-1350.00%
NDX221216C050000002022-07-29 3:59PM EDT5,000.007,963.107,594.207,637.100.00-200220260.30%
NDX221216C051000002021-11-10 7:59AM EDT5,100.006,770.0011,109.0011,235.100.00--2958.87%
NDX221216C053000002021-11-10 7:59AM EDT5,300.003,626.0010,913.9011,038.600.00--3833.39%
NDX221216C055000002021-11-10 7:59AM EDT5,500.002,445.0010,719.1010,842.600.00--1757.80%
NDX221216C056000002021-11-10 7:59AM EDT5,600.003,241.0010,622.7010,747.300.00--1728.95%
NDX221216C057000002021-11-10 7:59AM EDT5,700.003,071.0010,524.8010,646.800.00--1702.68%
NDX221216C059000002021-11-02 12:50PM EDT5,900.0010,028.329,686.009,858.800.00-20545.56%
NDX221216C060000002022-07-29 3:59PM EDT6,000.006,982.806,606.306,651.900.00-200200216.32%
NDX221216C061000002022-06-01 12:47PM EDT6,100.006,425.605,489.205,607.000.00-714117.66%
NDX221216C062000002021-11-24 10:30AM EDT6,200.009,986.3010,069.2010,108.200.00-34604.47%
NDX221216C063000002022-05-20 9:30AM EDT6,300.005,815.005,014.805,117.500.00-13261.92%
NDX221216C064000002022-05-20 9:30AM EDT6,400.005,720.204,920.205,022.700.00-1662.72%
NDX221216C065000002022-05-06 9:30AM EDT6,500.006,355.606,086.506,154.800.00-13196.34%
NDX221216C066000002021-11-10 7:59AM EDT6,600.002,703.009,655.609,773.900.00--1551.85%
NDX221216C067000002021-11-10 7:59AM EDT6,700.005,339.009,559.009,674.800.00--2539.79%
NDX221216C068000002021-11-10 7:59AM EDT6,800.005,325.009,463.509,580.500.00--1528.72%
NDX221216C069000002021-11-10 7:59AM EDT6,900.006,821.609,367.609,484.100.00-11517.99%
NDX221216C070000002021-10-19 4:02PM EDT7,000.008,376.009,489.609,640.000.00-211538.39%
NDX221216C071000002022-09-07 10:59AM EDT7,100.005,031.404,303.804,334.600.00-109864.46%
NDX221216C072000002021-11-10 7:59AM EDT7,200.007,465.009,080.309,193.000.00-126488.39%
NDX221216C073000002021-11-10 7:59AM EDT7,300.007,515.008,985.409,099.300.00-113479.53%
NDX221216C074000002022-09-19 9:42AM EDT7,400.004,481.504,015.004,040.700.00-15861.23%
NDX221216C075000002022-09-13 9:30AM EDT7,500.004,924.203,919.603,944.300.00-11960.33%
NDX221216C076000002022-09-19 2:40PM EDT7,600.004,326.183,823.103,847.700.00-57759.31%
NDX221216C077000002022-09-09 9:59AM EDT7,700.003,774.363,726.803,751.40-1,074.91-22.17%26058.31%
NDX221216C078000002022-08-10 9:30AM EDT7,800.005,607.430.000.000.00-2110.00%
NDX221216C079000002022-09-13 9:30AM EDT7,900.004,535.003,535.303,561.500.00-1456.53%
NDX221216C080000002022-09-23 3:07PM EDT8,000.003,293.133,439.903,495.900.00-1457.54%
NDX221216C080500002021-11-10 7:59AM EDT8,050.006,869.008,274.408,383.600.00--1421.28%
NDX221216C081000002021-11-10 7:59AM EDT8,100.005,915.008,227.308,336.200.00-15417.88%
NDX221216C081500002021-11-10 7:59AM EDT8,150.005,912.008,179.808,286.500.00-34414.41%
NDX221216C082000002021-11-10 7:59AM EDT8,200.006,572.008,132.808,239.200.00-11411.11%
NDX221216C082500002021-11-10 7:59AM EDT8,250.007,322.008,085.808,191.800.00-12407.85%
NDX221216C083000002021-11-10 7:59AM EDT8,300.004,973.008,038.808,144.600.00--1404.64%
NDX221216C083500002021-11-10 7:59AM EDT8,350.007,088.007,991.908,097.300.00--3401.47%
NDX221216C084000002021-11-10 7:59AM EDT8,400.006,530.007,945.308,052.300.00--1398.46%
NDX221216C084500002021-11-10 7:59AM EDT8,450.004,998.007,898.108,002.900.00-13395.26%
NDX221216C085000002021-11-10 7:59AM EDT8,500.006,896.007,851.307,955.800.00-19392.22%
NDX221216C085500002021-11-10 7:59AM EDT8,550.005,476.507,804.807,910.900.00--1389.33%
NDX221216C086000002021-11-10 7:59AM EDT8,600.005,170.007,758.007,863.800.00-538386.36%
NDX221216C086500002021-11-10 7:59AM EDT8,650.005,230.007,711.307,816.800.00-11383.43%
NDX221216C087000002021-11-10 7:59AM EDT8,700.005,433.007,664.607,769.800.00-12380.54%
NDX221216C087500002021-11-10 7:59AM EDT8,750.006,804.007,618.007,722.800.00-12377.68%
NDX221216C088000002021-11-10 7:59AM EDT8,800.003,764.007,571.407,675.900.00-11374.86%
NDX221216C088500002021-11-10 7:59AM EDT8,850.003,028.007,524.907,629.100.00-12372.08%
NDX221216C090000002021-11-10 7:59AM EDT9,000.005,162.507,385.007,488.300.00-11363.88%
NDX221216C090500002021-11-10 7:59AM EDT9,050.006,438.007,338.807,439.900.00-12361.17%
NDX221216C091000002022-04-05 3:31PM EDT9,100.005,881.904,053.304,100.100.00--1149.13%
NDX221216C092000002022-04-05 2:32PM EDT9,200.005,854.603,965.904,012.500.00-12146.86%
NDX221216C092500002022-04-05 3:03PM EDT9,250.005,787.803,922.503,968.800.00-12145.74%
NDX221216C093500002022-04-05 3:03PM EDT9,350.005,695.203,835.903,881.900.00--1143.53%
NDX221216C094000002022-04-05 2:32PM EDT9,400.005,668.903,792.803,838.700.00-13142.44%
NDX221216C094500002021-11-10 7:59AM EDT9,450.004,508.006,969.207,067.900.00-12340.94%
NDX221216C095000002022-09-02 11:57AM EDT9,500.003,063.012,069.602,090.300.00-2444.58%
NDX221216C095250002022-09-20 3:32PM EDT9,525.002,493.702,045.402,065.200.00--144.15%
NDX221216C095500002021-11-10 7:59AM EDT9,550.001,759.606,877.306,975.300.00--2336.14%
NDX221216C096000002021-11-10 7:59AM EDT9,600.003,802.206,831.306,929.000.00-11333.77%
NDX221216C096250002022-09-20 3:08PM EDT9,625.002,389.601,957.701,977.200.00-1243.32%
NDX221216C096500002022-09-19 12:21PM EDT9,650.002,359.701,939.701,958.700.00--243.34%
NDX221216C096750002022-09-19 12:21PM EDT9,675.002,337.701,918.901,938.800.00--143.27%
NDX221216C097000002021-11-10 7:59AM EDT9,700.00700.806,740.006,839.000.00-13329.22%
NDX221216C097500002022-09-07 1:43PM EDT9,750.002,639.101,854.001,872.200.00--142.55%
NDX221216C097750002022-08-29 11:33AM EDT9,775.002,900.601,835.501,854.000.00--142.57%
NDX221216C098000002022-08-29 11:33AM EDT9,800.002,878.301,815.701,833.100.00--342.40%
NDX221216C098500002021-11-10 7:59AM EDT9,850.002,315.006,602.606,698.700.00--1322.32%
NDX221216C099500002021-11-10 7:59AM EDT9,950.004,214.006,511.106,606.600.00--1317.87%
NDX221216C100000002022-09-23 3:07PM EDT10,000.001,531.761,652.901,671.400.00-2741.30%
NDX221216C100500002022-01-05 3:27PM EDT10,050.006,117.754,875.804,914.200.00-12217.97%
NDX221216C101000002021-11-10 7:59AM EDT10,100.00557.806,375.106,469.900.00-13311.41%
NDX221216C101250002022-09-07 11:53AM EDT10,125.002,266.601,556.601,573.200.00--140.65%
NDX221216C101500002021-11-10 7:59AM EDT10,150.002,145.006,329.906,424.200.00--3309.29%
NDX221216C102000002022-09-07 11:02AM EDT10,200.002,142.601,495.701,513.100.00-1740.13%
NDX221216C102500002022-09-07 11:53AM EDT10,250.002,160.401,460.301,476.300.00--239.96%
NDX221216C103000002021-11-10 7:59AM EDT10,300.003,871.006,194.106,287.400.00-13303.03%
NDX221216C103250002022-06-02 3:46PM EDT10,325.002,925.001,739.201,907.000.00-2261.12%
NDX221216C103500002021-11-10 7:59AM EDT10,350.00422.006,149.406,244.200.00-11301.06%
NDX221216C104000002021-11-10 7:59AM EDT10,400.005,168.786,104.506,197.200.00-1013298.99%
NDX221216C104500002021-11-10 7:59AM EDT10,450.004,994.006,059.606,152.000.00-116296.98%
NDX221216C105000002021-11-10 7:59AM EDT10,500.002,047.646,015.106,109.000.00-23295.07%
NDX221216C105250002022-07-22 1:18PM EDT10,525.002,247.842,915.302,960.900.00-21122.99%
NDX221216C105500002021-11-10 7:59AM EDT10,550.002,090.005,970.306,063.900.00-12293.09%
NDX221216C106000002021-11-10 7:59AM EDT10,600.001,589.005,925.706,019.000.00-24291.15%
NDX221216C106500002021-11-10 7:59AM EDT10,650.00418.005,880.805,971.900.00--1289.13%
NDX221216C107000002021-12-28 4:06PM EDT10,700.006,024.403,705.703,745.600.00-1920167.11%
NDX221216C107250002021-12-28 4:05PM EDT10,725.006,001.843,678.703,718.400.00--8166.19%
NDX221216C107500002021-12-28 4:06PM EDT10,750.005,979.403,665.903,705.700.00--8166.01%
NDX221216C108000002021-12-28 4:06PM EDT10,800.005,931.493,621.703,661.600.00-25164.69%
NDX221216C108500002022-06-24 9:51AM EDT10,850.001,740.001,978.102,023.100.00-1283.55%
NDX221216C109000002022-09-23 2:24PM EDT10,900.00924.15997.601,006.300.00-1236.32%
NDX221216C109250002021-11-10 7:59AM EDT10,925.001,786.005,637.005,728.300.00--1278.84%
NDX221216C109500002022-09-07 12:07PM EDT10,950.001,589.80967.70975.000.00-1436.14%
NDX221216C109750002022-09-07 12:07PM EDT10,975.001,570.80951.30964.800.00--136.31%
NDX221216C110000002022-06-17 12:21PM EDT11,000.001,173.991,502.101,536.700.00-1563.65%
NDX221216C111000002022-09-06 10:14AM EDT11,100.001,345.80871.50879.500.00-1135.40%
NDX221216C111500002022-09-06 10:35AM EDT11,150.001,335.30855.30864.000.00--135.88%
NDX221216C112000002022-09-23 10:11AM EDT11,200.00776.35812.20819.800.00-2634.98%
NDX221216C112500002022-09-23 3:44PM EDT11,250.00758.70783.90791.800.00-1434.82%
NDX221216C113000002022-09-06 10:34AM EDT11,300.001,230.60752.30760.000.00-11234.46%
NDX221216C113250002022-07-07 3:23PM EDT11,325.001,507.432,215.002,275.100.00--1105.35%
NDX221216C113500002022-09-23 1:02PM EDT11,350.00697.00724.20730.700.00-9934.19%
NDX221216C113750002022-09-23 10:39AM EDT11,375.00684.80710.50722.100.00-9934.33%
NDX221216C114000002022-09-23 9:53AM EDT11,400.00683.00699.10704.600.00-26634.05%
NDX221216C114500002022-07-05 3:18PM EDT11,450.001,173.252,210.402,259.300.00-12107.25%
NDX221216C114750002022-06-15 11:02AM EDT11,475.001,070.841,266.501,281.000.00--262.21%
NDX221216C115000002022-09-26 9:31AM EDT11,500.00632.46643.70649.30+30.46+5.06%2933.55%
NDX221216C115500002022-07-01 1:15PM EDT11,550.00951.601,837.301,883.800.00-2391.31%
NDX221216C115750002022-09-22 2:30PM EDT11,575.00667.00605.00612.000.00-9933.30%
NDX221216C116000002022-09-26 9:31AM EDT11,600.00581.56594.00600.40-108.54-15.73%81533.25%
NDX221216C116250002022-09-22 11:23AM EDT11,625.00635.20579.00586.000.00-4833.05%
NDX221216C116500002022-08-30 2:23PM EDT11,650.001,244.50570.30575.600.00--133.04%
NDX221216C117000002022-09-16 2:16PM EDT11,700.00800.40544.60549.300.00-1632.74%
NDX221216C117500002022-08-31 10:16AM EDT11,750.001,231.60522.60527.900.00--232.64%
NDX221216C117750002022-08-30 9:40AM EDT11,775.001,322.20511.00516.300.00-3432.54%
NDX221216C118000002022-09-23 3:04PM EDT11,800.00450.90500.00504.800.00-3832.43%
NDX221216C118500002022-09-23 9:55AM EDT11,850.00457.35477.00482.200.00-1132.23%
NDX221216C118750002022-09-23 12:23PM EDT11,875.00435.80466.20471.000.00-26032.12%
NDX221216C119000002022-09-23 12:23PM EDT11,900.00425.80454.70460.000.00-12632.01%
NDX221216C119250002022-09-23 3:48PM EDT11,925.00421.40442.50447.900.00-91931.84%
NDX221216C119500002022-09-23 3:48PM EDT11,950.00411.20431.50437.600.00-42531.76%
NDX221216C119750002022-09-23 3:48PM EDT11,975.00401.10422.00429.000.00-21231.74%
NDX221216C120000002022-09-23 12:23PM EDT12,000.00386.70410.60415.800.00-82,23431.50%
NDX221216C120250002022-09-19 3:39PM EDT12,025.00697.10400.90406.900.00-6931.46%
NDX221216C120500002022-09-23 11:56AM EDT12,050.00427.00392.30396.90+52.00+13.87%11431.36%
NDX221216C120750002022-09-14 10:34AM EDT12,075.00772.00383.10388.500.00-1331.33%
NDX221216C121000002022-09-23 11:15AM EDT12,100.00364.90372.50377.800.00-11231.19%
NDX221216C121250002022-09-22 3:31PM EDT12,125.00440.30363.70368.500.00-151431.10%
NDX221216C121500002022-09-23 12:34PM EDT12,150.00329.52351.70357.900.00-214730.94%
NDX221216C121750002022-09-23 12:34PM EDT12,175.00322.07345.20350.000.00-35030.91%
NDX221216C122000002022-09-26 10:17AM EDT12,200.00370.73336.70341.50+58.06+18.57%21830.84%
NDX221216C122250002022-09-23 10:50AM EDT12,225.00320.90325.80331.000.00-1930.67%
NDX221216C122500002022-09-23 12:33PM EDT12,250.00296.57316.30321.500.00-11130.53%
NDX221216C122750002022-09-13 2:21PM EDT12,275.00727.50310.20315.500.00-8830.57%
NDX221216C123000002022-09-19 11:19AM EDT12,300.00530.50302.00307.000.00-11330.48%
NDX221216C123250002022-09-23 10:51AM EDT12,325.00287.40293.00298.200.00-1230.36%
NDX221216C123500002022-09-23 4:01PM EDT12,350.00274.67285.00290.200.00-1330.27%
NDX221216C124000002022-09-23 12:04PM EDT12,400.00257.57269.60274.000.00-18530.07%
NDX221216C124250002022-09-20 3:52PM EDT12,425.00463.10261.00266.000.00-1329.96%
NDX221216C124500002022-09-20 3:52PM EDT12,450.00452.40254.60259.900.00-2729.95%
NDX221216C124750002022-09-20 3:52PM EDT12,475.00441.80247.10252.700.00-2229.87%
NDX221216C125000002022-09-23 2:53PM EDT12,500.00213.20240.10244.800.00-764329.75%
NDX221216C125250002022-09-21 3:53PM EDT12,525.00353.00233.20237.700.00-21229.66%
NDX221216C125500002022-09-16 12:54PM EDT12,550.00383.90226.00231.200.00-12029.60%
NDX221216C125750002022-09-16 12:54PM EDT12,575.00374.30219.20224.000.00-1529.49%
NDX221216C126000002022-09-26 9:31AM EDT12,600.00210.20213.10217.30+6.00+2.94%15229.40%
NDX221216C126250002022-09-21 4:11PM EDT12,625.00300.20206.00210.600.00-11029.31%
NDX221216C126500002022-09-16 12:54PM EDT12,650.00346.70200.00205.000.00-12914029.27%
NDX221216C126750002022-09-16 12:54PM EDT12,675.00337.60194.70198.900.00-101429.19%
NDX221216C127000002022-09-26 9:31AM EDT12,700.00185.80192.00196.50-143.00-43.49%186029.34%
NDX221216C127250002022-09-16 12:54PM EDT12,725.00320.20182.10186.100.00-11028.98%
NDX221216C127500002022-09-22 10:16AM EDT12,750.00231.18175.00179.900.00-44428.88%
NDX221216C127750002022-09-16 12:54PM EDT12,775.00303.30170.70174.700.00-11228.83%
NDX221216C128000002022-09-23 11:39AM EDT12,800.00162.37165.20169.200.00-211528.75%
NDX221216C128250002022-09-21 4:11PM EDT12,825.00236.70160.40164.000.00-1828.68%
NDX221216C128500002022-09-21 4:11PM EDT12,850.00232.50154.10158.100.00-1628.56%
NDX221216C128750002022-09-23 9:49AM EDT12,875.00148.30150.00153.600.00-116428.53%
NDX221216C129000002022-09-23 12:45PM EDT12,900.00137.20144.10148.300.00-136528.43%
NDX221216C129250002022-09-16 12:54PM EDT12,925.00256.50140.70144.300.00-4428.42%
NDX221216C129500002022-09-16 12:54PM EDT12,950.00249.30135.20139.200.00-2628.32%
NDX221216C129750002022-09-16 12:54PM EDT12,975.00242.10131.20134.700.00-3928.26%
NDX221216C130000002022-09-23 2:53PM EDT13,000.00113.75126.30130.100.00-483628.18%
NDX221216C130250002022-09-16 12:54PM EDT13,025.00228.40122.30126.500.00-11328.17%
NDX221216C130500002022-09-26 10:17AM EDT13,050.00134.53118.00121.90-47.77-26.20%412028.07%
NDX221216C130750002022-09-16 12:54PM EDT13,075.00215.20114.20117.800.00-2828.01%
NDX221216C131000002022-09-23 12:45PM EDT13,100.00105.45110.30113.800.00-115627.94%
NDX221216C131250002022-09-16 12:54PM EDT13,125.00202.60106.30109.900.00-33027.88%
NDX221216C131500002022-09-21 3:45PM EDT13,150.00168.90102.10106.200.00-2727.82%
NDX221216C131750002022-09-22 10:45AM EDT13,175.00127.6098.80102.200.00-61427.73%
NDX221216C132000002022-09-23 10:57AM EDT13,200.0098.0096.0099.200.00-720727.71%
NDX221216C132250002022-09-16 12:54PM EDT13,225.00179.2091.7095.400.00-1727.62%
NDX221216C132500002022-09-23 12:31PM EDT13,250.0083.8089.2092.600.00-21427.61%
NDX221216C132750002022-08-26 11:59AM EDT13,275.00585.2079.7084.100.00-1127.08%
NDX221216C133000002022-09-21 11:14AM EDT13,300.00181.7183.0086.400.00-12127.52%
NDX221216C133250002022-09-16 3:04PM EDT13,325.00173.9079.7083.000.00-5727.43%
NDX221216C133500002022-09-22 2:54PM EDT13,350.0097.9076.9080.200.00-2827.39%
NDX221216C133750002022-09-22 2:54PM EDT13,375.0094.6074.4077.800.00-1227.38%
NDX221216C134000002022-09-22 9:36AM EDT13,400.00107.6571.7075.200.00-119327.35%
NDX221216C134250002022-09-15 10:26AM EDT13,425.00204.9069.1072.300.00-11027.28%
NDX221216C134500002022-09-09 3:52PM EDT13,450.00355.1066.2069.500.00-4527.21%
NDX221216C134750002022-09-02 11:42AM EDT13,475.00303.1063.5067.000.00-112327.16%
NDX221216C135000002022-09-26 10:17AM EDT13,500.0072.2561.3064.50+9.95+15.97%216927.11%
NDX221216C135250002022-09-22 10:30AM EDT13,525.0080.9559.3062.400.00-102527.09%
NDX221216C135500002022-09-23 12:34PM EDT13,550.0056.6057.4060.700.00-326827.11%
NDX221216C135750002022-08-02 10:02AM EDT13,575.00563.90228.60234.300.00-11241.19%
NDX221216C136000002022-09-23 12:28PM EDT13,600.0058.5053.3056.60+7.40+14.48%11227.05%
NDX221216C136250002022-06-21 9:49AM EDT13,625.00239.95439.60456.600.00-2554.39%
NDX221216C136500002022-09-12 3:38PM EDT13,650.00331.5049.4052.600.00-191126.98%
NDX221216C136750002022-04-20 12:06PM EDT13,675.001,474.28337.20350.400.00--249.38%
NDX221216C137000002022-09-21 10:30AM EDT13,700.00111.0045.6048.800.00-11126.90%
NDX221216C137250002022-09-12 3:30PM EDT13,725.00306.0044.0047.100.00-99026.88%
NDX221216C137500002022-09-15 1:06PM EDT13,750.00135.9542.4045.500.00-1013626.86%
NDX221216C137750002022-09-19 4:00PM EDT13,775.00108.3040.8043.900.00-12026.84%
NDX221216C138000002022-09-23 12:04PM EDT13,800.0040.1039.2042.400.00-15226.82%
NDX221216C138250002022-09-19 4:00PM EDT13,825.00101.3037.6040.600.00-11726.75%
NDX221216C138500002022-09-14 10:11AM EDT13,850.00130.7536.3039.400.00-12726.77%
NDX221216C138750002022-07-08 11:07AM EDT13,875.00265.83555.80577.900.00-2563.59%
NDX221216C139000002022-09-09 2:06PM EDT13,900.00207.5033.6036.700.00-22526.73%
NDX221216C139250002022-09-21 10:30AM EDT13,925.0081.1532.3035.400.00-1626.71%
NDX221216C139500002022-09-14 2:37PM EDT13,950.00110.4531.1034.200.00-12426.70%
NDX221216C140000002022-09-26 10:02AM EDT14,000.0033.5528.9031.90+3.30+10.91%2542026.68%
NDX221216C140250002022-09-19 12:06PM EDT14,025.0063.4027.9030.800.00-1226.67%
NDX221216C140500002022-07-21 1:40PM EDT14,050.00313.75453.00468.300.00-22059.65%
NDX221216C140750002022-09-20 1:30PM EDT14,075.0060.9025.9028.700.00-457326.65%
NDX221216C141000002022-09-26 10:02AM EDT14,100.0028.8424.9027.60-32.66-53.11%254226.62%
NDX221216C141250002022-05-27 9:55AM EDT14,125.00420.25237.30251.600.00-2747.69%
NDX221216C141500002022-08-16 2:13PM EDT14,150.00641.1961.7072.100.00-4833.17%
NDX221216C141750002022-05-16 12:01AM EDT14,175.00364.00205.50218.100.00--345.84%
NDX221216C142000002022-09-23 1:07PM EDT14,200.0026.0020.8024.60+3.35+14.79%55826.72%
NDX221216C142250002022-09-01 12:02PM EDT14,225.0089.9520.8023.300.00-51026.62%
NDX221216C142500002022-09-23 1:07PM EDT14,250.0021.1020.0022.600.00-26226.64%
NDX221216C142750002022-08-29 10:54AM EDT14,275.00158.8019.3021.900.00-2426.65%
NDX221216C143000002022-09-23 12:45PM EDT14,300.0019.7518.6021.100.00-12426.64%
NDX221216C143250002022-08-24 9:45AM EDT14,325.00237.500.000.000.00-146.25%
NDX221216C143500002022-09-22 9:30AM EDT14,350.0026.2917.3019.800.00-1226.67%
NDX221216C143750002022-06-08 9:41AM EDT14,375.00375.700.000.000.00--56.25%
NDX221216C144000002022-09-15 9:43AM EDT14,400.0060.0016.0018.500.00-25626.67%
NDX221216C144250002022-09-06 10:18AM EDT14,425.0055.6515.4017.900.00-11526.68%
NDX221216C144500002022-09-13 2:52PM EDT14,450.0061.6914.8017.300.00-1326.68%
NDX221216C144750002022-08-24 9:45AM EDT14,475.00201.7014.6017.400.00-3626.86%
NDX221216C145000002022-09-23 12:45PM EDT14,500.0015.0013.8016.200.00-245726.70%
NDX221216C145250002022-09-06 10:18AM EDT14,525.0048.4013.3015.700.00-1526.72%
NDX221216C145500002022-09-13 3:34PM EDT14,550.0046.1012.8015.200.00-3226.73%
NDX221216C145750002022-09-15 11:25AM EDT14,575.0039.1512.3014.600.00-1326.71%
NDX221216C146000002022-09-13 2:51PM EDT14,600.0049.9711.9014.200.00-13226.74%
NDX221216C146250002022-09-15 11:25AM EDT14,625.0036.3511.4013.700.00-1426.73%
NDX221216C146500002022-09-20 9:51AM EDT14,650.0028.8011.0013.200.00-1326.73%
NDX221216C146750002022-06-01 1:14PM EDT14,675.00273.6571.0084.600.00--438.55%
NDX221216C147000002022-09-22 1:00PM EDT14,700.0014.5010.2012.400.00-21226.76%
NDX221216C147250002022-08-19 12:46PM EDT14,725.00249.0024.3027.700.00-1230.77%
NDX221216C147500002022-08-19 1:36PM EDT14,750.00227.5123.4026.800.00-2230.74%
NDX221216C148000002022-09-20 9:51AM EDT14,800.0023.358.7010.800.00-12726.78%
NDX221216C148250002022-08-18 10:10AM EDT14,825.00277.1020.8024.100.00-15930.63%
NDX221216C148750002022-09-21 3:24PM EDT14,875.0018.307.809.900.00-12626.86%
NDX221216C149000002022-08-09 3:16PM EDT14,900.00187.2036.7040.100.00-809134.18%
NDX221216C149250002022-09-12 11:54AM EDT14,925.0066.107.309.200.00-1826.86%
NDX221216C149500002022-08-19 1:52PM EDT14,950.00189.2917.2020.200.00-81430.47%
NDX221216C149750002022-05-04 2:30PM EDT14,975.00384.00202.70212.200.00-1751.94%
NDX221216C150000002022-09-23 3:39PM EDT15,000.008.206.408.40+0.30+3.80%49826.92%
NDX221216C150250002022-08-16 11:58AM EDT15,025.00277.9415.4023.700.00-41331.77%
NDX221216C150500002022-06-10 1:51PM EDT15,050.00107.0074.2090.000.00-1341.88%
NDX221216C150750002022-04-20 12:10PM EDT15,075.00705.9599.70109.900.00-10644.19%
NDX221216C151000002022-08-31 10:55AM EDT15,100.0039.705.507.400.00-168626.99%
NDX221216C151250002022-04-20 12:09PM EDT15,125.00686.2995.40105.300.00-8944.08%
NDX221216C151500002022-06-10 1:51PM EDT15,150.0096.3066.0082.600.00-1241.74%
NDX221216C151750002022-09-26 10:15AM EDT15,175.006.554.806.70+1.10+20.18%51227.03%
NDX221216C152000002022-09-26 10:15AM EDT15,200.006.304.706.50+0.62+10.92%51427.05%
NDX221216C152250002022-05-11 11:47AM EDT15,225.00178.7570.3087.800.00-23542.87%
NDX221216C152500002022-06-22 11:40AM EDT15,250.0062.5077.2084.900.00-4942.71%
NDX221216C152750002022-08-22 9:42AM EDT15,275.00103.209.7013.400.00-2430.36%
NDX221216C153000002022-09-20 1:18PM EDT15,300.0011.353.905.800.00-82027.16%
NDX221216C153250002022-05-16 12:01AM EDT15,325.00165.4663.0080.100.00--242.65%
NDX221216C153500002022-05-11 11:50AM EDT15,350.00161.4561.3078.400.00-6542.61%
NDX221216C153750002022-08-19 12:27PM EDT15,375.00116.048.9011.400.00-2430.18%
NDX221216C154000002022-09-09 9:32AM EDT15,400.0023.323.505.100.00-1627.22%
NDX221216C154500002022-09-21 9:47AM EDT15,450.009.003.104.900.00--127.34%
NDX221216C154750002022-09-15 9:57AM EDT15,475.0012.423.104.700.00-2327.32%
NDX221216C155000002022-09-21 2:08PM EDT15,500.006.592.954.600.00-15227.37%
NDX221216C155250002022-09-20 3:39PM EDT15,525.008.402.854.600.00-81027.49%
NDX221216C155500002022-06-17 3:14PM EDT15,550.0033.2030.6035.700.00-2237.46%
NDX221216C155750002022-05-19 11:27AM EDT15,575.0084.7023.1038.000.00--338.05%
NDX221216C156000002022-09-12 2:30PM EDT15,600.0025.642.554.200.00-29627.55%
NDX221216C156250002022-05-16 12:01AM EDT15,625.00118.6345.3062.400.00--642.31%
NDX221216C156500002022-08-02 12:24PM EDT15,650.0086.8012.3015.800.00-201233.21%
NDX221216C156750002022-08-04 10:11AM EDT15,675.00113.708.3018.900.00-1434.29%
NDX221216C157000002022-08-10 9:34AM EDT15,700.0099.8413.0016.900.00-22433.83%
NDX221216C157250002022-08-19 1:40PM EDT15,725.0073.305.307.500.00-2330.25%
NDX221216C157500002022-08-19 12:25PM EDT15,750.0073.835.107.300.00-201830.27%
NDX221216C158000002022-09-23 9:41AM EDT15,800.002.701.903.500.00-56627.91%
NDX221216C158250002022-09-21 12:05PM EDT15,825.005.451.803.500.00--228.02%
NDX221216C158500002022-09-06 9:38AM EDT15,850.0010.001.753.400.00-1128.04%
NDX221216C159000002022-04-18 10:05AM EDT15,900.00400.9085.7091.900.00-22447.92%
NDX221216C159250002022-05-26 10:46AM EDT15,925.0071.1038.9054.100.00--142.94%
NDX221216C159500002022-03-14 12:14AM EDT15,950.00421.000.000.000.00--012.50%
NDX221216C159750002022-09-21 3:19PM EDT15,975.004.501.453.100.00-107028.32%
NDX221216C160000002022-09-21 3:19PM EDT16,000.004.301.452.950.00-5130428.28%
NDX221216C160250002022-09-21 3:02PM EDT16,025.004.401.502.950.00-417028.39%
NDX221216C160500002022-04-22 11:29AM EDT16,050.00285.1542.2049.100.00-6442.87%
NDX221216C161000002022-09-19 2:04PM EDT16,100.003.551.252.750.00-5428.50%
NDX221216C161250002022-05-27 3:30PM EDT16,125.0094.0030.7046.300.00-1242.83%
NDX221216C161500002022-09-08 11:01AM EDT16,150.007.501.202.600.00-1628.55%
NDX221216C161750002022-04-20 12:06PM EDT16,175.00334.0538.1044.900.00--242.88%
NDX221216C162000002022-08-17 12:12PM EDT16,200.0056.142.553.800.00-11130.00%
NDX221216C162250002022-05-10 11:10AM EDT16,225.0075.0040.3057.400.00-1345.27%
NDX221216C162500002022-09-16 1:14PM EDT16,250.003.051.002.500.00-2228.87%
NDX221216C162750002022-05-17 11:19AM EDT16,275.0067.007.8022.100.00-1538.44%
NDX221216C163000002022-09-12 2:51PM EDT16,300.0010.021.052.450.00-11029.02%
NDX221216C163250002022-08-03 12:12PM EDT16,325.0048.196.309.500.00-4534.22%
NDX221216C163500002022-09-08 11:53AM EDT16,350.005.800.902.400.00-2329.17%
NDX221216C164000002022-09-12 2:51PM EDT16,400.008.760.852.300.00-11429.25%
NDX221216C164500002022-04-18 12:03AM EDT16,450.00298.6062.6068.500.00--148.29%
NDX221216C165000002022-09-19 1:33PM EDT16,500.002.570.752.200.00-514429.54%
NDX221216C165250002022-05-13 9:31AM EDT16,525.0056.3547.4063.500.00-1047.99%
NDX221216C165500002022-09-19 12:33PM EDT16,550.002.270.752.100.00-102029.61%
NDX221216C166000002022-09-19 12:33PM EDT16,600.002.220.652.100.00-103229.82%
NDX221216C166500002022-08-29 2:39PM EDT16,650.007.750.602.050.00--529.95%
NDX221216C167000002022-08-26 11:00AM EDT16,700.0010.300.552.050.00-73030.16%
NDX221216C167500002022-05-25 9:30AM EDT16,750.0024.400.000.000.00--112.50%
NDX221216C167750002022-05-16 12:01AM EDT16,775.0036.7010.8026.800.00---42.33%
NDX221216C168000002022-09-15 11:50AM EDT16,800.001.930.501.950.00-41530.41%
NDX221216C168250002022-09-02 9:30AM EDT16,825.003.700.451.950.00-1130.51%
NDX221216C169000002022-08-26 11:00AM EDT16,900.007.900.451.900.00-72230.74%
NDX221216C169250002022-06-21 11:43AM EDT16,925.0014.5411.1025.600.00-4342.79%
NDX221216C169500002022-06-21 11:41AM EDT16,950.0014.2514.2021.600.00--241.78%
NDX221216C169750002022-06-21 11:43AM EDT16,975.0014.0510.2024.800.00--242.83%
NDX221216C170000002022-09-02 11:20AM EDT17,000.003.750.401.800.00-112230.97%
NDX221216C170250002022-08-02 12:24PM EDT17,025.0019.581.453.900.00-201033.69%
NDX221216C170750002022-08-02 3:45PM EDT17,075.0016.392.004.600.00-2234.54%
NDX221216C171000002022-06-15 3:31PM EDT17,100.009.625.4011.300.00-1538.74%
NDX221216C172000002022-08-03 11:18AM EDT17,200.0017.671.704.300.00-107934.81%
NDX221216C172250002022-03-31 9:30AM EDT17,225.00402.9057.9067.600.00--151.87%
NDX221216C172750002022-06-24 9:32AM EDT17,275.008.903.7020.000.00-1442.89%
NDX221216C173000002022-09-09 2:24PM EDT17,300.002.380.251.650.00-2731.88%
NDX221216C173250002022-08-03 12:12PM EDT17,325.0016.021.353.800.00-2634.85%
NDX221216C173500002022-05-16 12:01AM EDT17,350.0034.948.5015.600.00--141.71%
NDX221216C174000002022-08-19 1:31PM EDT17,400.008.250.452.150.00-212033.11%
NDX221216C174500002022-08-19 1:24PM EDT17,450.008.080.402.100.00-7833.23%
NDX221216C174750002022-08-19 12:36PM EDT17,475.008.910.402.050.00-9733.25%
NDX221216C175000002022-08-19 1:36PM EDT17,500.007.210.402.050.00-27333.34%
NDX221216C175250002022-06-14 11:10AM EDT17,525.004.900.0012.900.00--141.41%
NDX221216C175750002022-06-24 9:30AM EDT17,575.006.901.4017.100.00-1143.31%
NDX221216C176000002022-06-15 10:13AM EDT17,600.004.902.356.500.00-1638.25%
NDX221216C176500002022-06-16 11:13AM EDT17,650.004.902.358.100.00-1239.51%
NDX221216C176750002022-06-24 9:30AM EDT17,675.006.300.9016.200.00-1243.44%
NDX221216C177000002022-01-12 3:44PM EDT17,700.00650.00206.00221.900.00-1171.77%
NDX221216C177750002022-08-19 1:38PM EDT17,775.005.380.201.850.00-2134.05%
NDX221216C178000002022-01-05 5:04PM EDT17,800.00625.00262.00277.200.00-1177.11%
NDX221216C179000002021-11-10 7:59AM EDT17,900.00420.00826.80866.100.00-11114.48%
NDX221216C180000002022-09-01 11:05AM EDT18,000.001.000.101.400.00-109933.99%
NDX221216C181000002022-06-24 9:32AM EDT18,100.004.500.0012.400.00-81043.73%
NDX221216C181250002022-08-04 9:30AM EDT18,125.006.500.004.300.00-2238.56%
NDX221216C181500002022-08-04 9:30AM EDT18,150.006.300.002.650.00--136.73%
NDX221216C182000002022-09-01 10:45AM EDT18,200.001.000.051.350.00-104134.59%
NDX221216C182500002022-08-03 9:30AM EDT18,250.003.600.000.000.00-1112.50%
NDX221216C182750002022-08-03 9:30AM EDT18,275.003.500.000.000.00-1112.50%
NDX221216C183000002022-06-02 11:37AM EDT18,300.0015.590.0011.400.00-1144.10%
NDX221216C183750002022-08-19 9:30AM EDT18,375.003.300.001.550.00-1135.66%
NDX221216C184000002022-08-19 9:30AM EDT18,400.003.200.001.550.00-11335.75%
NDX221216C184250002022-04-27 9:50AM EDT18,425.0036.2013.5019.400.00--348.00%
NDX221216C184750002022-04-27 9:49AM EDT18,475.0034.6012.9018.900.00--148.04%
NDX221216C185000002022-07-08 10:59AM EDT18,500.003.261.058.200.00-1243.11%
NDX221216C186000002022-08-12 9:30AM EDT18,600.003.700.002.200.00-33537.70%
NDX221216C188000002022-08-12 9:30AM EDT18,800.003.100.002.750.00-11139.27%
NDX221216C190000002022-08-29 3:03PM EDT19,000.000.980.001.200.00-25336.98%
NDX221216C192000002022-08-29 3:03PM EDT19,200.000.780.001.150.00-12737.50%
NDX221216C194000002022-07-18 1:33PM EDT19,400.002.451.104.200.00-11943.25%
NDX221216C196000002022-07-08 10:59AM EDT19,600.001.560.004.800.00-21844.60%
NDX221216C198000002022-08-31 10:37AM EDT19,800.000.500.000.000.00-11525.00%
NDX221216C200000002022-08-04 3:52PM EDT20,000.002.240.001.600.00-14241.27%
NDX221216C202000002022-06-21 4:00PM EDT20,200.003.500.005.100.00-53247.02%
NDX221216C204000002022-08-09 11:32AM EDT20,400.001.700.001.200.00-59341.47%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX221216P040000002022-09-23 10:07AM EDT4,000.001.200.752.900.00-17478.33%
NDX221216P041000002022-06-13 3:06PM EDT4,100.0011.033.608.300.00-11186.74%
NDX221216P042000002022-05-06 9:55AM EDT4,200.0014.908.9012.000.00-1890.86%
NDX221216P043000002022-06-30 10:01AM EDT4,300.0011.900.104.900.00-1675.44%
NDX221216P044000002022-08-09 3:17PM EDT4,400.002.540.352.650.00-5770.16%
NDX221216P045000002022-09-21 9:37AM EDT4,500.001.501.903.300.00-1872.37%
NDX221216P046000002021-11-10 8:00AM EDT4,600.0065.1013.7026.300.00-12190.89%
NDX221216P047000002021-11-10 8:00AM EDT4,700.0069.8014.7027.400.00-1989.57%
NDX221216P048000002022-01-14 3:30PM EDT4,800.0021.4014.3026.300.00-1887.12%
NDX221216P049000002021-11-10 8:00AM EDT4,900.0045.3018.1028.500.00-11287.00%
NDX221216P050000002022-09-23 10:40AM EDT5,000.003.833.504.800.00-120867.88%
NDX221216P051000002022-04-25 10:00AM EDT5,100.0021.1022.3026.900.00-11183.92%
NDX221216P052000002022-04-25 10:00AM EDT5,200.0022.3023.7028.400.00-11382.81%
NDX221216P053000002021-11-10 8:00AM EDT5,300.00175.0023.2033.700.00-51082.13%
NDX221216P054000002022-09-26 10:48AM EDT5,400.005.905.006.50-22.95-79.55%31264.28%
NDX221216P055000002022-09-19 10:01AM EDT5,500.004.254.607.100.00-15462.94%
NDX221216P056000002022-09-16 1:11PM EDT5,600.005.755.907.500.00-21562.51%
NDX221216P057000002022-09-19 9:37AM EDT5,700.005.606.508.100.00-11561.72%
NDX221216P058000002022-09-19 9:39AM EDT5,800.005.906.208.800.00-11160.49%
NDX221216P059000002022-09-16 1:26PM EDT5,900.007.457.609.300.00-121959.98%
NDX221216P060000002022-09-26 10:45AM EDT6,000.008.608.2010.10+0.25+2.99%4627259.19%
NDX221216P061000002022-08-26 10:53AM EDT6,100.008.208.3011.100.00-21158.24%
NDX221216P062000002022-06-13 10:05AM EDT6,200.0058.4228.6033.500.00-21767.81%
NDX221216P063000002022-07-28 10:08AM EDT6,300.0017.7510.0014.900.00-104057.42%
NDX221216P064000002021-10-28 2:15PM EDT6,400.0038.5545.4065.400.00-1771.97%
NDX221216P065000002022-09-26 9:36AM EDT6,500.0013.5312.4014.70+1.68+14.18%3812455.34%
NDX221216P066000002022-09-02 9:30AM EDT6,600.0010.5013.4015.800.00-1854.57%
NDX221216P067000002022-09-16 11:39AM EDT6,700.0015.7014.6017.200.00-1453.90%
NDX221216P068000002022-07-22 10:06AM EDT6,800.0028.0011.1015.800.00-21351.25%
NDX221216P069000002021-11-10 8:00AM EDT6,900.0076.0055.9072.500.00-11965.76%
NDX221216P070000002022-09-26 10:45AM EDT7,000.0019.1218.8021.60-0.29-1.49%422951.81%
NDX221216P071000002022-09-08 3:22PM EDT7,100.0015.8120.5023.300.00-59651.14%
NDX221216P072000002022-08-01 9:46AM EDT7,200.0025.0018.4022.300.00-21449.96%
NDX221216P073000002022-09-23 9:32AM EDT7,300.0023.4524.4027.500.00-1024450.41%
NDX221216P074000002022-09-23 2:55PM EDT7,400.0036.4026.7029.600.00-11849.71%
NDX221216P075000002022-09-23 2:55PM EDT7,500.0039.5029.1032.000.00-115549.05%
NDX221216P076000002022-09-21 2:47PM EDT7,600.0019.9531.4035.400.00-22648.62%
NDX221216P077000002022-01-21 3:58PM EDT7,700.00100.0093.90106.400.00-12059.30%
NDX221216P078000002022-09-09 10:06AM EDT7,800.0022.9037.9040.700.00-13547.20%
NDX221216P079000002022-09-23 11:00AM EDT7,900.0042.9041.4044.200.00-514146.62%
NDX221216P080000002022-09-26 10:45AM EDT8,000.0044.2045.1048.00-8.58-16.26%231946.04%
NDX221216P080500002022-07-11 10:22AM EDT8,050.00108.1026.1036.100.00-1742.81%
NDX221216P081000002022-09-21 3:39PM EDT8,100.0038.3049.1052.100.00-2645.47%
NDX221216P081500002022-07-12 3:17PM EDT8,150.00120.6629.3038.400.00-4442.03%
NDX221216P082000002022-08-25 11:03AM EDT8,200.0033.7555.9060.600.00-1645.61%
NDX221216P082500002022-07-11 10:22AM EDT8,250.00122.5030.3040.800.00-1341.24%
NDX221216P083000002022-09-23 2:22PM EDT8,300.0070.0158.3061.300.00-14744.34%
NDX221216P083500002022-09-01 11:50AM EDT8,350.0062.9561.0063.900.00-1844.08%
NDX221216P084000002022-09-15 3:32PM EDT8,400.0051.9063.5066.800.00-2843.84%
NDX221216P084500002022-07-14 1:05PM EDT8,450.00152.9731.4041.000.00-161938.70%
NDX221216P085000002022-09-23 12:39PM EDT8,500.0076.4569.2072.200.00-111343.26%
NDX221216P085500002021-11-10 8:00AM EDT8,550.00277.00128.30139.800.00-2450.22%
NDX221216P085750002022-07-20 12:10PM EDT8,575.0092.9737.2048.900.00--138.55%
NDX221216P086000002022-09-13 2:15PM EDT8,600.0051.5075.6078.800.00-1642.79%
NDX221216P086500002022-07-13 10:22AM EDT8,650.00179.3037.7044.400.00-63536.79%
NDX221216P087000002022-09-23 9:30AM EDT8,700.0075.0081.9085.000.00-103642.20%
NDX221216P087250002022-09-12 9:49AM EDT8,725.0040.5083.7086.800.00-1642.07%
NDX221216P087500002022-07-29 10:39AM EDT8,750.0067.5466.6072.400.00-2539.82%
NDX221216P088000002022-09-12 10:33AM EDT8,800.0041.8088.8092.400.00-11641.70%
NDX221216P088250002022-07-07 4:07PM EDT8,825.00160.1056.2067.500.00--638.12%
NDX221216P088500002022-05-09 12:50PM EDT8,850.00256.550.000.000.00-206.25%
NDX221216P088750002022-09-09 10:01AM EDT8,875.0051.6994.9098.500.00-1141.35%
NDX221216P089000002022-09-01 12:00PM EDT8,900.0093.4297.00100.500.00-13041.22%
NDX221216P089250002022-06-30 10:38AM EDT8,925.00262.0067.9079.600.00--238.36%
NDX221216P089500002022-09-26 10:15AM EDT8,950.0095.88101.30104.90-21.62-18.40%51040.99%
NDX221216P089750002022-09-26 10:15AM EDT8,975.0097.88102.80106.80-22.02-18.37%5540.84%
NDX221216P090000002022-09-23 10:40AM EDT9,000.00107.55105.30108.400.00-16840.65%
NDX221216P090250002022-09-13 10:17AM EDT9,025.0067.91107.30110.600.00-1240.52%
NDX221216P090500002022-08-18 9:30AM EDT9,050.0051.9085.5091.100.00-1438.00%
NDX221216P090750002022-08-18 9:30AM EDT9,075.0052.5087.3092.900.00-1337.86%
NDX221216P091000002022-08-01 2:19PM EDT9,100.0086.1590.2093.800.00-2837.61%
NDX221216P091250002022-08-29 10:02AM EDT9,125.0091.00116.70120.000.00--140.03%
NDX221216P091500002022-05-20 12:33PM EDT9,150.00343.05316.60336.000.00-1156.63%
NDX221216P091750002022-06-30 10:38AM EDT9,175.00301.7080.5092.300.00--236.38%
NDX221216P092000002022-09-23 10:48AM EDT9,200.00124.65124.20128.300.00-18039.74%
NDX221216P092250002022-06-22 10:46AM EDT9,225.00279.00129.10133.600.00--239.87%
NDX221216P092500002022-09-15 9:49AM EDT9,250.0090.00129.50133.300.00-1939.47%
NDX221216P092750002022-07-06 3:39PM EDT9,275.00228.9079.8084.500.00--234.13%
NDX221216P093000002022-08-10 3:39PM EDT9,300.0070.2066.7069.900.00-5832.09%
NDX221216P093500002022-09-22 10:46AM EDT9,350.00124.81140.90144.400.00-1638.98%
NDX221216P093750002022-09-21 3:51PM EDT9,375.00113.30143.70147.700.00-111338.89%
NDX221216P094000002022-09-21 11:21AM EDT9,400.0098.10147.00151.300.00-106938.82%
NDX221216P094250002022-05-27 11:06AM EDT9,425.00249.40241.20258.600.00-1146.87%
NDX221216P094500002022-09-09 10:02AM EDT9,450.0078.60152.70156.700.00-11738.52%
NDX221216P094750002022-05-27 3:00PM EDT9,475.00245.60248.10266.000.00-2246.55%
NDX221216P095000002022-09-23 11:07AM EDT9,500.00165.00159.30163.400.00-211238.31%
NDX221216P095250002022-05-19 10:46AM EDT9,525.00400.30388.00408.900.00--754.60%
NDX221216P095500002022-09-23 3:56PM EDT9,550.00181.60166.30170.000.00-3638.07%
NDX221216P095750002022-06-13 11:21AM EDT9,575.00443.10265.90272.000.00-91045.25%
NDX221216P096000002022-09-21 3:59PM EDT9,600.00146.78173.00177.300.00-25126237.87%
NDX221216P096250002022-07-28 2:15PM EDT9,625.00139.30116.90131.800.00-2233.76%
NDX221216P096500002022-09-21 11:12AM EDT9,650.00121.50180.80184.300.00-1937.62%
NDX221216P096750002022-09-14 12:08PM EDT9,675.00128.20184.60188.400.00-3637.54%
NDX221216P097000002022-09-23 3:55PM EDT9,700.00185.20187.80192.00-15.20-7.58%42437.41%
NDX221216P097250002022-07-28 2:15PM EDT9,725.00148.40125.40140.600.00-2233.01%
NDX221216P097500002022-08-26 4:02PM EDT9,750.00136.20205.00211.700.00-21338.05%
NDX221216P097750002022-09-21 11:12AM EDT9,775.00135.00200.10204.000.00-1237.09%
NDX221216P098000002022-09-21 3:59PM EDT9,800.00171.73204.30208.800.00-22537.03%
NDX221216P098250002022-09-21 11:12AM EDT9,825.00140.70208.80212.700.00-1436.90%
NDX221216P098500002022-09-21 11:12AM EDT9,850.00143.80212.00216.800.00-1836.78%
NDX221216P098750002022-06-29 2:41PM EDT9,875.00385.90128.40141.600.00-1330.85%
NDX221216P099000002022-09-26 10:36AM EDT9,900.00210.00221.70226.00-16.50-7.28%16236.59%
NDX221216P099250002022-09-21 4:05PM EDT9,925.00192.25225.60230.000.00-52136.45%
NDX221216P099500002022-09-21 11:12AM EDT9,950.00156.40230.40234.900.00-1836.36%
NDX221216P099750002022-09-23 3:48PM EDT9,975.00248.80235.00239.300.00-6336.24%
NDX221216P100000002022-09-23 3:59PM EDT10,000.00251.00239.30243.900.00-2592436.12%
NDX221216P100250002022-09-23 12:23PM EDT10,025.00268.80246.00250.700.00-1336.14%
NDX221216P100500002022-09-23 12:23PM EDT10,050.00274.20250.00254.600.00-1335.97%
NDX221216P100750002022-09-23 12:23PM EDT10,075.00279.70254.20258.700.00-1735.80%
NDX221216P101000002022-09-06 10:50AM EDT10,100.00201.82259.90264.900.00-11035.76%
NDX221216P101250002022-07-11 2:18PM EDT10,125.00351.30113.10126.800.00-1326.00%
NDX221216P101500002022-09-23 12:23PM EDT10,150.00296.70270.00275.000.00-1735.53%
NDX221216P101750002022-09-23 12:23PM EDT10,175.00302.60277.00281.900.00-1335.51%
NDX221216P102000002022-09-23 3:47PM EDT10,200.00296.80281.00285.500.00-22035.30%
NDX221216P102250002022-09-23 10:49AM EDT10,225.00292.90287.30292.000.00-1335.25%
NDX221216P102500002022-09-23 12:23PM EDT10,250.00320.80293.60298.800.00-21335.21%
NDX221216P102750002022-09-21 11:12AM EDT10,275.00204.80298.00303.000.00-1535.01%
NDX221216P103000002022-09-16 3:38PM EDT10,300.00239.80305.40310.000.00-23534.97%
NDX221216P103250002022-07-28 2:15PM EDT10,325.00215.50189.90201.600.00-1728.01%
NDX221216P103500002022-09-23 3:44PM EDT10,350.00332.50315.30320.800.00-42834.70%
NDX221216P103750002022-07-11 2:18PM EDT10,375.00403.00133.10147.600.00-1423.72%
NDX221216P104000002022-09-22 1:31PM EDT10,400.00298.00329.10333.500.00-42534.50%
NDX221216P104250002022-09-19 1:15PM EDT10,425.00246.20334.40339.400.00-34234.37%
NDX221216P104500002022-09-23 3:44PM EDT10,450.00358.60340.50345.600.00-11234.26%
NDX221216P104750002022-09-15 10:15AM EDT10,475.00223.00346.50351.600.00-11434.12%
NDX221216P105000002022-09-23 3:44PM EDT10,500.00373.80353.50358.000.00-914134.00%
NDX221216P105250002022-09-21 11:12AM EDT10,525.00250.30361.00367.000.00-11634.02%
NDX221216P105500002022-09-23 3:50PM EDT10,550.00361.04369.60374.20-35.06-8.85%82233.93%
NDX221216P105750002022-09-16 11:30AM EDT10,575.00318.60375.00379.500.00-11333.74%
NDX221216P106000002022-09-23 12:23PM EDT10,600.00418.50381.30386.400.00-26433.62%
NDX221216P106250002022-09-23 11:07AM EDT10,625.00398.00388.00393.700.00-21033.53%
NDX221216P106500002022-09-16 1:13PM EDT10,650.00334.85394.60399.800.00-22133.36%
NDX221216P106750002022-09-23 3:44PM EDT10,675.00423.50403.00407.500.00-11033.27%
NDX221216P107000002022-09-23 3:31PM EDT10,700.00446.80412.00416.800.00-26433.26%
NDX221216P107250002022-09-23 9:46AM EDT10,725.00429.00418.00422.600.00-11033.06%
NDX221216P107500002022-09-23 3:44PM EDT10,750.00447.20426.40431.000.00-31032.98%
NDX221216P107750002022-09-23 12:23PM EDT10,775.00474.90433.30438.100.00-2632.84%
NDX221216P108000002022-09-23 3:44PM EDT10,800.00463.70440.40446.000.00-76232.73%
NDX221216P108250002022-09-23 3:44PM EDT10,825.00472.10451.00456.000.00-1332.72%
NDX221216P108500002022-09-23 3:44PM EDT10,850.00480.60458.00463.000.00-61632.55%
NDX221216P108750002022-09-23 3:44PM EDT10,875.00489.20466.00471.000.00-5632.43%
NDX221216P109000002022-09-23 3:44PM EDT10,900.00497.90474.00480.000.00-21832.35%
NDX221216P109250002022-09-23 3:44PM EDT10,925.00506.80485.70490.500.00-21732.34%
NDX221216P109500002022-09-23 12:23PM EDT10,950.00538.00491.50497.000.00-2832.13%
NDX221216P109750002022-09-23 3:44PM EDT10,975.00524.80503.10508.000.00-52332.13%
NDX221216P110000002022-09-23 3:44PM EDT11,000.00534.10512.00516.900.00-11083732.02%
NDX221216P110250002022-09-23 3:44PM EDT11,025.00543.40518.00524.000.00-5731.81%
NDX221216P110500002022-09-23 3:44PM EDT11,050.00552.90527.30532.700.00-21431.68%
NDX221216P110750002022-09-23 10:49AM EDT11,075.00552.30536.60542.000.00-417031.57%
NDX221216P111000002022-09-23 11:08AM EDT11,100.00560.50545.00551.800.00-73831.48%
NDX221216P111250002022-09-21 2:39PM EDT11,125.00399.20556.00560.800.00-1931.35%
NDX221216P111500002022-09-23 3:56PM EDT11,150.00603.90565.00569.800.00-21031.20%
NDX221216P111750002022-09-20 2:56PM EDT11,175.00432.10575.40581.900.00-1531.20%
NDX221216P112000002022-09-22 2:06PM EDT11,200.00569.50584.10589.90+38.09+7.17%34831.00%
NDX221216P112250002022-09-20 2:56PM EDT11,225.00447.70594.10599.800.00-13030.88%
NDX221216P112500002022-09-26 10:08AM EDT11,250.00588.80603.70613.80+133.10+29.21%12930.95%
NDX221216P112750002022-09-26 10:08AM EDT11,275.00598.60615.50621.00-64.20-9.69%22430.69%
NDX221216P113000002022-09-26 10:08AM EDT11,300.00609.60625.00631.00-49.90-7.57%53230.55%
NDX221216P113250002022-09-26 10:08AM EDT11,325.00619.10635.90640.80+186.50+43.11%23230.40%
NDX221216P113500002022-09-26 10:08AM EDT11,350.00629.80647.70653.50-62.20-8.99%22430.38%
NDX221216P113750002022-09-26 10:08AM EDT11,375.00640.40658.10662.70-45.70-6.66%23030.19%
NDX221216P114000002022-09-26 10:08AM EDT11,400.00657.03668.30673.60-37.11-5.35%68230.07%
NDX221216P114250002022-09-22 10:05AM EDT11,425.00627.00680.20685.400.00-12129.98%
NDX221216P114500002022-09-20 2:56PM EDT11,450.00523.60691.40697.000.00-24729.88%
NDX221216P114750002022-09-21 2:50PM EDT11,475.00481.20701.60706.700.00-1629.68%
NDX221216P115000002022-09-23 12:49PM EDT11,500.00776.07717.60723.600.00-516129.82%
NDX221216P115250002022-09-26 10:35AM EDT11,525.00695.00725.50732.00-59.70-7.91%22829.54%
NDX221216P115500002022-09-22 11:34AM EDT11,550.00685.80738.70744.300.00-41429.45%
NDX221216P115750002022-09-22 2:30PM EDT11,575.00709.00751.00757.000.00-91829.36%
NDX221216P116000002022-09-23 10:28AM EDT11,600.00786.15755.10762.000.00-12728.91%
NDX221216P116250002022-09-22 11:23AM EDT11,625.00742.20770.50782.600.00-41529.18%
NDX221216P116500002022-09-20 3:53PM EDT11,650.00594.10776.70782.400.00-31328.46%
NDX221216P116750002022-09-21 2:50PM EDT11,675.00551.80781.70815.100.00-12129.29%
NDX221216P117000002022-09-22 9:35AM EDT11,700.00719.90812.00817.400.00-63128.68%
NDX221216P117250002022-09-20 3:53PM EDT11,725.00624.10823.80835.000.00-4528.78%
NDX221216P117500002022-09-23 12:45PM EDT11,750.00914.98837.00844.200.00-14428.47%
NDX221216P117750002022-09-20 3:53PM EDT11,775.00644.70847.70860.700.00-51628.51%
NDX221216P118000002022-09-22 10:22AM EDT11,800.00795.02864.90870.900.00-27528.23%
NDX221216P118250002022-09-20 3:53PM EDT11,825.00665.90874.30885.500.00-4728.16%
NDX221216P118500002022-09-23 9:55AM EDT11,850.00923.16889.30896.500.00-110527.91%
NDX221216P118750002022-09-20 2:06PM EDT11,875.00717.00899.50913.200.00-636727.92%
NDX221216P119000002022-09-23 4:10PM EDT11,900.00955.05887.50931.700.00-115928.02%
NDX221216P119250002022-09-13 11:21AM EDT11,925.00582.00929.10943.400.00-1327.77%
NDX221216P119500002022-09-21 11:39AM EDT11,950.00690.00947.20956.400.00-213727.58%
NDX221216P119750002022-09-14 2:37PM EDT11,975.00646.28952.60965.900.00-1527.21%
NDX221216P120000002022-09-23 12:34PM EDT12,000.00943.00978.00987.00-120.64-11.34%42,02527.40%
NDX221216P120250002022-09-19 3:39PM EDT12,025.00702.10984.70999.200.00-61527.15%
NDX221216P120500002022-09-20 10:00AM EDT12,050.00774.141,005.501,013.400.00-2926.98%
NDX221216P120750002022-09-13 3:21PM EDT12,075.00681.701,017.001,030.300.00-13226.94%
NDX221216P121000002022-09-14 3:41PM EDT12,100.00718.001,035.601,045.000.00-152126.78%
NDX221216P121250002022-09-14 11:28AM EDT12,125.00697.501,046.201,060.500.00-173226.65%
NDX221216P121500002022-09-21 10:29AM EDT12,150.00772.261,066.301,074.800.00-118226.45%
NDX221216P121750002022-09-15 10:03AM EDT12,175.00712.001,052.801,107.500.00-94827.21%
NDX221216P122000002022-09-21 9:44AM EDT12,200.00825.861,096.801,105.800.00-19426.15%
NDX221216P122250002022-05-20 1:36PM EDT12,225.001,387.861,394.601,453.100.00-8542.69%
NDX221216P122500002022-09-22 10:16AM EDT12,250.001,024.171,127.401,135.900.00-44325.75%
NDX221216P122750002022-09-13 2:58PM EDT12,275.00756.061,140.001,155.900.00-9925.81%
NDX221216P123000002022-09-14 11:13AM EDT12,300.00752.901,159.801,168.900.00-21825.48%
NDX221216P123250002022-05-20 1:17PM EDT12,325.001,454.001,455.601,513.400.00-2442.28%
NDX221216P123500002022-09-13 3:35PM EDT12,350.00848.501,194.001,203.100.00-1525.22%
NDX221216P123750002022-06-22 10:36AM EDT12,375.001,283.13775.80785.600.00-880.00%
NDX221216P124000002022-09-23 12:59PM EDT12,400.001,298.601,228.201,237.100.00-19124.91%
NDX221216P124250002022-07-22 11:49AM EDT12,425.00844.24481.10494.100.00-130.00%
NDX221216P124500002022-09-20 3:30PM EDT12,450.00976.601,263.801,273.000.00-14024.68%
NDX221216P124750002022-06-24 9:54AM EDT12,475.001,194.00872.20887.600.00-170.00%
NDX221216P125000002022-09-23 12:59PM EDT12,500.001,369.641,301.101,310.400.00-11,00624.49%
NDX221216P125250002022-09-13 11:46AM EDT12,525.00841.801,314.601,330.300.00-11524.46%
NDX221216P125500002022-09-20 3:30PM EDT12,550.001,034.701,333.601,343.100.00-24723.95%
NDX221216P125750002022-06-03 3:15PM EDT12,575.001,061.851,393.201,446.100.00-4629.07%
NDX221216P126000002022-09-09 3:41PM EDT12,600.00688.151,366.001,382.400.00-817623.79%
NDX221216P126250002022-08-29 10:54AM EDT12,625.00840.571,382.001,400.000.00-22123.56%
NDX221216P126500002022-09-09 3:52PM EDT12,650.00713.501,400.901,418.600.00-41223.37%
NDX221216P126750002022-09-19 12:17PM EDT12,675.001,137.101,418.101,436.700.00-11823.14%
NDX221216P127000002022-09-16 9:57AM EDT12,700.001,219.401,442.801,463.800.00-480423.56%
NDX221216P127250002022-09-01 11:46AM EDT12,725.001,090.801,460.101,478.300.00-11823.03%
NDX221216P127500002022-09-21 3:35PM EDT12,750.001,198.091,474.601,493.900.00-63422.55%
NDX221216P127750002022-08-29 10:57AM EDT12,775.00912.901,475.501,535.600.00-1224.10%
NDX221216P128000002022-09-23 12:15PM EDT12,800.001,616.681,516.001,535.100.00-112922.32%
NDX221216P128250002022-08-22 3:51PM EDT12,825.00738.901,331.501,385.500.00-150.00%
NDX221216P128500002022-09-21 10:44AM EDT12,850.001,192.121,555.001,571.800.00-1821.64%
NDX221216P128750002022-08-01 1:46PM EDT12,875.00808.071,012.001,022.100.00-450.00%
NDX221216P129000002022-09-21 9:51AM EDT12,900.001,210.001,592.701,612.900.00-138621.26%
NDX221216P129250002022-08-01 11:01AM EDT12,925.00753.95990.601,001.800.00-240.00%
NDX221216P129500002022-09-20 10:04AM EDT12,950.001,290.501,631.401,652.200.00-1520.60%
NDX221216P129750002022-04-27 1:20PM EDT12,975.001,114.501,172.901,188.400.00-440.00%
NDX221216P130000002022-09-23 3:59PM EDT13,000.001,738.351,673.701,695.800.00-142420.30%
NDX221216P130250002022-06-14 11:32AM EDT13,025.001,980.921,519.801,577.300.00-340.00%
NDX221216P130500002022-05-03 11:15AM EDT13,050.001,126.401,217.401,235.000.00-850.00%
NDX221216P130750002022-08-11 2:27PM EDT13,075.00695.20905.20925.500.00-180.00%
NDX221216P131000002022-09-22 11:20AM EDT13,100.001,700.001,754.501,777.800.00-34018.64%
NDX221216P131250002022-05-25 9:44AM EDT13,125.001,740.001,589.301,619.000.00-340.00%
NDX221216P131500002022-08-16 2:13PM EDT13,150.00567.501,339.301,390.800.00-460.00%
NDX221216P131750002022-08-22 3:49PM EDT13,175.00900.901,583.001,640.400.00-17180.00%
NDX221216P132000002022-09-09 2:06PM EDT13,200.00991.471,840.901,863.800.00-24416.45%
NDX221216P132250002022-08-26 12:30PM EDT13,225.00964.101,884.801,939.500.00-1324.31%
NDX221216P132500002022-09-14 11:24AM EDT13,250.001,304.901,878.101,898.300.00-5410.00%
NDX221216P132750002022-08-17 10:12AM EDT13,275.00689.571,528.201,553.100.00-41410.00%
NDX221216P133000002022-09-14 10:13AM EDT13,300.001,366.701,931.201,952.600.00-11050.00%
NDX221216P133250002022-04-05 2:54PM EDT13,325.00704.701,318.201,347.500.00--10.00%
NDX221216P133500002022-08-22 3:34PM EDT13,350.00992.411,736.901,790.600.00-420.00%
NDX221216P133750002022-08-18 11:20AM EDT13,375.00715.101,579.301,633.700.00-240.00%
NDX221216P134000002022-09-14 3:54PM EDT13,400.001,413.802,019.602,039.300.00-102220.00%
NDX221216P134250002022-09-23 10:10AM EDT13,425.002,109.222,036.302,057.300.00-570.00%
NDX221216P134500002022-09-09 3:52PM EDT13,450.001,130.522,061.002,082.300.00-430.00%
NDX221216P135000002022-09-23 3:59PM EDT13,500.002,174.562,107.002,127.900.00-76050.00%
NDX221216P135250002022-05-24 2:01PM EDT13,525.002,059.001,989.802,046.500.00-1520.00%
NDX221216P135500002022-04-22 1:39PM EDT13,550.001,219.461,977.902,038.000.00-28140.00%
NDX221216P135750002022-07-07 11:21AM EDT13,575.001,752.55974.60998.000.00-1120.00%
NDX221216P136000002022-09-09 3:25PM EDT13,600.001,225.022,193.802,217.500.00-10130.00%
NDX221216P136250002022-08-31 9:38AM EDT13,625.001,420.102,214.902,238.600.00-170.00%
NDX221216P136500002022-08-17 12:25PM EDT13,650.00864.751,918.801,935.500.00-130.00%
NDX221216P136750002022-09-21 10:30AM EDT13,675.001,780.322,268.002,290.100.00-140.00%
NDX221216P137000002022-09-23 11:25AM EDT13,700.002,315.582,270.302,333.300.00-6210.00%
NDX221216P137250002022-05-05 1:51PM EDT13,725.001,557.751,598.201,653.000.00-1240.00%
NDX221216P137500002022-09-13 11:56AM EDT13,750.001,616.162,314.302,355.700.00-4110.00%
NDX221216P137750002022-06-02 11:35AM EDT13,775.001,603.062,238.702,284.100.00-230.00%
NDX221216P138000002022-08-31 9:38AM EDT13,800.001,543.602,376.102,400.400.00-1380.00%
NDX221216P138250002022-08-31 9:32AM EDT13,825.001,543.202,406.902,429.400.00--10.00%
NDX221216P138500002022-08-31 9:32AM EDT13,850.001,561.402,412.002,467.600.00-230.00%
NDX221216P138750002022-04-21 12:21PM EDT13,875.001,113.152,203.702,263.600.00--50.00%
NDX221216P139000002022-09-21 10:30AM EDT13,900.001,973.472,472.102,497.000.00-1360.00%
NDX221216P139250002022-04-22 1:29PM EDT13,925.001,377.792,260.802,301.800.00-4380.00%
NDX221216P139500002022-09-20 10:01AM EDT13,950.002,094.402,523.702,547.500.00-170.00%
NDX221216P139750002022-09-20 10:01AM EDT13,975.002,116.602,547.302,571.100.00-130.00%
NDX221216P140000002022-08-03 12:07PM EDT14,000.001,218.001,641.601,682.800.00-31430.00%
NDX221216P140250002022-08-31 9:38AM EDT14,025.001,710.102,594.602,618.500.00-150.00%
NDX221216P140500002022-07-06 12:13PM EDT14,050.002,317.001,276.301,286.200.00-1190.00%
NDX221216P140750002022-08-31 9:38AM EDT14,075.001,751.302,636.102,662.900.00--10.00%
NDX221216P141000002022-09-15 1:25PM EDT14,100.002,035.892,659.902,686.700.00-170.00%
NDX221216P141250002022-05-03 11:15AM EDT14,125.001,640.301,816.001,836.200.00-430.00%
NDX221216P141500002022-04-27 12:59PM EDT14,150.001,628.901,809.201,865.400.00-270.00%
NDX221216P141750002022-04-27 12:43PM EDT14,175.001,628.681,825.701,881.700.00-270.00%
NDX221216P142000002022-09-12 4:04PM EDT14,200.001,529.102,757.302,781.900.00-5220.00%
NDX221216P142250002022-08-29 10:32AM EDT14,225.001,750.502,783.402,807.600.00-110.00%
NDX221216P142500002022-05-03 12:09PM EDT14,250.001,748.641,738.301,798.400.00-220.00%
NDX221216P142750002022-05-02 2:40PM EDT14,275.001,975.471,972.502,022.900.00-470.00%
NDX221216P143000002022-04-21 11:27AM EDT14,300.001,216.932,553.402,613.500.00-16310.00%
NDX221216P143250002022-08-17 11:30AM EDT14,325.001,216.452,492.802,552.900.00-1200.00%
NDX221216P143500002022-04-29 2:07PM EDT14,350.001,824.441,930.201,987.700.00-210.00%
NDX221216P143750002022-05-18 12:18PM EDT14,375.002,435.652,987.203,013.700.00-340.00%
NDX221216P144000002022-09-23 3:09PM EDT14,400.003,095.202,948.502,973.800.00-1580.00%
NDX221216P144250002022-08-08 10:00AM EDT14,425.001,356.502,286.502,314.100.00-230.00%
NDX221216P144500002022-04-27 1:10PM EDT14,450.001,814.242,002.702,062.300.00-230.00%
NDX221216P144750002022-09-22 12:37PM EDT14,475.002,900.983,026.603,051.200.00-230.00%
NDX221216P145000002022-09-23 3:09PM EDT14,500.003,192.463,047.403,074.900.00-1720.00%
NDX221216P145250002022-04-05 2:57PM EDT14,525.001,085.761,982.002,019.200.00--20.00%
NDX221216P145500002022-04-05 2:44PM EDT14,550.001,088.521,998.102,035.400.00--20.00%
NDX221216P145750002022-08-29 2:09PM EDT14,575.002,036.803,123.703,146.500.00-130.00%
NDX221216P146000002022-04-05 2:51PM EDT14,600.001,107.652,030.602,068.300.00-4180.00%
NDX221216P146250002022-04-27 3:12PM EDT14,625.002,009.342,136.402,195.800.00-230.00%
NDX221216P146500002022-09-20 9:49AM EDT14,650.002,736.253,192.303,216.900.00-120.00%
NDX221216P146750002022-09-23 1:36PM EDT14,675.003,336.083,222.003,245.900.00-1250.00%
NDX221216P147000002022-04-22 1:39PM EDT14,700.001,791.132,889.502,949.300.00-14240.00%
NDX221216P147250002022-04-28 11:27AM EDT14,725.001,959.232,215.302,270.700.00-260.00%
NDX221216P147500002022-09-23 1:36PM EDT14,750.003,409.093,289.103,314.200.00-130.00%
NDX221216P147750002022-04-22 1:39PM EDT14,775.001,830.962,955.403,014.700.00-840.00%
NDX221216P148000002022-04-22 1:39PM EDT14,800.001,849.502,976.903,036.600.00-2140.00%
NDX221216P148250002022-04-28 10:58AM EDT14,825.002,073.722,289.402,332.500.00-260.00%
NDX221216P148500002022-09-23 1:54PM EDT14,850.003,504.183,388.903,413.800.00-130.00%
NDX221216P148750002022-07-14 2:43PM EDT14,875.003,019.601,481.701,541.600.00-240.00%
NDX221216P149000002022-09-23 1:54PM EDT14,900.003,553.143,435.603,459.800.00-1300.00%
NDX221216P149250002022-04-21 1:03PM EDT14,925.001,636.903,086.403,128.400.00--60.00%
NDX221216P149500002022-04-21 1:04PM EDT14,950.001,659.633,108.603,150.800.00--40.00%
NDX221216P149750002022-04-21 2:58PM EDT14,975.001,756.813,130.903,173.000.00--30.00%
NDX221216P150000002022-09-23 2:37PM EDT15,000.003,722.203,504.103,564.200.00-23550.00%
NDX221216P150250002022-04-21 12:04PM EDT15,025.001,663.653,157.903,217.300.00--120.00%
NDX221216P150500002022-06-16 11:25AM EDT15,050.003,765.402,981.503,002.500.00-110.00%
NDX221216P150750002022-04-21 12:21PM EDT15,075.001,683.293,202.203,261.900.00--10.00%
NDX221216P151000002022-04-21 12:05PM EDT15,100.001,692.883,242.603,284.800.00-8290.00%
NDX221216P151250002022-09-15 11:52AM EDT15,125.003,086.003,641.603,687.100.00-130.00%
NDX221216P151500002022-09-15 11:52AM EDT15,150.003,110.173,681.203,707.200.00--10.00%
NDX221216P151750002022-04-21 3:09PM EDT15,175.001,902.653,293.303,352.400.00--10.00%
NDX221216P152000002022-08-22 9:30AM EDT15,200.002,132.100.000.000.00-180.00%
NDX221216P152250002022-08-18 11:05AM EDT15,225.001,816.933,242.903,298.500.00-210.00%
NDX221216P152500002022-04-22 2:40PM EDT15,250.002,148.313,361.503,420.400.00-210.00%
NDX221216P153000002022-09-08 3:08PM EDT15,300.002,965.053,809.303,833.000.00-1420.00%
NDX221216P153250002022-04-21 2:10PM EDT15,325.001,930.953,430.103,489.400.00--30.00%
NDX221216P153500002022-09-08 3:08PM EDT15,350.003,012.873,883.903,908.700.00-20210.00%
NDX221216P154000002022-04-21 11:54AM EDT15,400.001,838.093,499.903,558.400.00-2120.00%
NDX221216P154500002022-09-15 3:20PM EDT15,450.003,463.903,980.404,005.700.00--10.00%
NDX221216P154750002022-04-21 11:27AM EDT15,475.001,819.003,568.003,628.000.00--10.00%
NDX221216P155000002022-04-21 3:28PM EDT15,500.002,087.143,591.203,651.000.00-10640.00%
NDX221216P155250002022-04-21 11:27AM EDT15,525.001,845.383,614.403,674.400.00-220.00%
NDX221216P155500002022-04-21 12:38PM EDT15,550.001,976.863,638.903,697.600.00--10.00%
NDX221216P155750002022-04-07 11:16AM EDT15,575.001,793.652,895.503,068.900.00--20.00%
NDX221216P156000002022-09-15 3:20PM EDT15,600.003,610.614,102.704,125.900.00-1950.00%
NDX221216P156500002022-04-07 2:34PM EDT15,650.001,803.312,958.803,132.200.00--10.00%
NDX221216P156750002022-04-05 3:00PM EDT15,675.001,590.622,822.202,867.000.00--10.00%
NDX221216P157000002022-02-23 11:25AM EDT15,700.002,321.701,731.501,757.200.00-10100.00%
NDX221216P157250002022-04-05 2:57PM EDT15,725.001,610.832,863.002,908.100.00--10.00%
NDX221216P157500002022-04-05 2:44PM EDT15,750.001,615.472,883.602,928.800.00--10.00%
NDX221216P157750002022-04-05 2:56PM EDT15,775.001,627.312,904.202,949.500.00--10.00%
NDX221216P158000002022-09-15 1:24PM EDT15,800.003,638.254,245.704,426.000.00-3220.00%
NDX221216P158250002022-04-05 2:51PM EDT15,825.001,650.862,945.602,991.200.00--10.00%
NDX221216P158500002022-04-05 2:55PM EDT15,850.001,669.402,966.403,012.200.00--10.00%
NDX221216P158750002022-06-17 3:50PM EDT15,875.004,464.483,835.203,890.100.00-120.00%
NDX221216P159000002022-09-23 10:10AM EDT15,900.004,501.184,400.704,474.900.00-2270.00%
NDX221216P159250002022-09-23 10:10AM EDT15,925.004,530.604,452.004,477.500.00-340.00%
NDX221216P159500002022-04-05 2:47PM EDT15,950.001,717.823,050.403,096.800.00--10.00%
NDX221216P159750002022-09-23 10:10AM EDT15,975.004,574.544,498.004,526.400.00-230.00%
NDX221216P160000002022-09-23 10:10AM EDT16,000.004,604.804,523.304,549.700.00-31440.00%
NDX221216P160250002022-04-05 2:51PM EDT16,025.001,759.243,114.203,160.900.00--10.00%
NDX221216P160500002022-04-05 2:53PM EDT16,050.001,777.613,135.603,182.400.00--10.00%
NDX221216P161000002022-09-15 1:17PM EDT16,100.003,937.004,619.004,647.400.00-2110.00%
NDX221216P162000002021-11-22 10:53AM EDT16,200.001,375.401,536.201,575.800.00-120.00%
NDX221216P163000002022-04-21 11:55AM EDT16,300.002,451.244,332.804,424.200.00--60.00%
NDX221216P164000002022-01-27 11:29AM EDT16,400.002,589.102,505.702,569.400.00--100.00%
NDX221216P165000002022-05-03 10:43AM EDT16,500.003,453.103,827.103,859.700.00-2711400.00%
NDX221216P166000002021-12-13 4:33PM EDT16,600.001,781.600.000.000.00-500.00%
NDX221216P167000002021-11-24 11:08AM EDT16,700.001,849.101,688.301,728.200.00-10220.00%
NDX221216P168000002022-02-09 11:27AM EDT16,800.002,344.603,432.003,474.200.00-10690.00%
NDX221216P169000002021-11-10 8:00AM EDT16,900.002,663.791,817.701,880.000.00-560.00%
NDX221216P170000002022-07-20 1:28PM EDT17,000.004,476.313,611.003,661.700.00-21680.00%
NDX221216P172000002021-11-22 11:15AM EDT17,200.001,792.002,024.202,064.100.00--100.00%
NDX221216P174000002022-08-29 10:00AM EDT17,400.004,749.205,911.805,937.600.00--10.00%
NDX221216P175000002022-01-06 11:57AM EDT17,500.002,345.403,069.403,104.200.00-1160.00%
NDX221216P180000002022-06-30 11:41AM EDT18,000.006,303.244,867.304,940.600.00-1100.00%
NDX221216P184000002021-11-24 12:02PM EDT18,400.002,808.002,668.102,707.800.00--100.00%
NDX221216P185000002022-06-17 9:30AM EDT18,500.007,126.606,405.806,462.900.00-110.00%
NDX221216P186000002022-06-17 9:30AM EDT18,600.007,224.906,504.406,561.600.00-110.00%
NDX221216P190000002021-11-10 8:00AM EDT19,000.005,734.003,108.703,192.000.00-160.00%
NDX221216P194000002021-11-10 8:00AM EDT19,400.005,549.003,413.003,496.800.00-120.00%
NDX221216P196000002021-11-04 11:02AM EDT19,600.003,625.604,148.104,276.200.00-1130.00%
NDX221216P198000002021-11-10 8:00AM EDT19,800.006,318.003,732.403,816.700.00-130.00%
NDX221216P200000002022-08-29 10:35AM EDT20,000.007,328.108,493.308,519.400.00-140.00%
NDX221216P202000002022-08-29 12:06PM EDT20,200.007,509.308,688.708,715.300.00-6140.00%
NDX221216P204000002022-08-29 12:36PM EDT20,400.007,751.108,882.508,909.300.00-4250.00%