Mercados españoles abiertos en 48 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15.210,76-400,84 (-2,57%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX221216C040000002021-12-17 11:00AM EST4,000.0011,827.000.000.000.00-200.00%
NDX221216C041000002021-12-13 9:30AM EST4,100.0012,186.3011,675.8011,715.100.00-15125.62%
NDX221216C042000002021-11-10 6:59AM EST4,200.008,500.0011,990.7012,122.100.00-26153.88%
NDX221216C043000002021-12-13 9:30AM EST4,300.0011,989.8011,487.4011,527.300.00-14122.09%
NDX221216C044000002021-11-10 6:59AM EST4,400.009,389.5011,794.8011,927.000.00-16148.73%
NDX221216C045000002021-11-10 6:59AM EST4,500.009,423.0011,696.8011,828.300.00-110146.24%
NDX221216C046000002022-01-04 9:30AM EST4,600.0011,874.800.000.000.00-200.00%
NDX221216C047000002021-10-25 8:30AM EST4,700.0010,653.3011,122.6011,455.500.00-112125.32%
NDX221216C048000002022-01-04 9:30AM EST4,800.0011,678.600.000.000.00-100.00%
NDX221216C049000002021-11-18 9:30AM EST4,900.0011,447.2010,865.0010,904.800.00-127108.88%
NDX221216C050000002021-11-18 9:30AM EST5,000.0011,348.8010,767.2010,807.100.00-138107.25%
NDX221216C051000002021-11-10 6:59AM EST5,100.006,770.0011,109.0011,235.100.00--2132.69%
NDX221216C053000002021-11-10 6:59AM EST5,300.003,626.0010,913.9011,038.600.00--3128.68%
NDX221216C055000002021-11-10 6:59AM EST5,500.002,445.0010,719.1010,842.600.00--1124.89%
NDX221216C056000002021-11-10 6:59AM EST5,600.003,241.0010,622.7010,747.300.00--1123.15%
NDX221216C057000002021-11-10 6:59AM EST5,700.003,071.0010,524.8010,646.800.00--1121.28%
NDX221216C059000002021-11-02 11:50AM EST5,900.0010,028.329,686.009,858.800.00-2086.53%
NDX221216C061000002021-11-10 6:59AM EST6,100.006,752.0010,137.8010,259.300.00-713114.65%
NDX221216C062000002021-11-24 9:30AM EST6,200.009,986.3010,069.2010,108.200.00-34112.49%
NDX221216C063000002021-11-10 6:59AM EST6,300.006,227.009,944.0010,064.200.00-532111.49%
NDX221216C064000002021-11-10 6:59AM EST6,400.006,137.009,848.109,967.700.00-36110.00%
NDX221216C066000002021-11-10 6:59AM EST6,600.002,703.009,655.609,773.900.00--1107.06%
NDX221216C067000002021-11-10 6:59AM EST6,700.005,339.009,559.009,674.800.00--2105.58%
NDX221216C068000002021-11-10 6:59AM EST6,800.005,325.009,463.509,580.500.00--1104.25%
NDX221216C069000002021-11-10 6:59AM EST6,900.006,821.609,367.609,484.100.00-11102.88%
NDX221216C070000002021-10-19 3:02PM EST7,000.008,376.009,489.609,640.000.00-211110.68%
NDX221216C071000002021-11-10 6:59AM EST7,100.007,409.009,176.309,291.500.00-187100.23%
NDX221216C072000002021-11-10 6:59AM EST7,200.007,465.009,080.309,193.000.00-12698.89%
NDX221216C073000002021-11-10 6:59AM EST7,300.007,515.008,985.409,099.300.00-11397.68%
NDX221216C074000002021-11-10 6:59AM EST7,400.007,322.008,890.209,003.500.00-21996.44%
NDX221216C075000002021-11-10 6:59AM EST7,500.007,964.008,795.108,907.800.00-81795.23%
NDX221216C076000002021-11-10 6:59AM EST7,600.007,794.008,700.208,812.200.00-21094.03%
NDX221216C077000002021-11-10 6:59AM EST7,700.007,580.008,604.908,714.600.00-71592.81%
NDX221216C078000002021-11-10 6:59AM EST7,800.007,605.008,510.608,621.400.00-2691.71%
NDX221216C079000002021-11-10 6:59AM EST7,900.007,366.008,415.608,524.100.00-2390.53%
NDX221216C080000002021-11-10 6:59AM EST8,000.007,195.008,321.108,429.000.00-1389.41%
NDX221216C080500002021-11-10 6:59AM EST8,050.006,869.008,274.408,383.600.00--188.91%
NDX221216C081000002021-11-10 6:59AM EST8,100.005,915.008,227.308,336.200.00-1588.36%
NDX221216C081500002021-11-10 6:59AM EST8,150.005,912.008,179.808,286.500.00-3487.78%
NDX221216C082000002021-11-10 6:59AM EST8,200.006,572.008,132.808,239.200.00-1187.24%
NDX221216C082500002021-11-10 6:59AM EST8,250.007,322.008,085.808,191.800.00-1286.71%
NDX221216C083000002021-11-10 6:59AM EST8,300.004,973.008,038.808,144.600.00--186.18%
NDX221216C083500002021-11-10 6:59AM EST8,350.007,088.007,991.908,097.300.00--385.66%
NDX221216C084000002021-11-10 6:59AM EST8,400.006,530.007,945.308,052.300.00--185.18%
NDX221216C084500002021-11-10 6:59AM EST8,450.004,998.007,898.108,002.900.00-1384.62%
NDX221216C085000002021-11-10 6:59AM EST8,500.006,896.007,851.307,955.800.00-1984.12%
NDX221216C085500002021-11-10 6:59AM EST8,550.005,476.507,804.807,910.900.00--183.65%
NDX221216C086000002021-11-10 6:59AM EST8,600.005,170.007,758.007,863.800.00-53883.14%
NDX221216C086500002021-11-10 6:59AM EST8,650.005,230.007,711.307,816.800.00-1182.65%
NDX221216C087000002021-11-10 6:59AM EST8,700.005,433.007,664.607,769.800.00-1282.15%
NDX221216C087500002021-11-10 6:59AM EST8,750.006,804.007,618.007,722.800.00-1281.66%
NDX221216C088000002021-11-10 6:59AM EST8,800.003,764.007,571.407,675.900.00-1181.17%
NDX221216C088500002021-11-10 6:59AM EST8,850.003,028.007,524.907,629.100.00-1280.69%
NDX221216C090000002021-11-10 6:59AM EST9,000.005,162.507,385.007,488.300.00-1179.24%
NDX221216C090500002021-11-10 6:59AM EST9,050.006,438.007,338.807,439.900.00-1278.75%
NDX221216C092000002021-11-10 6:59AM EST9,200.001,556.007,199.807,300.000.00--177.36%
NDX221216C092500002021-11-10 6:59AM EST9,250.004,326.007,153.607,253.500.00--176.90%
NDX221216C094000002021-11-10 6:59AM EST9,400.006,119.007,015.307,114.200.00--275.56%
NDX221216C094500002021-11-10 6:59AM EST9,450.004,508.006,969.207,067.900.00-1275.11%
NDX221216C095000002021-11-10 6:59AM EST9,500.005,693.006,923.207,021.500.00-1274.67%
NDX221216C095500002021-11-10 6:59AM EST9,550.001,759.606,877.306,975.300.00--274.23%
NDX221216C096000002021-11-10 6:59AM EST9,600.003,802.206,831.306,929.000.00-1173.80%
NDX221216C096500002021-11-10 6:59AM EST9,650.00386.006,785.806,885.000.00--273.40%
NDX221216C097000002021-11-10 6:59AM EST9,700.00700.806,740.006,839.000.00-1372.98%
NDX221216C097500002021-11-10 6:59AM EST9,750.001,192.006,693.906,790.700.00--172.51%
NDX221216C098000002021-11-10 6:59AM EST9,800.004,782.006,648.206,746.400.00--272.12%
NDX221216C098500002021-11-10 6:59AM EST9,850.002,315.006,602.606,698.700.00--171.67%
NDX221216C099500002021-11-10 6:59AM EST9,950.004,214.006,511.106,606.600.00--170.83%
NDX221216C100000002022-01-05 2:27PM EST10,000.006,163.750.000.000.00-100.00%
NDX221216C100500002022-01-05 2:27PM EST10,050.006,117.750.000.000.00-100.00%
NDX221216C101000002021-11-10 6:59AM EST10,100.00557.806,375.106,469.900.00-1369.62%
NDX221216C101500002021-11-10 6:59AM EST10,150.002,145.006,329.906,424.200.00--369.22%
NDX221216C102000002021-11-10 6:59AM EST10,200.001,087.506,284.706,378.700.00-1668.82%
NDX221216C102500002021-11-10 6:59AM EST10,250.00428.006,239.506,333.200.00--168.42%
NDX221216C103000002021-11-10 6:59AM EST10,300.003,871.006,194.106,287.400.00-1368.02%
NDX221216C103500002021-11-10 6:59AM EST10,350.00422.006,149.406,244.200.00-1167.66%
NDX221216C104000002021-11-10 6:59AM EST10,400.005,168.786,104.506,197.200.00-101367.25%
NDX221216C104500002021-11-10 6:59AM EST10,450.004,994.006,059.606,152.000.00-11666.87%
NDX221216C105000002021-11-10 6:59AM EST10,500.002,047.646,015.106,109.000.00-2366.52%
NDX221216C105500002021-11-10 6:59AM EST10,550.002,090.005,970.306,063.900.00-1266.14%
NDX221216C106000002021-11-10 6:59AM EST10,600.001,589.005,925.706,019.000.00-2465.76%
NDX221216C106500002021-11-10 6:59AM EST10,650.00418.005,880.805,971.900.00--165.36%
NDX221216C107000002021-12-28 3:06PM EST10,700.006,024.400.000.000.00-1900.00%
NDX221216C107250002021-12-28 3:05PM EST10,725.006,001.840.000.000.00--00.00%
NDX221216C107500002021-12-28 3:06PM EST10,750.005,979.400.000.000.00--00.00%
NDX221216C108000002021-12-28 3:06PM EST10,800.005,931.490.000.000.00-200.00%
NDX221216C108500002021-11-10 6:59AM EST10,850.001,999.005,703.105,793.000.00-1263.89%
NDX221216C109000002021-11-10 6:59AM EST10,900.001,658.645,658.805,748.400.00-1263.53%
NDX221216C109250002021-11-10 6:59AM EST10,925.001,786.005,637.005,728.300.00--163.38%
NDX221216C109500002021-11-10 6:59AM EST10,950.001,774.005,614.905,706.000.00-1363.20%
NDX221216C110000002021-11-10 6:59AM EST11,000.001,785.345,570.505,661.300.00-7462.83%
NDX221216C111000002021-11-10 6:59AM EST11,100.00345.005,482.905,573.100.00-1162.14%
NDX221216C112000002021-11-10 6:59AM EST11,200.001,437.005,395.305,484.800.00-1261.44%
NDX221216C113000002021-11-10 6:59AM EST11,300.00134.405,308.005,396.900.00-1160.75%
NDX221216C114000002021-11-10 6:59AM EST11,400.001,698.005,220.805,307.400.00-61060.05%
NDX221216C115000002021-11-10 6:59AM EST11,500.002,095.105,134.505,222.200.00-2459.41%
NDX221216C116000002021-11-10 6:59AM EST11,600.002,516.505,048.505,135.500.00-41158.75%
NDX221216C117000002021-11-10 6:59AM EST11,700.002,254.004,962.705,049.200.00-1458.11%
NDX221216C118000002021-11-10 6:59AM EST11,800.001,687.004,877.104,961.200.00-1557.44%
NDX221216C119000002021-11-10 6:59AM EST11,900.001,479.004,791.904,875.900.00-2556.81%
NDX221216C120000002021-11-10 6:59AM EST12,000.001,850.004,707.004,791.000.00-1856.19%
NDX221216C121000002021-11-10 6:59AM EST12,100.001,698.004,622.604,706.500.00-1655.58%
NDX221216C122000002021-10-19 3:02PM EST12,200.003,695.204,702.004,840.800.00-2459.12%
NDX221216C123000002021-11-10 6:59AM EST12,300.001,473.004,455.104,540.600.00-1154.40%
NDX221216C124000002021-12-31 4:00PM EST12,400.004,382.400.000.000.00-200.00%
NDX221216C125000002021-10-27 2:56PM EST12,500.003,639.874,049.004,200.200.00-11050.43%
NDX221216C127000002021-12-31 3:40PM EST12,700.004,167.600.000.000.00-100.00%
NDX221216C128000002021-11-10 6:59AM EST12,800.001,211.004,043.204,128.200.00-2351.51%
NDX221216C129000002021-11-10 6:59AM EST12,900.002,276.723,962.004,045.300.00-31250.94%
NDX221216C130000002021-11-10 6:59AM EST13,000.002,707.803,881.803,966.600.00-3950.41%
NDX221216C131000002021-11-10 6:59AM EST13,100.001,681.003,801.503,884.600.00-1650.68%
NDX221216C132000002021-11-10 6:59AM EST13,200.002,565.803,722.003,805.000.00-3650.14%
NDX221216C133000002021-11-10 6:59AM EST13,300.001,730.003,643.003,727.600.00-5749.64%
NDX221216C134000002021-11-10 6:59AM EST13,400.001,303.103,564.403,648.900.00-11249.10%
NDX221216C135000002022-01-07 12:38PM EST13,500.002,900.000.000.000.00-100.00%
NDX221216C138000002021-11-10 6:59AM EST13,800.001,110.153,255.503,338.400.00-5547.01%
NDX221216C139000002021-11-10 6:59AM EST13,900.001,584.903,179.303,263.400.00-181846.53%
NDX221216C140000002021-11-10 6:59AM EST14,000.002,172.753,103.803,187.700.00-11546.03%
NDX221216C141000002021-11-10 6:59AM EST14,100.002,105.853,028.903,111.300.00-1945.50%
NDX221216C142000002021-11-03 2:40PM EST14,200.002,729.802,588.002,701.600.00-12338.81%
NDX221216C143000002021-11-10 6:59AM EST14,300.001,370.952,880.802,963.000.00-102144.53%
NDX221216C144000002021-11-10 6:59AM EST14,400.001,460.002,807.802,889.900.00-204944.05%
NDX221216C145000002021-11-10 6:59AM EST14,500.001,313.232,735.402,817.400.00-31343.58%
NDX221216C146000002021-11-10 6:59AM EST14,600.001,227.002,663.702,745.600.00-11843.11%
NDX221216C147000002021-11-10 6:59AM EST14,700.00664.002,592.602,674.500.00-1542.65%
NDX221216C148000002021-11-10 6:59AM EST14,800.00611.002,522.302,604.000.00-11042.19%
NDX221216C149000002021-11-10 6:59AM EST14,900.001,199.512,452.602,534.200.00-242141.74%
NDX221216C150000002021-11-10 6:59AM EST15,000.001,294.802,383.602,465.200.00-203241.29%
NDX221216C151000002021-10-28 1:47PM EST15,100.001,895.832,157.502,304.500.00-1139.21%
NDX221216C152000002021-10-26 9:58AM EST15,200.001,786.452,097.502,243.400.00-2538.90%
NDX221216C153000002022-01-18 9:56AM EST15,300.001,500.250.000.000.00-100.10%
NDX221216C154000002022-01-18 9:56AM EST15,400.001,444.250.000.000.00-100.20%
NDX221216C155000002022-01-10 3:31PM EST15,500.001,482.850.000.000.00-100.39%
NDX221216C156000002021-10-20 11:10AM EST15,600.001,370.002,143.502,215.100.00-19041.28%
NDX221216C157000002022-01-18 3:59PM EST15,700.001,228.501,930.801,997.30-333.33-21.34%51038.18%
NDX221216C158000002022-01-10 11:04AM EST15,800.001,375.000.000.000.00-100.78%
NDX221216C159000002021-12-17 11:18AM EST15,900.001,605.000.000.000.00-200.78%
NDX221216C160000002022-01-06 1:54PM EST16,000.001,421.330.000.000.00-1500.78%
NDX221216C161000002021-11-26 11:28AM EST16,100.00755.191,647.501,687.300.00-2835.46%
NDX221216C162000002022-01-18 3:44PM EST16,200.00985.000.000.000.00-301.56%
NDX221216C163000002021-12-15 12:07PM EST16,300.001,330.981,099.501,130.800.00-3727.06%
NDX221216C164000002021-11-10 6:59AM EST16,400.001,066.641,519.201,575.500.00-101335.38%
NDX221216C165000002021-11-10 6:59AM EST16,500.00726.701,464.701,519.900.00-1801935.01%
NDX221216C166000002021-11-10 10:10AM EST16,600.001,338.301,411.501,465.500.00-101134.66%
NDX221216C167000002021-11-24 10:08AM EST16,700.001,370.901,314.701,354.500.00-101033.30%
NDX221216C168000002021-12-15 12:07PM EST16,800.001,092.59874.20903.600.00-31625.89%
NDX221216C169000002021-12-22 10:25AM EST16,900.001,123.400.000.000.00-101.56%
NDX221216C170000002022-01-07 11:33AM EST17,000.00835.860.000.000.00-201.56%
NDX221216C171000002021-11-02 9:20AM EST17,100.00917.721,001.201,071.200.00-25430.48%
NDX221216C172000002021-12-15 4:04PM EST17,200.001,111.25716.00743.900.00-104525.03%
NDX221216C173000002021-12-14 12:42PM EST17,300.00869.72695.70730.000.00-1425.26%
NDX221216C174000002022-01-13 3:57PM EST17,400.00630.000.000.000.00-103.13%
NDX221216C175000002022-01-13 3:23PM EST17,500.00612.000.000.000.00-103.13%
NDX221216C176000002021-11-03 9:46AM EST17,600.00745.78811.40877.900.00-1529.45%
NDX221216C177000002022-01-12 2:44PM EST17,700.00650.000.000.000.00-103.13%
NDX221216C178000002022-01-05 4:04PM EST17,800.00625.000.000.000.00-103.13%
NDX221216C179000002021-11-10 6:59AM EST17,900.00420.00826.80866.100.00-1130.62%
NDX221216C180000002022-01-14 12:00PM EST18,000.00462.060.000.000.00-1203.13%
NDX221216C182000002021-10-25 11:38AM EST18,200.00395.00696.80746.800.00--2229.66%
NDX221216C184000002021-11-10 6:59AM EST18,400.00348.00655.10690.000.00-11329.38%
NDX221216C186000002021-11-09 11:02AM EST18,600.00576.98594.50627.600.00-93528.92%
NDX221216C188000002021-11-09 11:34AM EST18,800.00519.36538.30569.800.00-7728.49%
NDX221216C190000002021-12-17 10:00AM EST19,000.00381.500.000.000.00-1003.13%
NDX221216C192000002021-12-17 2:39PM EST19,200.00355.100.000.000.00-303.13%
NDX221216C194000002021-12-28 10:15AM EST19,400.00414.700.000.000.00-103.13%
NDX221216C196000002021-12-20 11:55AM EST19,600.00245.430.000.000.00-103.13%
NDX221216C198000002021-12-09 9:30AM EST19,800.00340.49169.00189.000.00-11422.26%
NDX221216C200000002022-01-07 3:48PM EST20,000.00166.000.000.000.00-3006.25%
NDX221216C202000002021-12-09 9:30AM EST20,200.00275.50131.00151.000.00-12722.06%
NDX221216C204000002022-01-03 11:31AM EST20,400.00196.400.000.000.00-206.25%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX221216P040000002022-01-14 10:10AM EST4,000.0015.200.000.000.00-2025.00%
NDX221216P041000002021-11-10 7:00AM EST4,100.0015.909.4022.000.00-1959.65%
NDX221216P042000002021-11-10 7:00AM EST4,200.0040.2010.1022.800.00-1758.95%
NDX221216P043000002021-11-10 7:00AM EST4,300.0051.0011.0023.600.00-1458.30%
NDX221216P044000002021-11-10 7:00AM EST4,400.0044.7011.8024.500.00-1257.65%
NDX221216P045000002021-11-10 7:00AM EST4,500.0028.0012.7025.400.00-1657.02%
NDX221216P046000002021-11-10 7:00AM EST4,600.0065.1013.7026.300.00-12156.41%
NDX221216P047000002021-11-10 7:00AM EST4,700.0069.8014.7027.400.00-1955.84%
NDX221216P048000002022-01-14 2:30PM EST4,800.0021.400.000.000.00-1025.00%
NDX221216P049000002021-11-10 7:00AM EST4,900.0045.3018.1028.500.00-11254.73%
NDX221216P050000002021-12-20 11:49AM EST5,000.0029.700.000.000.00-1025.00%
NDX221216P051000002021-11-10 7:00AM EST5,100.0051.7020.6031.000.00-11053.68%
NDX221216P052000002021-11-10 7:00AM EST5,200.00122.0021.9032.300.00-11253.16%
NDX221216P053000002021-11-10 7:00AM EST5,300.00175.0023.2033.700.00-51052.65%
NDX221216P054000002021-11-10 7:00AM EST5,400.00182.0024.7035.300.00-31152.19%
NDX221216P055000002021-11-10 7:00AM EST5,500.0042.0026.3036.900.00-192851.73%
NDX221216P056000002021-11-10 7:00AM EST5,600.00108.0027.9038.600.00-11551.27%
NDX221216P057000002021-11-10 7:00AM EST5,700.00116.0029.6040.500.00-41050.84%
NDX221216P058000002021-11-10 7:00AM EST5,800.00125.0031.4042.400.00-2750.41%
NDX221216P059000002021-11-10 7:00AM EST5,900.00133.0033.0044.500.00-11351.10%
NDX221216P060000002021-11-02 11:50AM EST6,000.0028.4547.2069.300.00-11552.62%
NDX221216P061000002021-11-10 7:00AM EST6,100.0055.0036.8048.900.00-11150.23%
NDX221216P062000002021-11-10 7:00AM EST6,200.00145.0038.9051.100.00-21749.78%
NDX221216P063000002021-11-10 7:00AM EST6,300.0056.0041.0053.900.00-101049.42%
NDX221216P064000002021-10-28 1:15PM EST6,400.0038.5545.4065.400.00-1750.31%
NDX221216P065000002021-11-10 7:00AM EST6,500.0067.3745.7059.200.00-23548.62%
NDX221216P066000002021-10-28 1:14PM EST6,600.0044.6951.1071.100.00-1849.45%
NDX221216P067000002021-11-10 7:00AM EST6,700.0092.0050.6065.300.00-1347.89%
NDX221216P068000002021-11-10 7:00AM EST6,800.0072.0053.2068.600.00-11347.54%
NDX221216P069000002021-11-10 7:00AM EST6,900.0076.0055.9072.500.00-11947.26%
NDX221216P070000002021-12-01 1:44PM EST7,000.0062.8048.6063.700.00-33945.38%
NDX221216P071000002021-11-10 7:00AM EST7,100.0075.0661.7079.400.00-24846.53%
NDX221216P072000002021-11-10 7:00AM EST7,200.0079.1464.7083.000.00-4446.17%
NDX221216P073000002021-11-10 7:00AM EST7,300.0085.7167.9087.000.00-72045.84%
NDX221216P074000002021-11-10 7:00AM EST7,400.0089.8771.0090.000.00-41145.40%
NDX221216P075000002021-11-10 7:00AM EST7,500.0094.0174.5094.000.00-6845.05%
NDX221216P076000002021-11-10 7:00AM EST7,600.00162.5078.0098.000.00-11244.69%
NDX221216P077000002021-11-10 7:00AM EST7,700.0089.5681.50101.000.00-22044.23%
NDX221216P078000002021-12-21 9:36AM EST7,800.00113.300.000.000.00-1012.50%
NDX221216P079000002021-12-15 3:39PM EST7,900.0098.5376.9091.600.00-14341.93%
NDX221216P080000002022-01-05 3:56PM EST8,000.00102.500.000.000.00-1012.50%
NDX221216P080500002022-01-18 3:38PM EST8,050.00100.000.000.000.00-1012.50%
NDX221216P081000002021-11-10 7:00AM EST8,100.00219.0098.00118.000.00-1542.78%
NDX221216P081500002021-11-10 7:00AM EST8,150.00229.00100.00120.000.00-1242.58%
NDX221216P082000002021-11-10 7:00AM EST8,200.00494.00103.00123.000.00-1542.46%
NDX221216P082500002021-11-03 12:59PM EST8,250.0088.00153.10181.100.00-1146.12%
NDX221216P083000002021-10-21 12:46PM EST8,300.00116.8578.0098.000.00-3139.74%
NDX221216P083500002021-11-10 7:00AM EST8,350.00223.68118.00129.100.00-11041.85%
NDX221216P084000002021-12-15 3:39PM EST8,400.00119.2698.60113.100.00-7640.29%
NDX221216P084500002021-11-10 7:00AM EST8,450.00153.05123.10134.400.00-151941.53%
NDX221216P085000002022-01-18 10:26AM EST8,500.00125.000.000.000.00-44012.50%
NDX221216P085500002021-11-10 7:00AM EST8,550.00277.00128.30139.800.00-2441.20%
NDX221216P086000002021-10-29 11:40AM EST8,600.00120.00139.40159.400.00-5542.15%
NDX221216P086500002021-11-10 7:00AM EST8,650.00191.00133.60145.300.00--240.87%
NDX221216P087000002021-11-10 7:00AM EST8,700.00895.00136.40148.200.00--240.71%
NDX221216P087500002021-11-10 7:00AM EST8,750.00290.00139.20151.100.00-2340.55%
NDX221216P088000002021-11-02 2:53PM EST8,800.00113.00192.80222.600.00-21344.37%
NDX221216P088500002021-11-05 1:52PM EST8,850.00113.00157.40172.500.00-2341.18%
NDX221216P089000002022-01-04 11:07AM EST8,900.00138.000.000.000.00-41012.50%
NDX221216P089500002021-11-05 1:52PM EST8,950.00118.00163.30178.500.00-1440.83%
NDX221216P090000002022-01-14 12:00PM EST9,000.00141.470.000.000.00-2406.25%
NDX221216P090500002021-11-10 7:00AM EST9,050.001,012.00156.70169.300.00-1139.59%
NDX221216P091000002021-11-10 12:45PM EST9,100.00134.00159.80172.500.00-1839.43%
NDX221216P091500002021-11-10 7:00AM EST9,150.00656.00162.90175.700.00--139.27%
NDX221216P092000002021-11-11 10:52AM EST9,200.00140.00166.00179.000.00-17139.11%
NDX221216P092500002021-11-03 1:33PM EST9,250.00137.00230.60261.500.00-4542.98%
NDX221216P093000002021-11-09 12:15PM EST9,300.00145.77172.50185.600.00-2338.79%
NDX221216P093500002021-11-22 1:50PM EST9,350.00149.63171.70187.000.00-1338.52%
NDX221216P094000002022-01-18 10:31AM EST9,400.00179.600.000.000.00-206.25%
NDX221216P094500002021-11-10 7:00AM EST9,450.00372.00182.50196.000.00--1538.32%
NDX221216P095000002022-01-10 9:57AM EST9,500.00208.700.000.000.00-106.25%
NDX221216P095500002021-12-13 12:03AM EST9,550.00206.00155.70170.800.00--036.30%
NDX221216P096000002021-11-02 8:33AM EST9,600.00168.00263.50295.200.00-11641.92%
NDX221216P096500002021-11-03 10:48AM EST9,650.00166.01268.50300.300.00--341.77%
NDX221216P097000002021-11-22 3:34PM EST9,700.00174.58195.90211.000.00-3737.37%
NDX221216P097500002021-11-10 7:00AM EST9,750.001,055.00203.60217.900.00--237.36%
NDX221216P098000002021-11-10 7:00AM EST9,800.00406.18207.40221.700.00-52337.20%
NDX221216P098500002021-11-09 3:49PM EST9,850.00187.00211.10225.600.00-2437.05%
NDX221216P099000002022-01-03 3:21PM EST9,900.00176.430.000.000.00-206.25%
NDX221216P099500002021-11-10 7:00AM EST9,950.00760.00218.80233.600.00-1136.73%
NDX221216P100000002022-01-03 3:21PM EST10,000.00231.000.000.000.00-206.25%
NDX221216P100500002021-11-09 3:19PM EST10,050.00204.00226.80241.900.00-1136.43%
NDX221216P101000002021-11-11 9:32AM EST10,100.00204.00230.70246.000.00-1736.27%
NDX221216P101500002021-11-10 3:50PM EST10,150.00219.00234.80250.200.00--136.11%
NDX221216P102000002021-11-10 7:00AM EST10,200.001,401.00239.00254.500.00-1235.96%
NDX221216P102500002022-01-03 11:54AM EST10,250.00207.000.000.000.00-106.25%
NDX221216P103000002021-11-10 7:00AM EST10,300.00353.15247.60263.400.00-1235.65%
NDX221216P103500002021-11-10 7:00AM EST10,350.00340.50251.90267.900.00-102335.50%
NDX221216P104000002021-11-10 7:00AM EST10,400.00346.70256.40272.500.00-101335.34%
NDX221216P104500002021-11-10 7:00AM EST10,450.00389.36260.90277.200.00-101135.19%
NDX221216P105000002021-12-27 9:31AM EST10,500.00250.000.000.000.00-106.25%
NDX221216P105250002021-11-10 7:00AM EST10,525.001,670.00267.80284.300.00-2734.96%
NDX221216P105500002021-11-10 7:00AM EST10,550.00387.00270.20286.700.00-1434.89%
NDX221216P105750002021-11-10 7:00AM EST10,575.00376.10272.50289.100.00-1234.81%
NDX221216P106000002021-12-28 3:06PM EST10,600.00253.050.000.000.00-306.25%
NDX221216P106250002021-11-10 7:00AM EST10,625.00398.00277.30294.000.00-1234.66%
NDX221216P106500002021-12-28 3:06PM EST10,650.00257.150.000.000.00-806.25%
NDX221216P106750002021-12-28 3:05PM EST10,675.00258.950.000.000.00-806.25%
NDX221216P107000002022-01-18 3:16PM EST10,700.00310.730.000.000.00-3006.25%
NDX221216P107250002021-12-13 12:03AM EST10,725.00311.00251.40268.100.00--033.01%
NDX221216P107500002021-12-07 10:53AM EST10,750.00313.00286.60304.000.00-2334.19%
NDX221216P107750002021-11-10 7:00AM EST10,775.00409.95291.90309.200.00--134.21%
NDX221216P108000002021-11-10 7:00AM EST10,800.00420.00294.40311.800.00-11134.14%
NDX221216P108500002021-11-10 7:00AM EST10,850.002,307.00299.50317.000.00--133.99%
NDX221216P108750002021-11-10 7:00AM EST10,875.001,675.00302.10319.700.00--133.91%
NDX221216P109000002021-12-07 10:18AM EST10,900.00334.00303.30320.700.00-21233.78%
NDX221216P109500002021-12-07 10:28AM EST10,950.00337.00309.00326.500.00-1533.65%
NDX221216P109750002021-12-07 10:38AM EST10,975.00337.00311.90329.400.00-1233.58%
NDX221216P110000002021-11-16 3:48PM EST11,000.00279.80348.00368.000.00-23334.72%
NDX221216P111000002021-12-07 11:16AM EST11,100.00353.00326.80344.300.00-71133.24%
NDX221216P112000002021-11-22 11:06AM EST11,200.00288.00334.00351.200.00-3832.79%
NDX221216P113000002021-11-18 1:45PM EST11,300.00309.60398.50415.600.00-5434.15%
NDX221216P114000002021-12-07 10:25AM EST11,400.00393.00365.10382.400.00-11232.44%
NDX221216P115000002021-11-10 7:00AM EST11,500.00514.10372.70392.500.00-42332.07%
NDX221216P116000002022-01-11 10:01AM EST11,600.00402.200.000.000.00-506.25%
NDX221216P117000002021-11-10 7:00AM EST11,700.00846.32398.40419.000.00-7831.49%
NDX221216P118000002022-01-10 2:34PM EST11,800.00455.550.000.000.00-403.13%
NDX221216P119000002021-11-10 7:00AM EST11,900.00585.21425.50447.000.00-42830.92%
NDX221216P120000002021-11-09 3:49PM EST12,000.00438.83439.60461.500.00-209030.63%
NDX221216P121000002021-11-10 7:00AM EST12,100.00596.61454.20476.600.00-5930.34%
NDX221216P122000002021-11-29 10:07AM EST12,200.00486.00410.70428.200.00-11028.36%
NDX221216P123000002021-11-30 10:49AM EST12,300.00500.50420.90440.500.00-11428.01%
NDX221216P124000002021-11-10 7:00AM EST12,400.001,055.46500.20524.000.00-2629.48%
NDX221216P125000002022-01-10 11:02AM EST12,500.00645.000.000.000.00-403.13%
NDX221216P126000002021-11-10 7:00AM EST12,600.001,130.70532.90557.600.00-15015328.90%
NDX221216P127000002021-12-28 2:32PM EST12,700.00503.650.000.000.00-4003.13%
NDX221216P128000002021-12-07 10:02AM EST12,800.00616.22590.20616.500.00-494628.86%
NDX221216P129000002021-11-01 1:26PM EST12,900.00606.00647.70694.000.00-22529.89%
NDX221216P130000002022-01-12 10:12AM EST13,000.00565.000.000.000.00-203.13%
NDX221216P131000002021-11-10 7:00AM EST13,100.001,496.40622.80650.100.00-303327.45%
NDX221216P132000002021-12-10 10:50AM EST13,200.00679.02688.10738.000.00-155228.62%
NDX221216P133000002021-12-07 10:02AM EST13,300.00718.57694.90723.400.00-496227.56%
NDX221216P134000002021-11-09 11:02AM EST13,400.00656.02682.30711.300.00-911526.55%
NDX221216P135000002022-01-10 11:28AM EST13,500.00695.000.000.000.00-101.56%
NDX221216P136000002021-12-17 11:23AM EST13,600.00805.000.000.000.00-201.56%
NDX221216P137000002022-01-05 11:09AM EST13,700.00720.000.000.000.00-501.56%
NDX221216P138000002022-01-18 12:58PM EST13,800.00933.500.000.000.00-2001.56%
NDX221216P139000002021-12-15 10:14AM EST13,900.00913.40851.50877.100.00-92726.07%
NDX221216P140000002022-01-11 11:37AM EST14,000.00853.000.000.000.00-401.56%
NDX221216P142000002021-12-17 10:00AM EST14,200.001,022.100.000.000.00-1001.56%
NDX221216P143000002022-01-12 10:24AM EST14,300.00867.000.000.000.00-1001.56%
NDX221216P144000002021-11-09 10:22AM EST14,400.00910.16914.90950.000.00-254823.42%
NDX221216P145000002022-01-18 10:13AM EST14,500.001,105.000.000.000.00-200.78%
NDX221216P146000002021-11-10 7:00AM EST14,600.001,322.00968.501,000.000.00-11022.67%
NDX221216P147000002021-11-10 7:00AM EST14,700.001,485.00996.301,033.600.00-11622.42%
NDX221216P148000002021-11-16 11:04AM EST14,800.001,015.001,054.401,093.400.00-4722.62%
NDX221216P149000002021-11-10 7:00AM EST14,900.001,566.831,053.901,092.700.00-102221.73%
NDX221216P150000002022-01-11 11:43AM EST15,000.001,145.000.000.000.00-1000.20%
NDX221216P151000002021-12-17 10:00AM EST15,100.001,308.000.000.000.00-1000.20%
NDX221216P152000002021-10-26 9:58AM EST15,200.001,314.901,259.101,387.000.00-2724.13%
NDX221216P153000002022-01-18 9:51AM EST15,300.001,482.900.000.000.00-100.00%
NDX221216P154000002021-12-20 1:55PM EST15,400.001,510.000.000.000.00-600.00%
NDX221216P155000002022-01-11 10:01AM EST15,500.001,427.200.000.000.00-500.00%
NDX221216P156000002021-11-10 7:00AM EST15,600.001,904.001,278.801,323.300.00-18919.11%
NDX221216P157000002021-12-28 3:57PM EST15,700.001,231.150.000.000.00-200.00%
NDX221216P158000002021-12-28 3:57PM EST15,800.001,266.150.000.000.00-200.00%
NDX221216P159000002021-11-02 9:00AM EST15,900.001,472.401,762.401,855.600.00-202125.18%
NDX221216P160000002022-01-12 1:36PM EST16,000.001,498.030.000.000.00-400.00%
NDX221216P161000002021-11-26 11:28AM EST16,100.001,749.701,426.501,465.900.00-21016.09%
NDX221216P162000002021-11-22 9:53AM EST16,200.001,375.401,536.201,575.800.00-1216.85%
NDX221216P163000002021-11-24 1:02PM EST16,300.001,590.001,508.801,548.600.00--515.07%
NDX221216P165000002022-01-18 12:07AM EST16,500.001,705.140.000.000.00-900.00%
NDX221216P166000002021-12-13 3:33PM EST16,600.001,781.600.000.000.00-500.00%
NDX221216P167000002021-11-24 10:08AM EST16,700.001,849.101,688.301,728.200.00-102212.62%
NDX221216P168000002021-11-23 2:45PM EST16,800.001,876.031,739.601,779.500.00-65911.93%
NDX221216P169000002021-11-10 7:00AM EST16,900.002,663.791,817.701,880.000.00-5612.36%
NDX221216P170000002022-01-03 10:45AM EST17,000.001,761.300.000.000.00-7000.00%
NDX221216P172000002021-11-22 10:15AM EST17,200.001,792.002,024.202,064.100.00--1010.16%
NDX221216P175000002022-01-06 10:57AM EST17,500.002,345.400.000.000.00-100.00%
NDX221216P180000002022-01-18 12:07AM EST18,000.002,559.100.000.000.00--00.00%
NDX221216P184000002021-11-24 11:02AM EST18,400.002,808.002,668.102,707.800.00--100.00%
NDX221216P190000002021-11-10 7:00AM EST19,000.005,734.003,108.703,192.000.00-160.00%
NDX221216P194000002021-11-10 7:00AM EST19,400.005,549.003,413.003,496.800.00-120.00%
NDX221216P196000002021-11-04 10:02AM EST19,600.003,625.604,148.104,276.200.00-1130.00%
NDX221216P198000002021-11-10 7:00AM EST19,800.006,318.003,732.403,816.700.00-130.00%
NDX221216P200000002021-11-10 7:00AM EST20,000.006,597.003,897.503,981.700.00-140.00%
NDX221216P202000002021-11-10 7:00AM EST20,200.005,218.874,064.304,150.500.00-1130.00%
NDX221216P204000002021-11-18 12:21PM EST20,400.004,158.684,688.704,728.600.00-200.00%