Mercados españoles abiertos en 6 hrs 58 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.051,48+236,79 (+2,00%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230217C070000002023-01-24 3:59PM EST7,000.004,865.255,016.205,035.500.00-2540.00%
NDX230217C071000002023-01-12 3:21PM EST7,100.004,359.234,919.004,935.800.00--10.00%
NDX230217C080000002023-01-20 9:33AM EST8,000.003,361.004,019.404,038.800.00-11930.00%
NDX230217C081000002023-01-20 11:50AM EST8,100.003,380.003,919.803,939.100.00-81920.00%
NDX230217C082000002022-12-23 9:48AM EST8,200.002,709.603,412.003,430.000.00-2110.00%
NDX230217C083000002022-12-09 12:46PM EST8,300.003,471.012,753.702,770.500.00-470.00%
NDX230217C084000002022-12-15 1:08PM EST8,400.002,986.673,136.003,152.000.00--10.00%
NDX230217C085000002022-10-18 1:49PM EST8,500.002,808.003,306.103,327.200.00--10.00%
NDX230217C086000002022-10-11 8:51AM EST8,600.002,523.100.000.000.00-120.00%
NDX230217C087000002022-11-18 9:30AM EST8,700.003,221.302,585.002,605.500.00-150.00%
NDX230217C088000002022-11-18 9:30AM EST8,800.003,119.702,489.302,509.800.00-120.00%
NDX230217C089000002022-09-26 10:41AM EST8,900.002,748.102,947.602,970.200.00-150.00%
NDX230217C090000002023-01-04 2:54PM EST9,000.001,944.103,026.303,042.500.00-250.00%
NDX230217C090500002023-01-04 2:54PM EST9,050.001,896.532,976.602,992.700.00-220.00%
NDX230217C091000002022-11-01 9:20AM EST9,100.002,474.500.000.000.00-120.00%
NDX230217C092000002022-11-01 9:20AM EST9,200.002,384.300.000.000.00--10.00%
NDX230217C093000002022-11-01 9:20AM EST9,300.002,297.200.000.000.00-120.00%
NDX230217C095000002022-11-21 2:28PM EST9,500.002,251.771,833.401,855.500.00-130.00%
NDX230217C096000002022-12-19 9:39AM EST9,600.001,760.301,834.701,850.700.00-120.00%
NDX230217C097000002022-12-16 9:40AM EST9,700.001,759.301,855.801,870.900.00-110.00%
NDX230217C097250002022-12-06 12:20PM EST9,725.002,018.901,149.101,164.400.00--10.00%
NDX230217C098500002022-12-15 10:16AM EST9,850.001,743.201,711.101,726.100.00--10.00%
NDX230217C099000002022-12-16 9:52AM EST9,900.001,628.201,663.201,679.300.00-110.00%
NDX230217C100000002023-01-25 2:51PM EST10,000.001,825.802,035.002,050.500.00-6150.00%
NDX230217C101000002022-06-17 8:30AM EST10,100.001,897.402,327.902,392.800.00-11104.31%
NDX230217C101500002022-12-15 10:33AM EST10,150.001,482.101,426.201,441.800.00--10.00%
NDX230217C102500002023-01-09 11:37AM EST10,250.001,171.711,789.401,804.900.00-1129.28%
NDX230217C103000002023-01-03 1:29PM EST10,300.00788.001,740.601,756.000.00-4529.64%
NDX230217C103750002022-12-15 1:43PM EST10,375.001,202.001,218.801,235.500.00--10.00%
NDX230217C104000002023-01-23 11:31AM EST10,400.001,494.261,640.301,658.600.00-33430.05%
NDX230217C104500002023-01-23 11:31AM EST10,450.001,446.011,594.501,610.000.00-3530.09%
NDX230217C104750002023-01-12 11:08AM EST10,475.001,005.541,567.301,585.800.00--630.11%
NDX230217C105000002023-01-23 11:08AM EST10,500.001,412.001,546.101,561.600.00-31230.10%
NDX230217C105250002022-12-22 11:56AM EST10,525.00725.831,137.601,155.100.00-250.00%
NDX230217C106000002023-01-09 10:00AM EST10,600.00838.881,449.801,465.300.00-31830.02%
NDX230217C106500002023-01-13 3:57PM EST10,650.00997.501,401.901,417.400.00--129.92%
NDX230217C107000002023-01-09 2:58PM EST10,700.00715.701,351.801,369.700.00-3249529.80%
NDX230217C107250002023-01-05 10:12AM EST10,725.00487.381,327.801,346.000.00-2129.75%
NDX230217C107500002023-01-19 11:37AM EST10,750.00674.001,306.801,322.300.00-11629.68%
NDX230217C108000002023-01-19 3:58PM EST10,800.00654.911,259.401,275.100.00-11329.53%
NDX230217C108250002023-01-03 3:19PM EST10,825.00486.701,233.701,251.600.00-5529.45%
NDX230217C108500002022-12-30 10:45AM EST10,850.00469.601,212.701,228.200.00-3529.37%
NDX230217C108750002022-12-28 11:13AM EST10,875.00408.201,187.001,204.800.00-1229.27%
NDX230217C109000002023-01-11 3:20PM EST10,900.001,118.351,164.101,181.60+414.10+58.80%25229.20%
NDX230217C109250002023-01-13 9:53AM EST10,925.00657.801,140.701,158.400.00--129.11%
NDX230217C109500002023-01-26 10:21AM EST10,950.001,073.251,119.801,135.30+314.25+41.40%2929.01%
NDX230217C109750002023-01-12 10:12AM EST10,975.00632.971,094.801,112.300.00-162728.92%
NDX230217C110000002023-01-26 10:22AM EST11,000.001,028.301,072.301,089.40+293.50+39.94%118328.82%
NDX230217C110250002023-01-25 9:32AM EST11,025.00730.701,051.301,066.500.00-106328.71%
NDX230217C110500002023-01-26 10:22AM EST11,050.00983.501,028.701,043.90+81.57+9.04%11028.63%
NDX230217C110750002023-01-06 10:14AM EST11,075.00292.801,004.201,021.400.00-31228.54%
NDX230217C111000002023-01-23 12:07PM EST11,100.00865.23983.80998.900.00-21028.44%
NDX230217C111250002023-01-06 10:14AM EST11,125.00270.20959.60976.500.00-2628.33%
NDX230217C111500002023-01-23 12:07PM EST11,150.00822.73937.70954.300.00-29028.23%
NDX230217C111750002023-01-17 11:38AM EST11,175.00568.40915.50932.300.00-1628.14%
NDX230217C112000002023-01-26 10:28AM EST11,200.00858.40893.90910.30+93.40+12.21%113928.03%
NDX230217C112250002023-01-25 2:12PM EST11,225.00684.60872.00888.500.00-1727.93%
NDX230217C112500002023-01-25 11:15AM EST11,250.00562.10852.60866.800.00-11227.82%
NDX230217C112750002023-01-26 10:28AM EST11,275.00792.30831.20845.40+443.60+127.22%15227.73%
NDX230217C113000002023-01-26 3:35PM EST11,300.00827.40807.90824.10+139.97+20.36%465127.63%
NDX230217C113250002023-01-20 1:20PM EST11,325.00383.80787.30802.900.00-69737427.52%
NDX230217C113500002023-01-24 9:52AM EST11,350.00656.00767.70781.900.00-34127.42%
NDX230217C113750002023-01-25 3:56PM EST11,375.00587.96745.30761.100.00-52327.32%
NDX230217C114000002023-01-26 9:42AM EST11,400.00698.15724.60740.40+263.85+60.75%16027627.20%
NDX230217C114250002023-01-25 11:07AM EST11,425.00417.55704.30720.000.00-16,40527.11%
NDX230217C114500002023-01-25 10:00AM EST11,450.00379.95685.80699.700.00-16526.99%
NDX230217C114750002023-01-25 2:47PM EST11,475.00496.00665.80679.700.00-6840226.89%
NDX230217C115000002023-01-25 11:12AM EST11,500.00388.00645.90659.800.00-2924526.78%
NDX230217C115250002023-01-25 10:57AM EST11,525.00351.68625.10640.100.00-22426.67%
NDX230217C115500002023-01-26 3:38PM EST11,550.00614.06606.30620.70+256.27+71.63%3132026.56%
NDX230217C115750002023-01-26 3:58PM EST11,575.00610.29588.00601.50+288.29+89.53%21626.45%
NDX230217C116000002023-01-25 11:46AM EST11,600.00341.40569.20582.500.00-1319226.34%
NDX230217C116250002023-01-25 4:06PM EST11,625.00411.10550.60563.700.00-125226.23%
NDX230217C116500002023-01-25 10:26AM EST11,650.00272.05531.20545.300.00-22826.13%
NDX230217C116750002023-01-23 10:18AM EST11,675.00357.80513.10527.000.00-141926.01%
NDX230217C117000002023-01-26 4:01PM EST11,700.00523.50495.30509.10+175.88+50.60%82293725.91%
NDX230217C117250002023-01-25 9:59AM EST11,725.00232.95477.90491.400.00-12125.80%
NDX230217C117500002023-01-26 1:42PM EST11,750.00437.60461.30473.90+143.10+48.59%163825.68%
NDX230217C117750002023-01-25 2:47PM EST11,775.00303.47443.60456.700.00-698625.57%
NDX230217C118000002023-01-26 1:53PM EST11,800.00401.00426.90439.80+94.40+30.79%6918925.45%
NDX230217C118250002023-01-25 4:10PM EST11,825.00291.10411.20423.100.00-91225.33%
NDX230217C118500002023-01-26 2:26PM EST11,850.00377.07394.40406.80+102.57+37.37%13125.22%
NDX230217C118750002023-01-26 2:32PM EST11,875.00368.98379.30390.90+69.98+23.40%121725.12%
NDX230217C119000002023-01-26 2:29PM EST11,900.00349.00363.10375.20+68.36+24.36%1713325.00%
NDX230217C119250002023-01-26 2:32PM EST11,925.00338.88348.60359.90+102.08+43.11%135624.90%
NDX230217C119500002023-01-26 12:36PM EST11,950.00299.40333.70344.90+95.10+46.55%82824.79%
NDX230217C119750002023-01-26 2:44PM EST11,975.00315.00319.30330.20+91.90+41.19%62424.68%
NDX230217C120000002023-01-26 3:59PM EST12,000.00324.86304.70315.90+125.18+62.69%1,05032724.57%
NDX230217C120250002023-01-26 3:59PM EST12,025.00311.10291.10302.10+134.30+75.96%122724.48%
NDX230217C120500002023-01-26 2:32PM EST12,050.00269.45277.80288.60+150.75+127.00%73924.39%
NDX230217C120750002023-01-26 3:59PM EST12,075.00284.35265.60275.00+173.00+155.37%371624.26%
NDX230217C121000002023-01-26 3:59PM EST12,100.00271.40252.90262.40+172.34+173.98%810124.18%
NDX230217C121250002023-01-26 1:44PM EST12,125.00219.80242.20249.30+79.84+57.04%21224.03%
NDX230217C121500002023-01-26 11:22AM EST12,150.00166.20228.70237.70+14.10+9.27%118023.98%
NDX230217C121750002023-01-18 10:00AM EST12,175.00108.00217.10226.300.00-11023.92%
NDX230217C122000002023-01-26 3:11PM EST12,200.00197.50205.90214.90+62.76+46.58%3511823.83%
NDX230217C122250002023-01-26 1:44PM EST12,225.00177.45196.60203.30+54.75+44.62%11623.69%
NDX230217C122500002023-01-26 3:42PM EST12,250.00187.03184.70193.30+113.93+155.86%1195923.65%
NDX230217C122750002023-01-23 1:24PM EST12,275.00141.24174.70183.000.00-22823.57%
NDX230217C123000002023-01-26 3:29PM EST12,300.00173.10165.00173.10+75.85+77.99%2710923.48%
NDX230217C123250002023-01-25 1:29PM EST12,325.0079.35157.00163.400.00-14323.38%
NDX230217C123500002023-01-25 1:29PM EST12,350.0073.90146.60154.400.00-419723.32%
NDX230217C123750002023-01-26 2:24PM EST12,375.00132.95139.30143.80+89.95+209.19%31923.07%
NDX230217C124000002023-01-26 3:42PM EST12,400.00131.93129.60135.50+63.13+91.76%3911523.00%
NDX230217C124250002023-01-26 2:24PM EST12,425.00117.23123.10127.40+43.83+59.71%32222.92%
NDX230217C124500002023-01-26 10:48AM EST12,450.0091.70115.60119.80+23.30+34.06%11322.86%
NDX230217C124750002023-01-24 9:36AM EST12,475.0063.90107.00112.500.00-1822.79%
NDX230217C125000002023-01-26 3:42PM EST12,500.00102.15100.10105.50+51.15+100.29%5414922.72%
NDX230217C125250002023-01-24 1:48PM EST12,525.0064.1095.0098.900.00-63722.66%
NDX230217C125500002023-01-26 3:58PM EST12,550.0095.9587.5092.60+36.45+61.26%65722.61%
NDX230217C125750002023-01-26 3:39PM EST12,575.0085.0082.8086.60+29.80+53.99%25822.55%
NDX230217C126000002023-01-26 1:40PM EST12,600.0067.7276.0080.90+26.30+63.50%287822.49%
NDX230217C126250002023-01-26 9:43AM EST12,625.0060.2072.0075.50+38.80+181.31%12722.43%
NDX230217C126500002023-01-26 3:42PM EST12,650.0068.5565.8070.50+23.55+52.33%34322.39%
NDX230217C126750002023-01-25 2:13PM EST12,675.0028.4261.1065.700.00-11722.35%
NDX230217C127000002023-01-26 10:28AM EST12,700.0059.2056.7061.00+29.23+97.53%38922.28%
NDX230217C127250002023-01-26 1:38PM EST12,725.0045.8053.6056.80+11.90+35.10%1622.24%
NDX230217C127500002023-01-26 4:14PM EST12,750.0051.0048.7052.80+37.65+282.02%284022.21%
NDX230217C127750002023-01-26 10:25AM EST12,775.0042.0045.0049.30+12.70+43.34%3622.21%
NDX230217C128000002023-01-26 12:52PM EST12,800.0035.3042.6045.70+15.00+73.89%37622.16%
NDX230217C128250002023-01-26 1:43PM EST12,825.0034.2038.4042.40+15.61+83.97%25222.13%
NDX230217C128500002023-01-26 10:52AM EST12,850.0026.9036.5039.40+15.65+139.11%104722.12%
NDX230217C128750002023-01-26 10:52AM EST12,875.0024.8032.8036.60+14.40+138.46%10222.11%
NDX230217C129000002023-01-26 2:15PM EST12,900.0027.9030.2033.90+16.84+152.26%3612122.09%
NDX230217C129250002023-01-23 3:20PM EST12,925.0018.6027.8031.400.00-131522.08%
NDX230217C129500002023-01-25 9:37AM EST12,950.008.2025.7029.100.00-11422.07%
NDX230217C129750002023-01-26 12:10PM EST12,975.0019.9024.3027.10+11.60+139.76%11222.10%
NDX230217C130000002023-01-26 3:30PM EST13,000.0023.2021.7025.10+15.05+184.66%3322822.10%
NDX230217C130250002023-01-11 1:14PM EST13,025.0011.8220.0023.200.00-1422.09%
NDX230217C130500002023-01-26 2:24PM EST13,050.0017.9018.3021.50+4.20+30.66%31622.10%
NDX230217C130750002023-01-23 1:24PM EST13,075.0014.8016.8020.000.00-4822.14%
NDX230217C131000002023-01-18 2:09PM EST13,100.004.2116.1018.500.00-105222.15%
NDX230217C131250002023-01-19 1:47PM EST13,125.002.7914.2017.200.00-82322.18%
NDX230217C131500002023-01-23 3:39PM EST13,150.009.9913.6016.000.00-13222.22%
NDX230217C131750002022-11-16 3:44PM EST13,175.00165.9024.1028.300.00-482525.69%
NDX230217C132000002023-01-18 2:09PM EST13,200.003.3911.5013.800.00-105422.29%
NDX230217C132250002022-11-18 3:46PM EST13,225.00144.4022.0025.900.00-41225.95%
NDX230217C132500002023-01-26 3:30PM EST13,250.0010.209.1011.90+5.20+104.00%264022.37%
NDX230217C132750002023-01-06 11:06AM EST13,275.002.808.3011.100.00-1322.43%
NDX230217C133000002023-01-19 11:34AM EST13,300.001.868.3010.400.00-15322.51%
NDX230217C133250002022-12-01 3:33PM EST13,325.00142.563.106.000.00-1420.80%
NDX230217C133500002023-01-25 9:43AM EST13,350.002.826.409.100.00-11322.65%
NDX230217C133750002022-10-06 2:22PM EST13,375.00216.6553.9059.200.00-2934.93%
NDX230217C134000002023-01-25 1:01PM EST13,400.003.356.108.000.00-309322.82%
NDX230217C134250002023-01-19 1:47PM EST13,425.001.474.907.500.00-161822.90%
NDX230217C134500002023-01-26 2:29PM EST13,450.004.805.207.10-82.35-94.49%2323.01%
NDX230217C134750002022-11-17 9:30AM EST13,475.0083.7012.8016.800.00-1127.25%
NDX230217C135000002023-01-25 10:30AM EST13,500.001.504.406.200.00-1513423.15%
NDX230217C135500002022-12-19 1:26PM EST13,550.0010.551.002.200.00-1220.54%
NDX230217C135750002022-12-19 1:26PM EST13,575.0010.050.952.150.00-1020.76%
NDX230217C136000002023-01-25 10:29AM EST13,600.001.543.205.000.00-308523.61%
NDX230217C136500002022-12-19 9:46AM EST13,650.009.900.801.950.00-2321.33%
NDX230217C136750002022-10-13 8:30AM EST13,675.0049.90108.00120.500.00--149.53%
NDX230217C137000002023-01-26 10:54AM EST13,700.002.152.304.10+0.44+25.73%111524.12%
NDX230217C137250002022-10-21 2:54PM EST13,725.00118.8368.8073.400.00-1143.36%
NDX230217C137500002022-12-13 11:41AM EST13,750.0043.521.152.950.00-1423.62%
NDX230217C137750002022-11-09 9:43AM EST13,775.0039.3020.3025.700.00-2234.22%
NDX230217C138000002023-01-19 11:34AM EST13,800.000.921.553.500.00-13024.73%
NDX230217C138250002022-10-26 12:55PM EST13,825.00108.9042.2048.900.00-1140.47%
NDX230217C138500002022-12-14 10:31AM EST13,850.0027.550.702.350.00-2524.03%
NDX230217C138750002022-09-21 8:50AM EST13,875.00228.1064.5074.000.00--345.97%
NDX230217C139000002022-12-27 9:45AM EST13,900.002.501.002.950.00-12225.28%
NDX230217C139250002022-09-21 8:48AM EST13,925.00215.2565.7072.100.00--446.46%
NDX230217C139500002023-01-17 1:59PM EST13,950.001.160.802.800.00-61025.66%
NDX230217C139750002022-09-21 8:51AM EST13,975.00205.3563.5067.900.00-4646.52%
NDX230217C140000002023-01-25 10:29AM EST14,000.000.770.702.600.00-6013325.96%
NDX230217C140250002022-12-07 9:52AM EST14,025.0012.120.001.800.00-1225.08%
NDX230217C140500002022-11-11 1:00PM EST14,050.0068.409.0013.700.00-2333.84%
NDX230217C140750002022-11-11 1:00PM EST14,075.0066.308.4013.100.00--233.89%
NDX230217C141000002022-12-19 9:46AM EST14,100.004.700.301.250.00-2924.81%
NDX230217C141250002022-11-11 10:08AM EST14,125.0057.007.3012.000.00--234.01%
NDX230217C141500002022-10-17 9:30AM EST14,150.0058.5335.7039.700.00-1043.29%
NDX230217C141750002023-01-25 1:15PM EST14,175.000.250.301.300.00-5225.66%
NDX230217C142000002022-11-08 2:58PM EST14,200.0024.709.1012.500.00-21635.18%
NDX230217C143000002023-01-24 11:52AM EST14,300.000.600.101.800.00-144727.87%
NDX230217C143500002022-12-01 9:35AM EST14,350.0025.500.002.100.00--328.88%
NDX230217C144000002022-07-14 3:11PM EST14,400.00212.84679.50707.100.00-1727124.40%
NDX230217C144250002022-12-14 10:31AM EST14,425.008.520.001.500.00--228.53%
NDX230217C144500002023-01-03 1:03PM EST14,450.000.750.001.700.00-1129.17%
NDX230217C145000002023-01-25 1:15PM EST14,500.001.000.001.650.00-3929.56%
NDX230217C145500002022-12-14 10:31AM EST14,550.006.460.001.400.00--129.51%
NDX230217C146000002023-01-03 1:03PM EST14,600.000.600.001.150.00-15929.36%
NDX230217C147000002022-12-01 9:47AM EST14,700.0012.000.001.500.00-81615831.15%
NDX230217C147250002022-12-01 9:45AM EST14,725.0012.000.001.750.00--4631.92%
NDX230217C148000002022-12-05 2:36PM EST14,800.005.300.001.200.00-12531.34%
NDX230217C149000002022-07-21 12:45PM EST14,900.00258.05363.10382.800.00-218102.42%
NDX230217C150000002023-01-24 3:59PM EST15,000.000.700.001.250.00-22533.29%
NDX230217C151000002022-09-12 9:40AM EST15,100.00156.4215.9021.100.00-683449.84%
NDX230217C152000002022-11-23 9:30AM EST15,200.006.300.000.000.00-6612.50%
NDX230217C153000002022-11-22 9:30AM EST15,300.005.900.000.000.00-1312.50%
NDX230217C154000002022-08-11 1:02PM EST15,400.00301.8589.40107.300.00-4273.49%
NDX230217C155000002022-11-23 9:42AM EST15,500.005.100.001.850.00-1839.23%
NDX230217C156000002022-07-19 9:26AM EST15,600.0088.60269.60276.100.00-16102.56%
NDX230217C157000002022-09-02 9:04AM EST15,700.0058.259.1017.600.00-21052.67%
NDX230217C158000002022-09-12 9:40AM EST15,800.0077.757.1012.600.00-342851.37%
NDX230217C159000002022-07-14 1:19PM EST15,900.0060.66219.30237.000.00-4021101.26%
NDX230217C160000002022-09-30 10:23AM EST16,000.0012.606.6011.400.00-11352.69%
NDX230217C161000002022-07-14 1:28PM EST16,100.0053.20187.00203.200.00-2599.42%
NDX230217C162000002022-07-07 2:44PM EST16,200.0061.73135.00148.100.00-4492.25%
NDX230217C163000002022-08-19 11:27AM EST16,300.00114.2610.6026.800.00-2561.91%
NDX230217C164000002022-07-05 1:03PM EST16,400.0039.15128.10141.800.00--193.74%
NDX230217C165000002022-09-16 8:59AM EST16,500.0014.602.208.000.00-1253.43%
NDX230217C166000002022-07-05 1:08PM EST16,600.0033.28105.30122.300.00--192.33%
NDX230217C167000002022-09-27 8:30AM EST16,700.006.900.000.000.00-11525.00%
NDX230217C168000002022-07-06 11:42AM EST16,800.0029.4775.8081.400.00--487.12%
NDX230217C169000002022-09-16 8:50AM EST16,900.009.501.206.400.00-1554.99%
NDX230217C170000002022-12-15 10:58AM EST17,000.001.000.000.850.00-11447.99%
NDX230217C171000002022-08-19 11:33AM EST17,100.0054.333.6014.100.00-14862.81%
NDX230217C172000002022-11-02 8:41AM EST17,200.002.800.000.000.00-1025.00%
NDX230217C173000002022-10-18 2:32PM EST17,300.003.910.002.550.00-11252.06%
NDX230217C174000002022-07-06 10:53AM EST17,400.0019.2444.1049.700.00--284.80%
NDX230217C175000002022-09-22 11:50AM EST17,500.004.700.404.400.00-1356.99%
NDX230217C176000002022-09-22 11:50AM EST17,600.004.400.254.100.00-1457.17%
NDX230217C177000002022-07-07 12:29PM EST17,700.0018.5632.7045.000.00-41284.96%
NDX230217C178000002022-11-15 9:30AM EST17,800.001.900.000.000.00-81225.00%
NDX230217C179000002022-11-15 9:30AM EST17,900.001.900.000.000.00-1725.00%
NDX230217C180000002023-01-13 2:22PM EST18,000.000.250.000.750.00-62951.44%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230217P070000002023-01-13 3:51PM EST7,000.000.500.000.250.00-215865.04%
NDX230217P071000002023-01-13 3:49PM EST7,100.000.500.001.100.00--271.09%
NDX230217P074000002023-01-09 11:52AM EST7,400.001.100.001.200.00--566.36%
NDX230217P075000002023-01-09 11:52AM EST7,500.001.200.001.250.00-31364.89%
NDX230217P078000002023-01-19 1:38PM EST7,800.000.800.001.350.00-1060.28%
NDX230217P080000002023-01-24 11:06AM EST8,000.000.500.001.050.00-1720055.76%
NDX230217P081000002023-01-04 2:58PM EST8,100.006.400.001.200.00-511854.82%
NDX230217P082000002023-01-12 1:57PM EST8,200.001.850.001.550.00-11054.49%
NDX230217P082500002022-12-28 2:39PM EST8,250.0016.160.001.600.00--153.86%
NDX230217P082750002022-12-27 10:10AM EST8,275.0017.300.001.600.00--553.46%
NDX230217P083000002023-01-25 1:08PM EST8,300.000.700.001.600.00-41153.06%
NDX230217P083250002022-12-27 10:10AM EST8,325.0018.400.001.600.00--552.66%
NDX230217P083500002022-12-28 2:39PM EST8,350.0018.350.001.650.00--152.42%
NDX230217P084000002022-12-28 2:18PM EST8,400.0019.500.001.700.00-252751.78%
NDX230217P084750002022-12-30 1:39PM EST8,475.0015.750.001.750.00-2250.74%
NDX230217P085000002023-01-24 9:42AM EST8,500.000.900.001.550.00-108453.28%
NDX230217P085500002023-01-19 1:02PM EST8,550.002.770.001.800.00--853.30%
NDX230217P086000002023-01-06 12:02PM EST8,600.009.850.001.850.00-1852.62%
NDX230217P087000002023-01-06 3:37PM EST8,700.009.900.002.000.00-1151.41%
NDX230217P087250002023-01-25 9:56AM EST8,725.001.500.002.000.00-151751.00%
NDX230217P087500002023-01-20 3:52PM EST8,750.002.190.151.900.00-63050.31%
NDX230217P087750002023-01-20 2:11PM EST8,775.002.200.002.100.00-202150.45%
NDX230217P088000002023-01-20 1:00PM EST8,800.002.110.152.000.00-203849.77%
NDX230217P088500002023-01-19 1:02PM EST8,850.004.790.002.200.00--449.47%
NDX230217P088750002023-01-03 1:29PM EST8,875.0027.200.002.250.00--149.19%
NDX230217P089000002023-01-25 4:07PM EST8,900.006.700.252.150.00-84248.53%
NDX230217P089750002023-01-05 11:34AM EST8,975.0025.750.002.450.00--148.02%
NDX230217P090000002023-01-26 10:55AM EST9,000.001.550.352.35-0.65-29.55%114347.38%
NDX230217P090250002023-01-03 2:44PM EST9,025.0031.700.002.550.00-101347.42%
NDX230217P090500002023-01-11 1:23PM EST9,050.009.950.052.600.00-5647.11%
NDX230217P090750002023-01-23 11:17AM EST9,075.002.250.102.650.00-81646.81%
NDX230217P091000002023-01-20 12:32PM EST9,100.003.930.602.700.00-204446.50%
NDX230217P091250002023-01-17 10:17AM EST9,125.004.900.202.800.00-1346.29%
NDX230217P091500002023-01-18 2:05PM EST9,150.006.220.252.800.00-5745.88%
NDX230217P091750002023-01-17 10:21AM EST9,175.005.400.302.900.00-1145.66%
NDX230217P092000002023-01-24 4:01PM EST9,200.006.700.903.000.00-367345.44%
NDX230217P092250002023-01-11 1:45PM EST9,225.0012.750.453.100.00-91945.20%
NDX230217P092500002023-01-20 2:25PM EST9,250.004.600.503.200.00-1844.97%
NDX230217P092750002023-01-20 3:37PM EST9,275.004.800.553.300.00-11144.72%
NDX230217P093000002023-01-25 4:07PM EST9,300.0013.301.153.300.00-45344.31%
NDX230217P093250002023-01-05 11:34AM EST9,325.0046.700.703.400.00-1244.06%
NDX230217P093500002023-01-13 1:15PM EST9,350.008.960.753.500.00-5643.81%
NDX230217P093750002022-12-22 2:36PM EST9,375.0084.204.406.600.00-1247.21%
NDX230217P094000002023-01-24 2:02PM EST9,400.003.531.053.700.00-201,18743.29%
NDX230217P094250002023-01-19 11:37AM EST9,425.0012.271.003.900.00-11643.17%
NDX230217P094500002023-01-26 3:56PM EST9,450.002.772.004.00-5.91-68.09%12042.89%
NDX230217P094750002023-01-11 3:59PM EST9,475.0018.351.254.100.00-11942.62%
NDX230217P095000002023-01-26 4:14PM EST9,500.002.701.954.20-1.30-32.50%1110742.33%
NDX230217P095250002023-01-20 1:10PM EST9,525.007.901.454.400.00-51042.18%
NDX230217P095500002023-01-19 10:12AM EST9,550.0014.251.554.500.00-31841.88%
NDX230217P095750002023-01-19 10:43AM EST9,575.0014.851.704.600.00-2241.59%
NDX230217P096000002023-01-24 4:01PM EST9,600.0013.302.404.800.00-164841.41%
NDX230217P096250002023-01-26 3:59PM EST9,625.003.702.554.90-2.10-36.21%13941.10%
NDX230217P096500002023-01-23 2:45PM EST9,650.006.072.055.100.00-9740.91%
NDX230217P096750002023-01-23 10:35AM EST9,675.006.352.205.300.00-4840.70%
NDX230217P097000002023-01-23 3:56PM EST9,700.006.003.005.400.00-166040.39%
NDX230217P097250002023-01-18 9:43AM EST9,725.0011.292.555.700.00-2940.27%
NDX230217P097500002023-01-26 3:27PM EST9,750.004.002.805.80-1.93-32.55%203739.95%
NDX230217P097750002023-01-12 10:03AM EST9,775.0028.352.906.100.00-1939.81%
NDX230217P098000002023-01-26 12:54PM EST9,800.004.703.706.30-2.10-30.88%159939.57%
NDX230217P098250002023-01-12 2:43PM EST9,825.0022.453.306.500.00-11139.33%
NDX230217P098500002023-01-19 10:43AM EST9,850.0024.503.506.700.00-1839.07%
NDX230217P098750002023-01-12 9:30AM EST9,875.0029.003.607.000.00-1138.90%
NDX230217P099000002023-01-24 3:45PM EST9,900.009.214.507.200.00-94638.63%
NDX230217P099250002023-01-25 2:04PM EST9,925.008.844.107.500.00-4938.44%
NDX230217P099500002023-01-24 1:06PM EST9,950.009.424.307.800.00-11438.23%
NDX230217P099750002023-01-20 1:49PM EST9,975.0016.604.608.000.00-11437.95%
NDX230217P100000002023-01-26 3:21PM EST10,000.006.505.508.30-6.00-48.00%2818037.73%
NDX230217P100250002023-01-13 1:24PM EST10,025.0029.375.108.600.00-1337.51%
NDX230217P100500002023-01-24 4:01PM EST10,050.0010.006.108.900.00-23937.27%
NDX230217P100750002023-01-25 9:45AM EST10,075.0016.755.709.300.00-3837.10%
NDX230217P101000002023-01-25 11:30AM EST10,100.008.406.009.60-7.10-45.81%2417036.85%
NDX230217P101250002023-01-26 3:27PM EST10,125.008.007.009.90-4.85-37.74%116136.59%
NDX230217P101500002023-01-26 11:32AM EST10,150.0010.107.3010.30-2.86-22.07%242736.39%
NDX230217P101750002023-01-19 2:35PM EST10,175.0036.757.1010.800.00-61036.23%
NDX230217P102000002023-01-25 3:19PM EST10,200.0010.508.1011.10-2.65-20.15%410535.95%
NDX230217P102250002023-01-20 9:43AM EST10,225.0038.608.0011.600.00-21135.77%
NDX230217P102500002023-01-26 9:34AM EST10,250.0010.808.9011.90-15.01-58.16%15135.48%
NDX230217P102750002023-01-23 10:36AM EST10,275.0011.358.9012.60-6.65-36.94%11335.39%
NDX230217P103000002023-01-26 11:36AM EST10,300.0013.589.9012.90-1.83-11.88%108835.08%
NDX230217P103250002023-01-17 9:49AM EST10,325.0045.8010.0013.600.00-5234.96%
NDX230217P103500002023-01-26 3:49PM EST10,350.0012.5010.5014.20-16.70-57.19%395034.77%
NDX230217P103750002023-01-26 3:46PM EST10,375.0013.2011.1014.80-8.20-38.32%748634.58%
NDX230217P104000002023-01-26 3:46PM EST10,400.0013.8011.7015.40-10.80-43.90%4316834.37%
NDX230217P104250002023-01-26 3:52PM EST10,425.0014.2012.4016.00-45.00-76.01%364434.16%
NDX230217P104500002023-01-24 2:58PM EST10,450.0021.4013.1016.700.00-1733.97%
NDX230217P104750002023-01-25 10:37AM EST10,475.0042.2613.8017.400.00-22533.77%
NDX230217P105000002023-01-26 3:43PM EST10,500.0016.6014.7018.00-6.78-29.00%1616933.52%
NDX230217P105250002023-01-25 10:50AM EST10,525.0044.0515.3019.000.00-32933.41%
NDX230217P105500002023-01-24 3:26PM EST10,550.0027.4016.3019.600.00-64133.14%
NDX230217P105750002023-01-25 9:55AM EST10,575.0046.5017.1020.700.00-1433.04%
NDX230217P106000002023-01-23 1:45PM EST10,600.0028.2818.0021.400.00-47932.78%
NDX230217P106250002023-01-18 9:51AM EST10,625.0054.2019.0022.600.00-1732.68%
NDX230217P106500002023-01-26 11:36AM EST10,650.0027.1120.0023.60-11.44-29.68%42532.49%
NDX230217P106750002023-01-26 10:10AM EST10,675.0028.6321.1024.70-7.07-19.80%11332.32%
NDX230217P107000002023-01-26 3:10PM EST10,700.0025.0022.2025.50-19.11-43.32%24932.06%
NDX230217P107250002023-01-26 10:10AM EST10,725.0031.6623.4027.10-17.94-36.17%213832.00%
NDX230217P107500002023-01-25 1:39PM EST10,750.0044.2024.7027.800.00-34031.68%
NDX230217P107750002023-01-26 10:10AM EST10,775.0034.9426.0029.50-4.51-11.43%11631.62%
NDX230217P108000002023-01-26 10:37AM EST10,800.0032.7027.4030.50-9.65-22.79%344631.36%
NDX230217P108250002023-01-24 12:02PM EST10,825.0048.7028.8032.400.00-62931.30%
NDX230217P108500002023-01-25 2:33PM EST10,850.0050.6030.4033.500.00-65631.04%
NDX230217P108750002023-01-24 9:53AM EST10,875.0048.9532.0035.600.00-41730.99%
NDX230217P109000002023-01-26 3:10PM EST10,900.0037.0033.7036.90-28.07-43.14%510030.75%
NDX230217P109250002023-01-26 3:23PM EST10,925.0037.0035.5038.60-15.58-29.63%4930.58%
NDX230217P109500002023-01-26 2:26PM EST10,950.0041.1337.4040.50-22.92-35.78%44330.43%
NDX230217P109750002023-01-26 2:26PM EST10,975.0043.1839.4042.50-24.27-35.98%73730.29%
NDX230217P110000002023-01-26 4:14PM EST11,000.0042.5041.4045.00-20.80-32.86%1615830.22%
NDX230217P110250002023-01-26 9:49AM EST11,025.0051.2043.6046.80-23.02-31.02%23930.01%
NDX230217P110500002023-01-26 1:03PM EST11,050.0054.8045.8049.10-13.90-20.23%71629.87%
NDX230217P110750002023-01-26 3:54PM EST11,075.0049.1048.2051.50-70.65-59.00%10729.72%
NDX230217P111000002023-01-26 3:54PM EST11,100.0051.6350.6054.50-26.20-33.66%675229.66%
NDX230217P111250002023-01-25 9:50AM EST11,125.00122.7053.2057.200.00-31629.53%
NDX230217P111500002023-01-23 2:57PM EST11,150.0091.6656.0060.000.00-156829.40%
NDX230217P111750002023-01-25 9:50AM EST11,175.00130.5058.8062.400.00-14429.18%
NDX230217P112000002023-01-26 12:54PM EST11,200.0072.7061.8066.00-66.30-47.70%812829.13%
NDX230217P112250002023-01-26 10:38AM EST11,225.0079.2065.0068.70-105.00-57.00%5528.92%
NDX230217P112500002023-01-26 1:42PM EST11,250.0075.4068.3072.50-27.40-26.65%317628.85%
NDX230217P112750002023-01-26 12:27PM EST11,275.0085.9071.5075.60-17.60-17.00%61028.67%
NDX230217P113000002023-01-26 3:52PM EST11,300.0076.5075.4079.70-94.85-55.35%567028.60%
NDX230217P113250002023-01-24 3:08PM EST11,325.00111.5079.2083.500.00-32528.46%
NDX230217P113500002023-01-26 3:45PM EST11,350.0086.2583.1087.50-64.75-42.88%124428.33%
NDX230217P113750002023-01-23 12:36PM EST11,375.00124.7087.0091.700.00-4628.21%
NDX230217P114000002023-01-26 3:55PM EST11,400.0090.6091.5096.10-40.70-31.00%719128.09%
NDX230217P114250002023-01-25 3:35PM EST11,425.00142.3795.60100.300.00-11627.92%
NDX230217P114500002023-01-26 1:09PM EST11,450.00123.93100.70105.50-24.99-16.78%10827.85%
NDX230217P114750002023-01-26 10:47AM EST11,475.00126.00105.20109.90-132.00-51.16%11327.66%
NDX230217P115000002023-01-26 10:19AM EST11,500.00124.00110.30115.60-38.32-23.61%2021327.60%
NDX230217P115250002023-01-25 9:45AM EST11,525.00236.40115.70121.100.00-11327.49%
NDX230217P115500002023-01-23 11:07AM EST11,550.00172.00121.10126.700.00-604227.37%
NDX230217P115750002023-01-20 2:52PM EST11,575.00294.60127.00132.600.00-31027.25%
NDX230217P116000002023-01-26 11:07AM EST11,600.00172.50132.80138.70-29.90-14.77%112127.14%
NDX230217P116250002023-01-25 1:57PM EST11,625.00220.00139.00145.100.00-1927.03%
NDX230217P116500002023-01-25 1:54PM EST11,650.00225.00145.50150.600.00-612126.80%
NDX230217P116750002023-01-24 10:42AM EST11,675.00221.68152.20158.600.00-2426.80%
NDX230217P117000002023-01-26 12:23PM EST11,700.00183.95159.10165.70-43.05-18.96%118126.69%
NDX230217P117250002023-01-25 4:11PM EST11,725.00237.50166.30173.100.00-11126.57%
NDX230217P117500002023-01-26 1:42PM EST11,750.00188.55173.80180.70-59.25-23.91%286126.46%
NDX230217P117750002023-01-26 11:51AM EST11,775.00221.20181.50188.60-35.10-13.69%1626.34%
NDX230217P118000002023-01-26 2:47PM EST11,800.00197.75189.60196.50-63.25-24.23%118726.20%
NDX230217P118250002023-01-26 10:37AM EST11,825.00222.40197.90203.80-68.50-23.55%41725.98%
NDX230217P118500002023-01-26 2:47PM EST11,850.00215.20206.60212.60-68.00-24.01%51325.87%
NDX230217P118750002023-01-24 3:50PM EST11,875.00301.80215.50223.200.00-4425.89%
NDX230217P119000002023-01-26 11:03AM EST11,900.00280.31224.80232.50-38.54-12.09%5210125.77%
NDX230217P119250002023-01-26 11:51AM EST11,925.00283.02234.50240.70-42.78-13.13%9425.53%
NDX230217P119500002023-01-26 10:36AM EST11,950.00270.35244.30251.80-260.78-49.10%32425.51%
NDX230217P119750002023-01-26 9:57AM EST11,975.00311.30254.90261.20-358.77-53.54%53925.32%
NDX230217P120000002023-01-26 3:39PM EST12,000.00269.00265.20273.20-102.85-27.66%8548725.33%
NDX230217P120250002022-12-12 10:34AM EST12,025.00765.10719.40733.700.00-81762.80%
NDX230217P120500002023-01-13 12:17PM EST12,050.00673.23288.20294.800.00-2325.05%
NDX230217P120750002023-01-24 4:01PM EST12,075.00366.30300.00306.600.00-1124.95%
NDX230217P121000002023-01-26 3:37PM EST12,100.00315.52312.10318.90-65.08-17.10%82024.86%
NDX230217P121250002022-12-02 3:38PM EST12,125.00588.001,166.101,180.400.00-1696.18%
NDX230217P121500002023-01-23 3:45PM EST12,150.00437.60337.30344.500.00-1424.70%
NDX230217P121750002022-11-18 12:55PM EST12,175.00899.041,024.601,044.700.00-2282.04%
NDX230217P122000002023-01-26 9:30AM EST12,200.00387.55363.90373.20-84.45-17.89%303524.68%
NDX230217P122250002022-11-18 12:54PM EST12,225.00924.021,061.901,082.700.00-2182.84%
NDX230217P122500002023-01-25 3:22PM EST12,250.00526.38391.90402.600.00-373824.60%
NDX230217P122750002023-01-19 1:05PM EST12,275.00965.10406.50418.200.00-1324.60%
NDX230217P123000002023-01-26 2:47PM EST12,300.00435.92421.50433.40-201.67-31.63%1324.54%
NDX230217P123250002022-11-18 12:51PM EST12,325.00978.481,138.701,161.000.00-2284.53%
NDX230217P123500002022-11-18 12:53PM EST12,350.001,000.781,163.501,181.000.00-2285.19%
NDX230217P123750002023-01-23 9:55AM EST12,375.00659.05468.70481.400.00-1324.38%
NDX230217P124000002023-01-26 2:47PM EST12,400.00501.17485.10498.10-426.41-45.97%12324.33%
NDX230217P124250002022-11-18 12:57PM EST12,425.001,040.111,218.201,242.000.00-2186.32%
NDX230217P124500002022-12-22 3:18PM EST12,450.001,502.70845.30856.400.00-51652.69%
NDX230217P124750002022-12-15 11:02AM EST12,475.001,108.15947.20959.600.00--460.17%
NDX230217P125000002023-01-23 9:55AM EST12,500.00598.10554.40567.30-163.35-21.45%122824.08%
NDX230217P125750002023-01-24 9:57AM EST12,575.00656.15610.00623.20-102.25-13.48%13323.99%
NDX230217P126000002022-09-21 11:43AM EST12,600.001,158.801,561.301,578.000.00--1106.07%
NDX230217P126250002022-12-01 11:15AM EST12,625.00856.501,617.401,632.200.00--1109.44%
NDX230217P126500002022-11-08 9:45AM EST12,650.001,678.701,092.501,108.300.00--163.25%
NDX230217P127000002022-10-25 10:02AM EST12,700.001,372.901,003.401,017.600.00-1152.37%
NDX230217P127250002022-12-06 3:20PM EST12,725.001,263.551,919.501,937.300.00--1129.87%
NDX230217P127500002023-01-25 2:16PM EST12,750.00944.80751.00764.000.00-1323.93%
NDX230217P127750002022-12-06 3:20PM EST12,775.001,302.751,968.301,986.100.00-13131.33%
NDX230217P128250002022-10-25 9:16AM EST12,825.001,449.001,086.901,101.900.00-1252.10%
NDX230217P128500002022-12-15 3:54PM EST12,850.001,484.751,292.601,307.900.00--169.11%
NDX230217P128750002022-11-01 8:51AM EST12,875.001,511.400.000.000.00--10.00%
NDX230217P129000002022-10-31 8:32AM EST12,900.001,580.300.000.000.00-190.00%
NDX230217P129750002022-10-04 8:38AM EST12,975.001,634.800.000.000.00--10.00%
NDX230217P130000002023-01-03 10:53AM EST13,000.002,080.47971.20988.500.00-40029324.99%
NDX230217P130250002022-10-25 12:43PM EST13,025.001,587.151,229.401,245.600.00-1251.83%
NDX230217P131000002022-11-01 8:45AM EST13,100.001,646.500.000.000.00-150.00%
NDX230217P131500002022-10-25 8:56AM EST13,150.001,681.901,323.701,340.600.00-1151.77%
NDX230217P132000002022-09-21 11:43AM EST13,200.001,514.052,021.202,040.100.00-46112.12%
NDX230217P132500002023-01-19 12:08PM EST13,250.001,936.551,207.301,222.900.00-1126.01%
NDX230217P132750002022-12-15 10:13AM EST13,275.001,780.161,709.601,723.800.00-1279.74%
NDX230217P133000002022-12-15 10:13AM EST13,300.001,806.251,733.001,748.400.00-1480.28%
NDX230217P133500002023-01-03 12:49PM EST13,350.002,508.671,304.301,320.000.00-1226.81%
NDX230217P133750002023-01-03 10:28AM EST13,375.002,457.721,328.601,344.400.00-1327.02%
NDX230217P134000002023-01-19 12:08PM EST13,400.002,084.981,353.101,368.900.00-11727.25%
NDX230217P135000002023-01-03 12:49PM EST13,500.002,657.201,451.001,466.900.00-2328.13%
NDX230217P135250002022-10-25 10:57AM EST13,525.001,929.301,628.101,646.600.00--152.18%
NDX230217P135750002022-10-19 8:30AM EST13,575.002,426.800.000.000.00--10.00%
NDX230217P136000002022-11-29 2:15PM EST13,600.002,001.802,571.802,590.600.00-215135.78%
NDX230217P136250002022-10-19 8:30AM EST13,625.002,470.700.000.000.00--10.00%
NDX230217P137000002023-01-20 3:37PM EST13,700.002,076.751,648.201,664.200.00-11230.04%
NDX230217P137250002022-10-21 9:25AM EST13,725.002,568.901,975.101,993.200.00-1072.59%
NDX230217P137500002023-01-18 10:18AM EST13,750.002,066.701,697.601,713.600.00--130.50%
NDX230217P138000002022-09-21 11:43AM EST13,800.001,934.402,534.602,553.800.00-22120.04%
NDX230217P138250002022-10-25 11:38AM EST13,825.002,181.901,891.001,910.400.00--153.22%
NDX230217P139000002022-11-18 2:23PM EST13,900.002,183.812,588.302,609.000.00-211118.35%
NDX230217P139250002022-12-30 11:38AM EST13,925.003,005.651,870.801,887.000.00-4632.18%
NDX230217P139500002022-12-30 11:38AM EST13,950.003,029.771,895.601,911.800.00-4432.41%
NDX230217P140000002023-01-13 4:13PM EST14,000.002,435.401,944.901,963.800.00-142133.89%
NDX230217P140500002022-09-16 8:54AM EST14,050.002,294.003,188.003,234.300.00--1162.51%
NDX230217P141000002022-08-12 8:45AM EST14,100.001,269.401,605.301,755.600.00--40.00%
NDX230217P142250002022-09-16 8:55AM EST14,225.002,434.603,349.103,404.000.00-11165.84%
NDX230217P143000002023-01-20 3:39PM EST14,300.002,668.492,243.402,259.700.00-1135.79%
NDX230217P143750002022-10-25 9:16AM EST14,375.002,692.602,402.702,423.400.00--156.74%
NDX230217P144000002022-11-17 9:34AM EST14,400.002,728.003,080.603,101.600.00-15128.96%
NDX230217P144250002022-10-25 9:16AM EST14,425.002,737.902,451.202,471.300.00--157.21%
NDX230217P144500002023-01-23 10:39AM EST14,450.002,623.722,392.602,409.000.00-1137.19%
NDX230217P145000002023-01-13 4:13PM EST14,500.002,932.702,442.102,461.600.00-120839.15%
NDX230217P146000002022-08-23 9:40AM EST14,600.001,845.002,977.603,001.700.00-78104.01%
NDX230217P146500002023-01-13 11:00AM EST14,650.003,163.462,591.702,608.100.00--138.97%
NDX230217P147000002022-09-02 1:25PM EST14,700.002,530.403,503.403,563.500.00-11148.36%
NDX230217P147500002023-01-09 10:00AM EST14,750.003,446.232,691.302,707.800.00--139.91%
NDX230217P148000002022-04-29 8:30AM EST14,800.002,016.102,251.802,425.000.00-110.00%
NDX230217P148500002023-01-11 2:18PM EST14,850.003,452.172,791.002,807.600.00--240.89%
NDX230217P148750002022-10-24 1:51PM EST14,875.003,322.842,886.602,907.200.00--161.20%
NDX230217P149000002023-01-11 2:18PM EST14,900.003,502.952,840.902,857.400.00-2441.30%
NDX230217P149250002022-10-24 1:30PM EST14,925.003,398.952,934.802,956.000.00--161.60%
NDX230217P149500002023-01-11 2:22PM EST14,950.003,550.432,890.802,907.300.00-4641.78%
NDX230217P149750002022-10-24 1:23PM EST14,975.003,453.752,984.303,004.900.00--262.14%
NDX230217P150000002023-01-24 3:59PM EST15,000.003,110.472,940.502,960.000.00-221944.05%
NDX230217P151000002022-10-24 1:53PM EST15,100.003,537.143,106.703,127.400.00-6363.33%
NDX230217P152000002022-10-24 1:55PM EST15,200.003,632.023,204.003,225.500.00-6364.19%
NDX230217P153000002022-10-24 2:00PM EST15,300.003,713.923,302.203,323.700.00--565.12%
NDX230217P154000002022-10-24 2:02PM EST15,400.003,803.793,400.503,422.000.00--366.04%
NDX230217P155000002022-10-25 11:50AM EST15,500.003,729.323,498.803,520.400.00--666.95%
NDX230217P156000002022-10-24 2:09PM EST15,600.003,990.363,597.203,618.800.00--467.84%
NDX230217P157000002022-10-24 2:12PM EST15,700.004,080.293,695.703,717.300.00--468.73%
NDX230217P158000002022-10-25 11:41AM EST15,800.004,008.793,794.803,815.800.00--669.66%
NDX230217P159000002022-10-25 11:30AM EST15,900.004,085.213,892.703,914.300.00-2470.42%
NDX230217P160000002023-01-18 3:40PM EST16,000.004,519.553,937.503,954.200.00-171749.68%
NDX230217P161000002023-01-18 3:40PM EST16,100.004,619.004,037.204,053.900.00-172250.27%
NDX230217P162000002022-11-02 9:31AM EST16,200.004,796.164,148.904,172.900.00-1257.22%
NDX230217P163000002022-10-24 12:19PM EST16,300.004,748.224,287.004,308.700.00--173.57%
NDX230217P164000002022-10-24 12:16PM EST16,400.004,849.144,385.604,407.400.00--274.32%
NDX230217P165000002022-10-24 12:12PM EST16,500.004,942.454,484.304,506.100.00--175.05%
NDX230217P166000002022-10-28 10:41AM EST16,600.004,974.324,676.704,700.000.00-2097.22%
NDX230217P167000002022-10-28 10:48AM EST16,700.005,072.324,775.404,798.800.00-2098.28%
NDX230217P168000002022-10-28 10:53AM EST16,800.005,177.274,873.804,898.300.00-2099.36%
NDX230217P169000002022-10-28 11:01AM EST16,900.005,293.814,963.404,997.800.00-2099.60%
NDX230217P170000002022-10-24 11:50AM EST17,000.005,412.044,978.004,999.800.00-4378.41%
NDX230217P171000002022-10-24 11:48AM EST17,100.005,507.085,076.705,098.600.00--279.01%
NDX230217P172000002022-10-24 11:43AM EST17,200.005,624.445,176.205,197.400.00--379.73%
NDX230217P173000002022-10-24 11:40AM EST17,300.005,726.165,274.405,296.200.00--380.19%
NDX230217P174000002022-10-24 11:36AM EST17,400.005,820.225,373.205,395.000.00--380.73%
NDX230217P175000002022-10-24 11:31AM EST17,500.005,912.185,472.705,493.900.00--281.41%
NDX230217P176000002022-10-24 11:27AM EST17,600.005,999.565,570.805,592.700.00--181.77%
NDX230217P177000002022-10-24 11:22AM EST17,700.006,092.765,669.705,691.600.00--182.27%
NDX230217P178000002022-10-24 11:16AM EST17,800.006,212.965,768.605,790.400.00--182.73%
NDX230217P179000002022-10-24 11:11AM EST17,900.006,317.555,867.405,889.300.00--183.17%
NDX230217P180000002023-01-13 2:25PM EST18,000.006,443.805,931.605,951.000.00-156861.22%