Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.573,36-229,78 (-1,79%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230421C080000002023-01-17 9:34AM EST8,000.003,616.174,615.504,657.600.00-44461.05%
NDX230421C081000002023-01-18 1:12PM EST8,100.003,423.604,519.604,561.100.00-218160.38%
NDX230421C082000002023-01-17 11:36AM EST8,200.003,438.494,421.604,453.100.00-61858.40%
NDX230421C083000002023-01-17 11:37AM EST8,300.003,338.024,323.304,354.900.00-81557.34%
NDX230421C084000002023-01-17 11:38AM EST8,400.003,240.704,225.204,256.800.00-8556.30%
NDX230421C085000002023-01-17 11:39AM EST8,500.003,148.984,127.304,158.800.00--455.29%
NDX230421C086000002022-12-01 3:55PM EST8,600.003,647.502,534.802,550.100.00-110.00%
NDX230421C087000002022-09-19 2:20PM EST8,700.003,573.302,773.502,792.600.00--20.00%
NDX230421C088000002022-11-30 2:13PM EST8,800.003,241.702,355.102,370.200.00-130.00%
NDX230421C089000002022-09-19 2:20PM EST8,900.003,400.602,607.902,627.500.00--00.00%
NDX230421C090000002022-12-28 10:52AM EST9,000.002,041.783,253.303,275.300.00-120.00%
NDX230421C091000002022-12-02 12:15PM EST9,100.003,095.002,091.802,106.700.00-110.00%
NDX230421C092000002022-09-19 2:04PM EST9,200.003,134.402,367.402,384.200.00--10.00%
NDX230421C093000002022-12-06 3:54PM EST9,300.002,540.601,713.201,728.500.00--20.00%
NDX230421C094000002022-12-13 10:14AM EST9,400.002,929.002,217.902,237.500.00--10.00%
NDX230421C095000002022-11-30 1:49PM EST9,500.002,490.701,756.501,770.400.00--20.00%
NDX230421C096000002022-12-06 9:56AM EST9,600.002,399.701,491.201,504.100.00--10.00%
NDX230421C097000002022-11-04 10:24AM EST9,700.001,686.702,578.902,591.900.00-110.00%
NDX230421C099000002022-11-11 11:04AM EST9,900.002,263.902,033.902,051.500.00--10.00%
NDX230421C100000002022-12-27 12:36PM EST10,000.001,322.302,169.402,189.700.00--1000.00%
NDX230421C103000002023-01-18 3:28PM EST10,300.001,446.552,394.302,427.400.00--1040.57%
NDX230421C104000002022-12-07 3:50PM EST10,400.001,600.201,078.501,091.200.00--10.00%
NDX230421C105000002023-01-24 11:58AM EST10,500.001,593.002,215.002,242.300.00-31338.97%
NDX230421C107000002023-01-26 2:02PM EST10,700.001,505.002,033.702,055.900.00-1237.15%
NDX230421C108000002023-01-10 4:00PM EST10,800.00926.601,942.601,966.200.00-4036.45%
NDX230421C110000002023-01-23 1:57PM EST11,000.001,223.401,756.301,795.300.00-136035.48%
NDX230421C110250002022-12-22 3:33PM EST11,025.00719.60972.50985.700.00-450.00%
NDX230421C110500002022-12-08 3:45PM EST11,050.001,233.50665.60675.000.00-110.00%
NDX230421C110750002022-10-27 2:55PM EST11,075.001,110.201,329.101,361.200.00-100.00%
NDX230421C111000002023-01-10 3:01PM EST11,100.00712.101,676.201,703.300.00--2534.49%
NDX230421C111250002022-09-29 1:18PM EST11,125.001,109.901,294.001,321.000.00--00.00%
NDX230421C111750002023-01-09 2:48PM EST11,175.00687.901,609.501,639.100.00--134.02%
NDX230421C112000002023-01-11 1:34PM EST11,200.00758.251,590.401,617.800.00-11833.86%
NDX230421C112500002022-12-21 9:38AM EST11,250.00698.00814.30825.900.00-120.00%
NDX230421C113000002023-01-31 3:57PM EST11,300.001,114.991,505.501,539.400.00-13533.59%
NDX230421C113250002023-02-02 10:01AM EST11,325.001,520.001,484.401,512.800.00-2833.11%
NDX230421C113500002023-01-23 11:21AM EST11,350.00938.101,463.501,491.700.00--132.94%
NDX230421C114000002023-01-26 2:52PM EST11,400.00970.171,419.401,450.300.00-12232.64%
NDX230421C114250002023-01-20 10:56AM EST11,425.00578.601,399.401,437.500.00-3332.92%
NDX230421C114500002023-01-20 10:55AM EST11,450.00564.401,378.801,409.200.00-1332.34%
NDX230421C114750002023-01-20 11:42AM EST11,475.00580.801,358.201,396.700.00-2332.62%
NDX230421C115000002023-01-06 3:17PM EST11,500.00465.411,345.101,368.400.00-3432.03%
NDX230421C115250002023-01-20 12:05PM EST11,525.00557.601,317.301,356.100.00-1132.32%
NDX230421C115500002023-01-31 10:22AM EST11,550.00872.001,304.101,328.000.00-2231.74%
NDX230421C115750002023-01-20 12:05PM EST11,575.00528.701,283.801,316.000.00-2532.02%
NDX230421C116250002023-01-20 12:05PM EST11,625.00500.801,241.501,276.200.00-1131.72%
NDX230421C116500002023-01-05 9:30AM EST11,650.00324.101,224.101,240.900.00--230.77%
NDX230421C117000002023-01-23 12:52PM EST11,700.00693.501,184.901,201.500.00-20530.48%
NDX230421C117250002022-12-29 10:50AM EST11,725.00365.60855.90876.800.00-1311.54%
NDX230421C117500002022-12-09 2:07PM EST11,750.00810.70333.00340.300.00--20.00%
NDX230421C117750002023-02-03 12:53PM EST11,775.001,279.601,126.901,143.20+303.10+31.04%1330.05%
NDX230421C118000002023-02-03 3:55PM EST11,800.001,134.041,106.901,123.80-126.90-10.06%72329.90%
NDX230421C118250002022-12-13 11:02AM EST11,825.00944.10438.00447.500.00--20.00%
NDX230421C118500002022-12-13 10:36AM EST11,850.00929.00426.40435.600.00--10.00%
NDX230421C118750002022-12-13 10:25AM EST11,875.00930.00414.70423.800.00--10.00%
NDX230421C119000002023-02-03 3:55PM EST11,900.001,058.701,031.601,051.10+140.95+15.36%61329.48%
NDX230421C119250002023-01-25 11:18AM EST11,925.00421.701,012.401,033.800.00-1229.41%
NDX230421C119500002022-12-13 10:25AM EST11,950.00885.40379.90389.000.00--20.00%
NDX230421C119750002023-02-01 10:00AM EST11,975.00638.66975.40996.900.00-2229.13%
NDX230421C120000002023-02-03 11:36AM EST12,000.001,161.15956.70972.80+163.70+16.41%124228.71%
NDX230421C120250002023-02-01 10:00AM EST12,025.00606.75938.30960.500.00-2328.85%
NDX230421C120500002023-02-02 9:59AM EST12,050.00946.99923.20936.400.00-1228.43%
NDX230421C120750002023-02-01 3:00PM EST12,075.00710.00902.60924.600.00-2228.58%
NDX230421C121000002023-02-02 2:03PM EST12,100.001,127.15885.40907.600.00-72828.48%
NDX230421C121500002023-01-13 2:44PM EST12,150.00296.20852.40865.900.00--127.91%
NDX230421C121750002023-01-27 1:10PM EST12,175.00562.75831.50854.600.00-2328.05%
NDX230421C122000002023-01-03 12:16PM EST12,200.00173.900.000.000.00-130.00%
NDX230421C122250002022-12-06 10:44AM EST12,225.00549.60140.50145.000.00-220.00%
NDX230421C122500002023-01-24 3:08PM EST12,250.00362.17784.90797.700.00-1227.39%
NDX230421C123000002023-01-31 1:25PM EST12,300.00421.13751.60764.600.00-103527.15%
NDX230421C123500002023-01-24 10:21AM EST12,350.00320.20719.60732.000.00--126.90%
NDX230421C124000002023-02-03 3:59PM EST12,400.00706.50687.90700.10+355.40+101.22%55326.65%
NDX230421C124250002023-01-27 9:32AM EST12,425.00362.00668.60689.800.00-1126.77%
NDX230421C124500002023-01-27 11:59AM EST12,450.00400.53656.60668.900.00-4226.41%
NDX230421C124750002023-02-02 3:41PM EST12,475.00738.40641.70655.400.00-1207526.37%
NDX230421C125000002023-02-03 1:43PM EST12,500.00661.80626.60638.40-60.80-8.41%35526.17%
NDX230421C125250002022-12-14 2:01PM EST12,525.00490.03177.30183.900.00--16.89%
NDX230421C125500002023-01-27 3:50PM EST12,550.00390.43597.30611.100.00-3426.05%
NDX230421C126000002023-02-03 3:28PM EST12,600.00586.10567.90579.60-70.83-10.78%3725.71%
NDX230421C126250002023-02-03 3:28PM EST12,625.00571.70553.70567.00-21.00-3.54%3225.67%
NDX230421C127000002023-02-03 3:08PM EST12,700.00514.55511.30523.70-110.70-17.70%203625.27%
NDX230421C127250002023-02-03 3:27PM EST12,725.00517.40495.90515.30+366.70+243.33%1225.38%
NDX230421C127500002023-02-03 3:28PM EST12,750.00502.90484.70497.00-76.60-13.22%25825.05%
NDX230421C127750002023-02-03 12:24PM EST12,775.00608.45471.70484.00+155.82+34.43%21124.95%
NDX230421C128000002023-02-03 3:28PM EST12,800.00476.60460.00471.10-79.25-14.26%3824.85%
NDX230421C129000002023-02-01 3:12PM EST12,900.00300.25409.60421.900.00-304924.45%
NDX230421C129250002023-02-02 10:55AM EST12,925.00487.41396.30412.500.00-42024.46%
NDX230421C129500002023-01-30 2:33PM EST12,950.00158.30386.30398.500.00-19224.26%
NDX230421C129750002023-02-01 2:47PM EST12,975.00242.10374.00389.900.00-32124.29%
NDX230421C130000002023-02-02 3:41PM EST13,000.00441.80364.20378.900.00-13413624.20%
NDX230421C130250002023-01-31 1:45PM EST13,025.00154.60354.20364.900.00-13223.98%
NDX230421C131000002023-02-03 11:23AM EST13,100.00428.60321.10333.80+176.50+70.01%16123.74%
NDX230421C132000002023-02-03 11:23AM EST13,200.00381.90283.40294.10+14.60+3.97%2623.38%
NDX230421C132500002023-02-02 1:45PM EST13,250.00391.00265.20275.800.00-11123.22%
NDX230421C133000002023-02-03 10:49AM EST13,300.00337.06246.90261.90+12.06+3.71%142923.24%
NDX230421C133250002022-12-06 2:43PM EST13,325.00172.4222.8027.400.00-119.83%
NDX230421C133500002023-02-02 1:02PM EST13,350.00323.50231.30241.800.00-2322.93%
NDX230421C134000002023-02-02 9:44AM EST13,400.00221.80215.70226.000.00-1322.79%
NDX230421C134250002023-01-27 3:23PM EST13,425.00110.70207.30221.400.00-1122.88%
NDX230421C135000002023-02-03 2:05PM EST13,500.00202.62186.10196.90-54.63-21.24%285522.54%
NDX230421C135500002023-01-27 1:44PM EST13,550.0080.80173.40183.600.00-1122.42%
NDX230421C136000002023-02-03 1:43PM EST13,600.00176.36160.50171.00-35.59-16.79%221122.32%
NDX230421C136250002023-01-27 11:33AM EST13,625.0059.20154.60167.900.00-11622.43%
NDX230421C137000002023-02-03 12:50PM EST13,700.00193.00138.00147.60+104.00+116.85%14822.10%
NDX230421C137500002023-02-02 11:57AM EST13,750.00161.75127.50136.900.00-2321.99%
NDX230421C138000002023-02-03 4:14PM EST13,800.00123.59117.90126.80-33.86-21.51%103521.89%
NDX230421C139000002022-12-06 9:32AM EST13,900.00124.309.2012.800.00-11312.58%
NDX230421C139500002022-10-07 10:13AM EST13,950.00172.8079.1085.200.00-1120.52%
NDX230421C140000002023-02-03 12:38PM EST14,000.00129.0085.2094.00+13.00+11.21%114621.65%
NDX230421C140250002023-02-03 9:53AM EST14,025.0088.5081.6089.30-22.80-20.49%21621.54%
NDX230421C140500002023-02-02 10:28AM EST14,050.0082.0278.2085.700.00-1421.50%
NDX230421C141500002023-02-03 3:41PM EST14,150.0070.5865.7072.90-50.72-41.81%3321.37%
NDX230421C142000002023-02-03 4:14PM EST14,200.0064.5160.2068.90-271.44-80.80%67021.47%
NDX230421C142250002023-01-25 9:31AM EST14,225.006.0056.6066.400.00--121.46%
NDX230421C142500002023-02-02 11:57AM EST14,250.0069.0555.1061.800.00-2321.26%
NDX230421C142750002023-01-27 3:32PM EST14,275.0024.8051.1061.200.00-2121.42%
NDX230421C143000002023-02-03 3:36PM EST14,300.0054.3050.4056.90-20.27-27.18%133621.21%
NDX230421C144000002023-02-02 4:00PM EST14,400.0062.2142.0048.100.00-1321.13%
NDX230421C144750002022-10-21 9:14AM EST14,475.00103.0089.4094.800.00-1126.05%
NDX230421C145000002023-01-25 12:52PM EST14,500.005.2333.8042.200.00-12421.25%
NDX230421C145750002022-11-18 9:30AM EST14,575.0094.4016.4021.100.00-1118.85%
NDX230421C146000002022-06-30 1:17PM EST14,600.00255.75542.50570.300.00--153.72%
NDX230421C146250002022-11-18 9:30AM EST14,625.0077.5015.0019.900.00-2218.98%
NDX230421C146750002023-01-27 3:33PM EST14,675.0010.8124.5031.900.00-1221.23%
NDX230421C147000002023-02-01 12:09PM EST14,700.008.5023.4030.700.00-1221.24%
NDX230421C147250002023-01-31 3:50PM EST14,725.007.0022.3029.500.00-5521.24%
NDX230421C148000002023-02-03 11:03AM EST14,800.0032.2020.5025.20+14.90+86.13%1121.10%
NDX230421C150000002023-02-02 10:35AM EST15,000.0015.3114.3018.900.00-115721.28%
NDX230421C153000002022-10-11 2:30PM EST15,300.0044.0042.3057.000.00--128.95%
NDX230421C155000002023-01-11 9:33AM EST15,500.003.704.7011.900.00-1522.63%
NDX230421C157000002022-07-21 12:54PM EST15,700.00219.37313.40328.400.00-221152.20%
NDX230421C158000002023-02-03 10:44AM EST15,800.006.102.259.30+4.10+205.00%2123.46%
NDX230421C159000002022-12-22 11:57AM EST15,900.002.330.003.200.00--020.89%
NDX230421C160000002022-12-22 11:54AM EST16,000.002.100.003.100.00--121.29%
NDX230421C165000002023-01-09 12:14PM EST16,500.001.300.006.000.00-2725.60%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230421P080000002023-02-03 2:21PM EST8,000.009.805.8012.20+1.80+22.50%133446.00%
NDX230421P081000002023-01-18 1:12PM EST8,100.0025.407.4011.900.00-215344.71%
NDX230421P082000002023-01-17 11:36AM EST8,200.0024.057.1014.000.00-61844.65%
NDX230421P083000002023-01-17 11:37AM EST8,300.0026.557.9014.900.00-81643.94%
NDX230421P084000002023-01-17 11:38AM EST8,400.0029.208.8016.000.00-8643.29%
NDX230421P085000002023-02-02 10:18AM EST8,500.0010.109.9017.100.00-163142.62%
NDX230421P086000002023-01-13 1:00PM EST8,600.0036.4010.9018.400.00-1441.99%
NDX230421P087000002023-01-11 11:54AM EST8,700.0053.6012.1019.900.00-222441.40%
NDX230421P087500002023-01-19 3:40PM EST8,750.0043.1012.8020.600.00--1641.07%
NDX230421P088000002023-02-03 10:08AM EST8,800.0015.9813.5021.40-5.02-23.90%1640.78%
NDX230421P088500002023-01-25 1:18PM EST8,850.0031.6914.2022.200.00-3640.47%
NDX230421P088750002023-01-12 11:45AM EST8,875.0053.4514.6022.600.00--440.31%
NDX230421P089000002023-02-03 10:09AM EST8,900.0017.6416.3021.70+1.15+6.97%112939.75%
NDX230421P089250002023-01-06 3:11PM EST8,925.0084.4315.4023.500.00-1140.02%
NDX230421P089750002023-01-27 10:22AM EST8,975.0026.0016.2024.400.00-1239.72%
NDX230421P090000002023-02-01 3:14PM EST9,000.0019.2317.9023.500.00-306139.18%
NDX230421P090500002023-01-17 9:50AM EST9,050.0056.1017.5025.900.00-6639.29%
NDX230421P091000002023-01-26 10:03AM EST9,100.0033.7018.4026.900.00-162138.99%
NDX230421P092000002023-01-26 10:03AM EST9,200.0037.1020.4029.100.00-121438.42%
NDX230421P092500002023-01-24 11:15AM EST9,250.0044.2522.9028.800.00-15037.78%
NDX230421P093000002023-01-26 10:17AM EST9,300.0040.0024.1030.000.00-224537.51%
NDX230421P093500002023-01-10 12:00PM EST9,350.0025.0023.7032.80-101.15-80.18%1337.58%
NDX230421P094000002023-02-02 10:32AM EST9,400.0021.4025.0034.100.00-81637.29%
NDX230421P094500002023-01-27 3:31PM EST9,450.0037.5426.3035.500.00-1437.02%
NDX230421P094750002023-01-20 11:01AM EST9,475.0079.1026.9036.200.00-2236.87%
NDX230421P095000002023-02-02 2:32PM EST9,500.0027.9129.2035.400.00-23736.43%
NDX230421P095500002023-01-20 12:08PM EST9,550.0081.1029.0038.400.00-3736.45%
NDX230421P095750002023-01-27 11:10AM EST9,575.0045.7529.7039.100.00-51636.30%
NDX230421P096000002023-01-27 11:50AM EST9,600.0042.9532.0038.300.00-66735.86%
NDX230421P096500002023-01-12 3:45PM EST9,650.00110.6531.9041.500.00--935.88%
NDX230421P097000002023-02-03 2:56PM EST9,700.0039.0035.1041.60+5.77+17.36%12835.32%
NDX230421P097250002023-01-24 4:01PM EST9,725.0067.8534.3044.000.00-51235.45%
NDX230421P098000002023-01-31 12:47PM EST9,800.0059.3238.7045.200.00-43434.79%
NDX230421P098250002023-02-02 10:31AM EST9,825.0031.8037.9047.700.00-2434.91%
NDX230421P098500002023-01-19 3:07PM EST9,850.00128.3038.9048.700.00-1234.78%
NDX230421P098750002023-01-17 9:52AM EST9,875.00120.5039.8049.700.00-1434.64%
NDX230421P099000002023-01-31 10:16AM EST9,900.0073.0542.6049.100.00-22734.26%
NDX230421P099250002023-01-20 9:41AM EST9,925.00136.0041.9051.800.00-2534.38%
NDX230421P099500002023-01-17 9:52AM EST9,950.00129.3042.9052.900.00--234.25%
NDX230421P099750002023-02-03 1:09PM EST9,975.0046.9544.6053.70+7.52+19.07%26426134.07%
NDX230421P100000002023-02-03 1:10PM EST10,000.0048.8745.6054.80+5.51+12.71%26646633.94%
NDX230421P100250002023-02-02 11:40AM EST10,025.0040.0046.3056.300.00-2633.85%
NDX230421P100500002023-01-20 11:56AM EST10,050.00135.1047.4057.500.00-2333.73%
NDX230421P101000002023-01-25 9:50AM EST10,100.00121.7451.6058.300.00-66033.24%
NDX230421P101250002023-01-25 11:51AM EST10,125.00113.5051.0061.300.00-21033.35%
NDX230421P101500002023-01-12 3:17PM EST10,150.00175.1052.3062.600.00--233.22%
NDX230421P101750002023-01-12 1:13PM EST10,175.00173.8053.6063.900.00--333.09%
NDX230421P102000002023-02-02 11:48AM EST10,200.0047.9756.7063.600.00-2613432.75%
NDX230421P102250002023-02-03 12:52PM EST10,225.0053.2056.2066.60-60.65-53.27%14032.83%
NDX230421P102500002023-01-06 12:05PM EST10,250.00324.1057.6068.100.00-6632.71%
NDX230421P102750002023-01-25 9:45AM EST10,275.00142.3059.0069.500.00--232.57%
NDX230421P103000002023-02-02 3:44PM EST10,300.0056.6462.3069.300.00-436632.25%
NDX230421P103250002023-02-01 11:40AM EST10,325.0095.2062.0072.600.00-16932.33%
NDX230421P103750002023-01-30 10:45AM EST10,375.00120.2465.1075.800.00-6532.09%
NDX230421P104000002023-02-02 9:43AM EST10,400.0056.0068.6075.700.00-14531.77%
NDX230421P104500002023-01-25 2:11PM EST10,450.00140.0070.0080.900.00-3531.72%
NDX230421P104750002023-01-23 11:20AM EST10,475.00138.0571.7082.700.00--131.60%
NDX230421P105000002023-02-03 1:10PM EST10,500.0077.2375.4082.70+14.03+22.20%414431.29%
NDX230421P105250002023-01-30 1:40PM EST10,525.00132.4075.3086.400.00-1131.36%
NDX230421P105500002023-01-27 10:20AM EST10,550.00112.2077.1088.300.00-5531.24%
NDX230421P105750002023-01-30 1:40PM EST10,575.00138.7079.0090.200.00-2431.12%
NDX230421P106000002023-02-02 2:10PM EST10,600.0071.0983.0090.400.00-3110430.82%
NDX230421P106250002023-01-30 2:53PM EST10,625.00152.2082.9094.300.00-3430.89%
NDX230421P106500002023-01-30 1:40PM EST10,650.00148.9084.9096.400.00-1230.77%
NDX230421P107000002023-02-03 9:31AM EST10,700.0090.1391.2098.90+12.88+16.67%18430.36%
NDX230421P107500002023-02-01 11:10AM EST10,750.00150.3093.50105.300.00-3430.30%
NDX230421P108000002023-01-27 10:20AM EST10,800.0088.95100.30108.00-53.30-37.47%12429.89%
NDX230421P109000002023-01-31 12:42PM EST10,900.00170.35110.20118.200.00-25529.44%
NDX230421P109250002023-01-30 3:54PM EST10,925.00198.70110.60120.900.00-161629.33%
NDX230421P110000002023-02-03 1:10PM EST11,000.00121.28121.10129.40+14.48+13.56%1752329.00%
NDX230421P110250002023-02-02 12:54PM EST11,025.00115.00124.10132.20+10.90+10.47%12928.88%
NDX230421P110500002023-01-31 10:55AM EST11,050.00206.70126.90135.100.00-1328.76%
NDX230421P110750002023-01-31 10:55AM EST11,075.00210.30127.60137.600.00-1528.61%
NDX230421P111000002023-02-01 11:42AM EST11,100.00198.70133.20141.100.00-16928.52%
NDX230421P111250002023-01-27 12:20PM EST11,125.00181.75133.80143.700.00-1328.37%
NDX230421P111500002023-02-02 4:00PM EST11,150.00117.13139.60147.400.00-1328.29%
NDX230421P111750002023-01-24 10:46AM EST11,175.00266.10140.30150.100.00-11228.13%
NDX230421P112000002023-02-03 12:09PM EST11,200.00129.12146.00153.30+5.67+4.59%33928.01%
NDX230421P112250002022-12-27 2:50PM EST11,225.00798.63232.90239.600.00-4933.20%
NDX230421P112500002023-02-02 4:00PM EST11,250.00127.37152.90161.000.00-138727.83%
NDX230421P112750002023-02-03 3:57PM EST11,275.00157.03154.20164.10-25.82-14.12%5327.68%
NDX230421P113000002023-02-03 3:57PM EST11,300.00160.58160.10167.60+30.08+23.05%353127.56%
NDX230421P113250002022-12-27 2:50PM EST11,325.00847.14254.90261.900.00-2232.97%
NDX230421P113500002023-02-03 9:46AM EST11,350.00150.35168.20175.30-720.00-82.73%5427.34%
NDX230421P113750002023-02-03 12:24PM EST11,375.00146.90171.60179.10-727.39-83.20%26327.22%
NDX230421P114000002023-02-03 11:59AM EST11,400.00157.50176.10183.20-101.80-39.26%32427.11%
NDX230421P114250002023-02-02 10:03AM EST11,425.00158.00177.30187.300.00-2627.00%
NDX230421P114500002023-01-24 10:45AM EST11,450.00343.20184.30191.400.00--126.88%
NDX230421P114750002023-01-20 12:06PM EST11,475.00479.20185.70195.600.00-1226.77%
NDX230421P115000002023-02-03 4:11PM EST11,500.00196.15192.40200.10+37.15+23.36%184726.66%
NDX230421P115250002023-02-01 3:05PM EST11,525.00221.20194.50204.400.00-3526.54%
NDX230421P115500002023-02-01 3:06PM EST11,550.00225.40201.80208.900.00-3526.43%
NDX230421P116000002023-02-02 2:11PM EST11,600.00175.70211.20218.200.00-101326.20%
NDX230421P116250002023-02-02 11:34AM EST11,625.00169.41213.10223.100.00-1126.09%
NDX230421P116500002023-02-02 10:19AM EST11,650.00186.50221.00228.000.00-21625.97%
NDX230421P116750002023-02-03 3:55PM EST11,675.00224.90225.40233.00-189.60-45.74%411625.86%
NDX230421P117000002023-02-02 2:13PM EST11,700.00193.75230.50238.200.00-303725.75%
NDX230421P117250002023-02-01 12:16PM EST11,725.00360.60233.30243.100.00-1325.62%
NDX230421P117500002023-02-03 1:13PM EST11,750.00233.40241.80249.30-39.00-14.32%31125.55%
NDX230421P117750002023-02-03 9:39AM EST11,775.00228.30246.50255.00-222.60-49.37%8325.45%
NDX230421P118000002023-02-03 4:11PM EST11,800.00255.93252.10260.50+44.91+21.28%1843525.33%
NDX230421P118250002023-02-03 9:39AM EST11,825.00238.40257.70266.30-47.00-16.47%29425.22%
NDX230421P118500002023-02-01 3:10PM EST11,850.00291.90263.70271.900.00-1625.09%
NDX230421P118750002023-02-01 3:10PM EST11,875.00298.50267.00277.900.00-2424.98%
NDX230421P119000002023-02-01 3:10PM EST11,900.00305.30275.60284.000.00-1824.87%
NDX230421P119250002023-01-25 2:27PM EST11,925.00516.10279.20290.200.00-1324.76%
NDX230421P119500002022-11-18 1:03PM EST11,950.00921.761,018.801,029.400.00-4258.60%
NDX230421P120000002023-02-03 4:00PM EST12,000.00302.50300.80309.40+53.60+21.53%914924.41%
NDX230421P121000002023-02-01 3:10PM EST12,100.00364.70328.60337.800.00-11123.99%
NDX230421P121250002023-02-03 12:24PM EST12,125.00283.95335.50345.30-163.02-36.47%21923.89%
NDX230421P121500002023-02-01 10:52AM EST12,150.00525.70343.20352.700.00-5523.77%
NDX230421P121750002022-12-06 10:16AM EST12,175.00955.401,419.501,432.200.00--171.66%
NDX230421P122000002023-02-02 2:21PM EST12,200.00305.50358.30367.600.00-1223.53%
NDX230421P122500002023-02-01 10:08AM EST12,250.00557.50374.30383.200.00-2523.29%
NDX230421P123000002023-02-02 12:50PM EST12,300.00331.20390.40399.400.00-1323.05%
NDX230421P123250002022-11-18 1:04PM EST12,325.001,112.601,245.201,262.200.00-2160.45%
NDX230421P123500002022-11-18 12:59PM EST12,350.001,129.331,266.201,279.400.00-2160.71%
NDX230421P123750002022-11-18 12:59PM EST12,375.001,141.701,278.501,295.800.00-2160.76%
NDX230421P124000002023-02-01 3:37PM EST12,400.00437.35425.10433.800.00-1522.56%
NDX230421P124250002023-01-17 9:33AM EST12,425.00980.50431.10443.000.00-1222.45%
NDX230421P124500002022-11-18 1:01PM EST12,450.001,186.471,334.101,347.600.00-2161.35%
NDX230421P124750002023-01-26 2:42PM EST12,475.00688.97449.80461.800.00-1322.22%
NDX230421P125000002023-02-03 12:58PM EST12,500.00423.95462.60471.50-101.72-19.35%12622.10%
NDX230421P125250002022-11-18 1:02PM EST12,525.001,228.751,381.801,397.800.00-2161.70%
NDX230421P125500002023-02-02 9:31AM EST12,550.00416.00482.40491.600.00-2221.88%
NDX230421P125750002023-01-20 3:03PM EST12,575.001,032.30489.20504.800.00-1121.89%
NDX230421P126000002023-02-03 10:45AM EST12,600.00413.70503.00514.90-366.23-46.96%1221.76%
NDX230421P126500002023-02-03 11:23AM EST12,650.00442.60524.30536.50-1,416.10-76.19%1121.53%
NDX230421P126750002023-02-03 11:23AM EST12,675.00451.80531.40547.50-48.20-9.64%1221.42%
NDX230421P127000002023-02-03 11:23AM EST12,700.00461.00546.40558.50-384.04-45.45%3121.29%
NDX230421P127500002023-02-03 11:23AM EST12,750.00481.10569.30581.50-349.01-42.04%2621.05%
NDX230421P127750002023-02-03 11:23AM EST12,775.00491.10580.00593.20-677.70-57.98%3120.93%
NDX230421P128000002023-02-03 11:23AM EST12,800.00501.40592.80605.20-418.59-45.50%3820.81%
NDX230421P129750002023-02-02 12:11PM EST12,975.00588.85677.10698.400.00-1220.12%
NDX230421P130000002023-02-03 11:51AM EST13,000.00601.82695.20708.70-5.23-0.86%2919.84%
NDX230421P131750002022-12-13 10:55AM EST13,175.001,324.401,640.001,657.900.00--356.41%
NDX230421P132000002022-12-29 11:34AM EST13,200.002,130.801,055.601,072.800.00-1430.37%
NDX230421P132250002022-12-13 10:50AM EST13,225.001,371.501,684.601,701.800.00--156.97%
NDX230421P132500002023-02-02 11:57AM EST13,250.00724.02840.00857.000.00-2118.54%
NDX230421P132750002023-01-17 10:31AM EST13,275.001,616.30855.80872.800.00-1618.38%
NDX230421P133500002022-09-23 12:52PM EST13,350.002,150.002,063.402,103.600.00-1170.50%
NDX230421P133750002022-12-13 10:14AM EST13,375.001,380.001,817.601,837.000.00--258.67%
NDX230421P134000002022-12-29 2:23PM EST13,400.002,307.601,211.201,229.300.00-1531.32%
NDX230421P135000002023-02-03 11:51AM EST13,500.00882.671,000.401,029.00-5.44-0.61%2317.16%
NDX230421P135750002022-11-04 10:28AM EST13,575.002,646.001,594.901,606.300.00-1243.05%
NDX230421P136000002023-02-02 2:40PM EST13,600.00975.381,075.001,108.600.00-2316.86%
NDX230421P138500002023-01-05 9:38AM EST13,850.002,922.551,270.501,301.300.00-1314.04%
NDX230421P138750002022-12-08 10:37AM EST13,875.002,118.802,692.002,710.400.00--182.39%
NDX230421P139000002022-12-08 10:37AM EST13,900.002,140.102,716.102,734.500.00--182.71%
NDX230421P139250002022-11-30 12:20PM EST13,925.002,308.502,800.302,816.800.00--185.59%
NDX230421P140000002023-01-13 4:13PM EST14,000.002,348.401,396.001,419.700.00-110.00%
NDX230421P140250002022-11-08 10:54AM EST14,025.002,786.602,245.802,262.300.00--158.14%
NDX230421P140500002022-12-12 12:18PM EST14,050.002,329.002,507.302,527.800.00--269.11%
NDX230421P140750002022-12-06 9:31AM EST14,075.002,170.103,145.103,161.100.00--196.14%
NDX230421P141000002022-09-21 9:40AM EST14,100.002,227.702,854.302,886.800.00--183.09%
NDX230421P141250002022-11-30 12:20PM EST14,125.002,484.202,992.803,009.500.00--188.04%
NDX230421P141500002022-12-06 9:31AM EST14,150.002,235.303,217.103,236.800.00-1097.11%
NDX230421P141750002022-11-08 12:14PM EST14,175.002,852.602,383.602,399.300.00--159.53%
NDX230421P142750002022-10-11 9:19AM EST14,275.003,306.600.000.000.00--10.00%
NDX230421P143250002022-11-02 12:03PM EST14,325.002,965.902,200.502,213.700.00--145.94%
NDX230421P143500002022-12-02 10:17AM EST14,350.002,291.403,210.803,227.700.00-1190.74%
NDX230421P144000002022-08-18 10:56AM EST14,400.001,449.102,406.702,575.100.00-1156.54%
NDX230421P145000002023-01-13 4:13PM EST14,500.002,834.001,835.101,867.000.00--10.00%
NDX230421P145250002022-12-02 10:17AM EST14,525.002,448.403,381.203,398.200.00-1192.80%
NDX230421P145750002023-01-27 1:51PM EST14,575.002,259.501,903.701,936.800.00-110.00%
NDX230421P147000002023-01-06 11:42AM EST14,700.003,602.002,021.902,051.800.00-110.00%
NDX230421P147500002022-09-16 8:52AM EST14,750.002,874.903,762.503,831.400.00--1103.58%
NDX230421P147750002023-01-27 1:51PM EST14,775.002,453.702,092.902,129.600.00-110.00%
NDX230421P148000002022-10-05 2:03PM EST14,800.003,034.803,758.803,781.000.00-11100.83%
NDX230421P149000002022-10-13 8:31AM EST14,900.004,156.302,878.602,934.600.00-1258.22%
NDX230421P150000002022-10-13 8:31AM EST15,000.004,250.702,969.203,024.100.00--158.81%
NDX230421P152000002022-10-13 8:30AM EST15,200.004,439.103,153.803,211.600.00--160.21%
NDX230421P154000002022-11-02 1:53PM EST15,400.004,044.903,154.203,169.200.00--150.33%
NDX230421P155000002022-11-02 1:53PM EST15,500.004,140.003,281.703,296.500.00-1352.83%
NDX230421P156000002022-10-26 9:49AM EST15,600.003,760.333,565.503,620.900.00--064.77%
NDX230421P157000002023-01-06 11:41AM EST15,700.004,581.002,991.303,022.700.00-160.00%
NDX230421P158000002023-02-02 1:03PM EST15,800.002,870.803,089.603,121.000.00-280.00%
NDX230421P159000002022-12-22 11:57AM EST15,900.004,814.414,128.004,145.600.00-2579.80%
NDX230421P160000002022-12-22 11:54AM EST16,000.004,907.994,226.704,244.300.00-2380.71%
NDX230421P165000002023-01-09 12:14PM EST16,500.005,021.293,779.403,813.900.00-270.00%