^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230616C040000002023-03-17 2:05PM EDT4,000.008,569.689,098.609,114.800.00-11460.00%
NDX230616C042000002023-03-17 12:22PM EDT4,200.008,309.038,900.408,916.500.00-10100.00%
NDX230616C046000002023-01-17 1:05PM EDT4,600.007,000.898,061.708,079.100.00-270.00%
NDX230616C050000002023-05-01 3:24PM EDT5,000.008,259.909,257.209,277.400.00-1360.00%
NDX230616C051000002023-03-20 12:52PM EDT5,100.007,447.107,981.508,005.300.00-1170.00%
NDX230616C052000002023-03-20 12:49PM EDT5,200.007,329.507,882.407,906.200.00-130.00%
NDX230616C053000002023-03-13 12:13PM EDT5,300.006,786.507,580.607,598.400.00-120.00%
NDX230616C054000002023-03-17 12:13PM EDT5,400.007,147.407,711.207,727.300.00-160.00%
NDX230616C055000002023-04-26 1:48PM EDT5,500.007,379.218,808.808,850.400.00-250.00%
NDX230616C056000002023-01-17 10:43AM EDT5,600.005,975.650.000.000.00-210.00%
NDX230616C060000002022-12-28 12:02PM EDT6,000.004,841.416,217.406,261.800.00--10.00%
NDX230616C066000002023-03-16 2:05PM EDT6,600.005,989.206,522.606,538.800.00--70.00%
NDX230616C067000002023-03-16 2:38PM EDT6,700.005,895.956,423.606,439.700.00--50.00%
NDX230616C070000002023-04-10 2:30PM EDT7,000.006,084.006,372.706,388.200.00--10.00%
NDX230616C072000002023-03-16 11:08AM EDT7,200.005,285.605,928.505,944.600.00--760.00%
NDX230616C074000002023-03-16 10:04AM EDT7,400.004,970.005,730.605,746.700.00--1100.00%
NDX230616C075000002023-03-16 10:41AM EDT7,500.004,905.985,631.605,647.700.00--440.00%
NDX230616C078000002023-03-16 10:47AM EDT7,800.004,631.705,334.805,350.900.00--510.00%
NDX230616C080000002023-05-19 1:10PM EDT8,000.005,828.006,559.506,580.100.00-112179160.85%
NDX230616C081000002023-01-13 11:34AM EDT8,100.003,508.054,326.104,347.300.00--10.00%
NDX230616C082000002022-11-08 12:34PM EDT8,200.003,322.253,702.003,716.600.00--20.00%
NDX230616C085000002023-05-16 10:29AM EDT8,500.004,969.836,060.706,082.100.00-27147.74%
NDX230616C085250002023-01-17 1:01PM EDT8,525.003,223.954,227.304,245.100.00--20.00%
NDX230616C085500002023-05-12 10:37AM EDT8,550.004,842.326,010.806,032.200.00-211146.40%
NDX230616C085750002023-01-17 12:58PM EDT8,575.003,179.254,174.904,197.100.00--10.00%
NDX230616C086000002022-09-22 2:04PM EDT8,600.003,381.423,154.503,199.300.00--30.00%
NDX230616C086500002023-05-16 10:29AM EDT8,650.004,820.205,910.905,931.800.00-21143.42%
NDX230616C087000002023-06-02 3:01PM EDT8,700.005,879.435,860.805,881.90+5,879.43-250142.01%
NDX230616C101000002022-06-23 10:00AM EDT10,100.002,382.862,928.803,052.500.00--20.00%
NDX230616C102000002023-05-12 3:02PM EDT10,200.003,133.354,364.604,385.700.00-24105.31%
NDX230616C103000002023-05-12 12:58PM EDT10,300.003,015.304,264.904,286.000.00--2103.01%
NDX230616C104000002023-05-12 12:58PM EDT10,400.002,916.514,165.204,186.300.00-22100.72%
NDX230616C104500002023-06-02 2:58PM EDT10,450.004,126.064,115.304,136.00+4,126.06-5099.43%
NDX230616C105000002023-05-12 3:02PM EDT10,500.002,836.654,065.504,086.600.00-22198.44%
NDX230616C106000002022-10-13 9:55AM EDT10,600.001,210.401,932.501,974.300.00--10.00%
NDX230616C107000002023-06-02 2:57PM EDT10,700.003,870.213,866.503,887.10+1,430.47+58.63%10294.00%
NDX230616C107500002023-06-02 2:56PM EDT10,750.003,824.113,816.303,837.40+3,824.11-5092.82%
NDX230616C109000002022-05-16 12:03AM EDT10,900.002,036.951,878.802,278.800.00--10.00%
NDX230616C109500002022-12-29 1:17PM EDT10,950.00941.041,627.701,649.100.00--10.00%
NDX230616C110000002023-05-26 2:18PM EDT11,000.003,300.303,567.103,588.200.00-114187.24%
NDX230616C110500002022-12-19 5:14PM EDT11,050.001,009.401,028.601,040.800.00--10.00%
NDX230616C111000002023-03-17 3:07PM EDT11,100.001,725.702,119.002,134.000.00-1310.00%
NDX230616C112000002022-10-25 3:22PM EDT11,200.001,544.001,506.101,523.200.00-10240.00%
NDX230616C112500002023-03-23 3:10PM EDT11,250.001,740.801,872.801,886.700.00-110.00%
NDX230616C113000002023-05-30 9:41AM EDT11,300.003,238.893,268.103,289.200.00-1180.63%
NDX230616C113500002023-01-11 3:31PM EDT11,350.00862.201,452.301,469.600.00-230.00%
NDX230616C114000002023-04-20 2:14PM EDT11,400.001,801.602,434.102,450.800.00-120.00%
NDX230616C114500002023-01-04 4:40PM EDT11,450.00589.101,574.001,599.900.00-11000.00%
NDX230616C114750002023-01-04 4:40PM EDT11,475.00577.701,554.801,582.100.00-120.00%
NDX230616C115000002023-04-05 2:41PM EDT11,500.001,695.401,834.001,851.200.00-21480.00%
NDX230616C115250002023-01-04 4:40PM EDT11,525.00555.201,515.001,543.400.00--10.00%
NDX230616C115500002023-01-18 10:32AM EDT11,550.00846.391,302.401,324.800.00--10.00%
NDX230616C115750002022-12-22 4:41PM EDT11,575.00616.90801.80813.600.00--10.00%
NDX230616C116000002023-03-10 4:24PM EDT11,600.00865.951,675.901,693.100.00-202010.00%
NDX230616C116250002023-03-10 4:07PM EDT11,625.00849.951,654.201,671.400.00-210.00%
NDX230616C116500002023-03-10 4:02PM EDT11,650.00845.201,632.701,649.700.00-230.00%
NDX230616C116750002022-12-29 12:52PM EDT11,675.00578.601,079.901,106.000.00-120.00%
NDX230616C117000002023-03-13 12:56PM EDT11,700.00893.801,396.601,410.700.00-4130.00%
NDX230616C117250002022-12-29 12:52PM EDT11,725.00556.601,045.301,071.200.00-120.00%
NDX230616C117500002023-02-23 4:50PM EDT11,750.001,035.021,389.601,400.200.00-21510.00%
NDX230616C117750002023-01-25 10:43AM EDT11,775.00703.90864.50874.300.00-9100.00%
NDX230616C118000002023-03-23 9:30AM EDT11,800.001,310.611,376.101,389.800.00-1900.00%
NDX230616C118250002023-01-25 10:43AM EDT11,825.00675.50832.70843.700.00-250.00%
NDX230616C118750002023-01-19 12:24PM EDT11,875.00493.401,068.301,082.200.00-120.00%
NDX230616C119000002023-04-05 12:58PM EDT11,900.001,318.571,460.901,478.300.00-2680.00%
NDX230616C119250002022-11-07 1:52PM EDT11,925.00627.40827.50834.600.00--10.00%
NDX230616C119500002023-01-19 12:37PM EDT11,950.00447.401,017.101,030.800.00-14150.00%
NDX230616C119750002023-04-05 11:47AM EDT11,975.001,271.051,392.601,409.100.00-440.00%
NDX230616C120000002023-05-26 10:20AM EDT12,000.002,182.002,571.202,591.500.00-753365.49%
NDX230616C120250002023-05-10 11:56AM EDT12,025.001,391.382,546.302,567.400.00-4365.11%
NDX230616C120500002023-03-10 2:37PM EDT12,050.00624.001,297.701,313.600.00-120.00%
NDX230616C120750002023-03-21 1:06PM EDT12,075.001,047.201,147.701,160.500.00-1190.00%
NDX230616C121000002023-05-26 1:07PM EDT12,100.002,249.202,471.002,492.000.00-126563.24%
NDX230616C121250002023-03-20 3:45PM EDT12,125.00962.701,163.201,183.400.00-12260.00%
NDX230616C121500002023-05-22 10:43AM EDT12,150.001,760.002,421.202,442.900.00-51262.30%
NDX230616C121750002022-11-25 12:02PM EDT12,175.00900.10389.60403.000.00-10100.00%
NDX230616C122000002023-05-26 1:11PM EDT12,200.002,147.802,371.402,393.100.00-125161.22%
NDX230616C122250002023-05-08 2:06PM EDT12,225.001,176.632,346.602,368.200.00-11460.70%
NDX230616C122500002023-05-26 10:37AM EDT12,250.001,981.532,321.902,343.400.00-14260.21%
NDX230616C122750002023-03-10 3:21PM EDT12,275.00492.801,118.801,133.900.00--10.00%
NDX230616C123000002023-06-01 2:23PM EDT12,300.002,194.042,272.002,293.600.00-131159.11%
NDX230616C123250002023-03-16 10:13AM EDT12,325.00687.001,049.301,061.700.00-8110.00%
NDX230616C123500002023-05-11 10:21AM EDT12,350.001,113.652,222.102,243.800.00-11058.02%
NDX230616C123750002023-03-10 4:07PM EDT12,375.00440.001,041.901,056.600.00-120.00%
NDX230616C124000002023-05-25 12:28PM EDT12,400.001,610.122,172.502,194.000.00-27656.97%
NDX230616C124250002023-05-03 2:28PM EDT12,425.00980.602,147.502,169.100.00-1056.41%
NDX230616C124500002023-05-23 12:53PM EDT12,450.001,367.372,122.702,144.300.00-132155.90%
NDX230616C124750002023-05-12 12:02PM EDT12,475.001,000.102,097.902,119.400.00-1955.38%
NDX230616C125000002023-05-31 3:56PM EDT12,500.001,811.502,073.002,094.500.00-146254.84%
NDX230616C125250002023-04-21 11:41AM EDT12,525.00795.711,341.001,356.800.00-2280.00%
NDX230616C125500002023-06-01 10:21AM EDT12,550.001,756.302,023.602,044.800.00-1253.83%
NDX230616C125750002023-04-21 11:46AM EDT12,575.00747.241,293.901,309.500.00-220.00%
NDX230616C126000002023-05-23 9:46AM EDT12,600.001,292.701,973.901,994.400.00-158352.66%
NDX230616C126250002023-05-16 1:19PM EDT12,625.00980.261,948.601,970.300.00-13352.18%
NDX230616C126500002023-03-20 1:30PM EDT12,650.00620.85747.20764.700.00-40990.00%
NDX230616C126750002023-05-01 12:34PM EDT12,675.00812.911,614.901,635.800.00-1350.00%
NDX230616C127000002023-05-26 10:22AM EDT12,700.001,496.871,874.201,895.700.00-514650.61%
NDX230616C127250002023-05-17 11:36AM EDT12,725.00882.951,849.401,870.900.00-11350.09%
NDX230616C127500002023-05-17 1:25PM EDT12,750.00949.061,824.401,846.000.00-47852.56%
NDX230616C127750002023-04-25 10:29AM EDT12,775.00510.551,242.601,259.100.00-240.00%
NDX230616C128000002023-05-17 1:25PM EDT12,800.00904.361,774.901,796.400.00-114551.46%
NDX230616C128250002023-04-27 4:05PM EDT12,825.00700.601,521.901,570.200.00-1100.00%
NDX230616C128500002023-05-10 11:07AM EDT12,850.00652.101,725.201,746.100.00-53150.18%
NDX230616C128750002023-05-18 10:09AM EDT12,875.00921.471,700.501,722.000.00-22349.81%
NDX230616C129000002023-05-25 10:34AM EDT12,900.001,047.041,676.101,697.200.00-123849.25%
NDX230616C129250002023-05-22 2:59PM EDT12,925.001,039.711,650.901,672.300.00-12248.67%
NDX230616C129500002023-05-22 2:59PM EDT12,950.001,016.531,626.601,647.600.00-17548.14%
NDX230616C129750002023-05-30 9:38AM EDT12,975.001,557.431,601.901,622.800.00-19547.59%
NDX230616C130000002023-05-30 12:00PM EDT13,000.001,470.001,577.001,598.000.00-2584847.03%
NDX230616C130250002023-05-18 10:39AM EDT13,025.00832.981,552.201,573.200.00-19846.47%
NDX230616C130500002023-05-18 10:19AM EDT13,050.00774.341,527.601,547.700.00-14145.75%
NDX230616C130750002023-05-18 11:49AM EDT13,075.00848.001,502.701,523.700.00-598445.37%
NDX230616C131000002023-05-31 10:26AM EDT13,100.001,202.321,478.101,498.900.00-6815844.81%
NDX230616C131250002023-05-03 2:37PM EDT13,125.00397.851,453.301,474.200.00-34944.27%
NDX230616C131500002023-05-23 1:01PM EDT13,150.00728.411,427.901,449.400.00-11943.70%
NDX230616C131750002023-05-30 9:38AM EDT13,175.001,364.481,403.801,424.700.00-110943.16%
NDX230616C132000002023-05-26 10:36AM EDT13,200.001,064.561,379.201,400.000.00-130142.61%
NDX230616C132250002023-05-26 10:36AM EDT13,225.001,041.441,354.501,375.400.00-14642.09%
NDX230616C132500002023-05-31 10:33AM EDT13,250.001,083.001,329.801,350.700.00-514641.54%
NDX230616C132750002023-05-12 2:41PM EDT13,275.00329.371,305.201,326.000.00-94740.98%
NDX230616C133000002023-05-23 9:30AM EDT13,300.00632.521,280.101,301.400.00-115240.45%
NDX230616C133250002023-05-18 10:13AM EDT13,325.00540.851,255.401,276.800.00-12339.91%
NDX230616C133500002023-05-24 3:55PM EDT13,350.00463.681,230.901,252.300.00-14239.40%
NDX230616C133750002023-05-16 1:23PM EDT13,375.00378.831,206.301,227.700.00-509738.85%
NDX230616C134000002023-05-31 10:26AM EDT13,400.00920.521,182.401,203.200.00-6817738.33%
NDX230616C134250002023-05-19 10:07AM EDT13,425.00563.771,157.401,178.700.00-16637.80%
NDX230616C134500002023-05-22 12:20PM EDT13,450.00571.071,132.901,154.200.00-243237.27%
NDX230616C134750002023-05-24 12:18PM EDT13,475.00342.351,108.501,129.800.00-35836.75%
NDX230616C135000002023-05-30 10:42AM EDT13,500.00974.611,084.701,105.300.00-137236.21%
NDX230616C135250002023-05-24 11:18AM EDT13,525.00314.471,059.801,081.000.00-637135.71%
NDX230616C135500002023-06-01 2:57PM EDT13,550.00981.001,035.501,056.700.00-407135.20%
NDX230616C135750002023-05-24 1:44PM EDT13,575.00302.361,011.301,031.700.00-51234.56%
NDX230616C136000002023-05-30 9:47AM EDT13,600.00960.00987.301,008.200.00-146034.18%
NDX230616C136250002023-05-24 10:37AM EDT13,625.00256.10963.30984.100.00-91433.69%
NDX230616C136500002023-05-26 1:14PM EDT13,650.00768.70939.00960.000.00-13533.20%
NDX230616C136750002023-05-24 11:25AM EDT13,675.00232.50915.10936.000.00-112332.71%
NDX230616C137000002023-06-01 1:25PM EDT13,700.00790.80891.20912.100.00-94432.24%
NDX230616C137250002023-06-02 3:45PM EDT13,725.00871.30867.60888.20+226.30+35.09%174931.76%
NDX230616C137500002023-05-30 2:52PM EDT13,750.00753.92843.90864.400.00-115731.28%
NDX230616C137600002023-06-01 10:36AM EDT13,760.00600.70834.30855.000.00-3031.11%
NDX230616C137750002023-05-30 2:47PM EDT13,775.00730.45820.40840.800.00-12430.83%
NDX230616C138000002023-05-30 2:47PM EDT13,800.00709.15796.70817.200.00-2243130.37%
NDX230616C138250002023-05-26 3:49PM EDT13,825.00630.58773.40793.800.00-13729.93%
NDX230616C138500002023-06-02 3:58PM EDT13,850.00755.20750.20770.40+86.30+12.90%35,93529.49%
NDX230616C138750002023-05-25 11:33AM EDT13,875.00316.00727.10747.200.00-185329.05%
NDX230616C139000002023-06-01 3:56PM EDT13,900.00625.00704.10724.200.00-39015928.64%
NDX230616C139100002023-05-30 3:55PM EDT13,910.00574.34695.00715.00+574.34--628.47%
NDX230616C139200002023-05-30 3:57PM EDT13,920.00565.00685.90705.90+565.00--228.31%
NDX230616C139250002023-06-01 10:29AM EDT13,925.00475.72681.60701.300.00-24028.23%
NDX230616C139400002023-05-31 10:58AM EDT13,940.00489.28667.80687.60+489.28--127.98%
NDX230616C139500002023-06-01 10:29AM EDT13,950.00456.50658.80678.600.00-28127.83%
NDX230616C139750002023-05-31 9:35AM EDT13,975.00496.00636.40656.000.00-415927.43%
NDX230616C140000002023-06-02 11:45AM EDT14,000.00630.13615.90632.70+95.23+17.80%328326.92%
NDX230616C140250002023-06-01 11:55AM EDT14,025.00473.18592.50611.700.00-28826.70%
NDX230616C140300002023-05-31 9:44AM EDT14,030.00481.40588.40607.30+481.40--526.63%
NDX230616C140500002023-05-26 10:50AM EDT14,050.00381.95571.10589.800.00-12526.34%
NDX230616C140700002023-05-26 9:59AM EDT14,070.00274.00553.60572.400.00-2226.06%
NDX230616C140750002023-05-30 2:22PM EDT14,075.00453.30549.60568.100.00-12225.99%
NDX230616C140800002023-06-02 11:36AM EDT14,080.00555.13546.10562.60+555.13-1025.77%
NDX230616C141000002023-06-02 3:08PM EDT14,100.00556.25528.10545.70+148.87+36.54%215225.53%
NDX230616C141250002023-05-30 1:54PM EDT14,125.00408.90507.30525.400.00-54925.31%
NDX230616C141400002023-06-02 2:32PM EDT14,140.00508.40494.60511.10+508.40-8424.91%
NDX230616C141500002023-05-30 3:59PM EDT14,150.00400.50486.40503.500.00-26224.87%
NDX230616C141600002023-06-02 11:17AM EDT14,160.00492.70478.20495.20+492.70-1424.74%
NDX230616C141750002023-05-26 3:03PM EDT14,175.00377.37466.30483.800.00-21424.67%
NDX230616C141800002023-05-26 10:48AM EDT14,180.00300.00462.20479.700.00-4224.60%
NDX230616C141900002023-06-01 3:54PM EDT14,190.00394.35453.90470.70+394.35--524.39%
NDX230616C142000002023-06-02 11:49AM EDT14,200.00458.01445.90463.40+81.71+21.71%736324.36%
NDX230616C142100002023-06-01 10:38AM EDT14,210.00279.40438.20455.300.00-35324.23%
NDX230616C142200002023-06-02 1:36PM EDT14,220.00445.96430.10446.50+445.96-1024.02%
NDX230616C142250002023-06-01 10:53AM EDT14,225.00308.86426.20442.500.00-217823.96%
NDX230616C142300002023-06-01 12:27PM EDT14,230.00361.05422.30438.60+361.05--123.91%
NDX230616C142500002023-06-02 3:41PM EDT14,250.00421.50407.00422.80+77.77+22.63%2911923.68%
NDX230616C142600002023-05-26 11:20AM EDT14,260.00250.70399.50415.100.00-1123.58%
NDX230616C142700002023-05-26 10:43AM EDT14,270.00243.50391.90407.400.00-1123.47%
NDX230616C142750002023-06-01 10:45AM EDT14,275.00277.10388.20403.600.00-303623.42%
NDX230616C142800002023-06-01 12:47PM EDT14,280.00326.65384.40399.700.00-2423.35%
NDX230616C142900002023-06-02 1:27PM EDT14,290.00403.91377.00392.30+403.91-43023.27%
NDX230616C143000002023-06-02 1:56PM EDT14,300.00380.96369.60384.70+80.71+26.88%729623.16%
NDX230616C143100002023-06-02 1:54PM EDT14,310.00374.75362.30378.00+374.75-5023.13%
NDX230616C143200002023-05-31 2:00PM EDT14,320.00256.39355.00369.80+256.39--122.95%
NDX230616C143250002023-06-02 10:34AM EDT14,325.00323.75351.40366.20+210.25+185.24%33322.91%
NDX230616C143300002023-06-02 3:01PM EDT14,330.00371.20347.60362.50+371.20-5122.85%
NDX230616C143400002023-06-02 2:46PM EDT14,340.00360.49340.50355.30+360.49-10122.76%
NDX230616C143500002023-06-02 3:27PM EDT14,350.00346.62333.50348.10+76.87+28.50%135522.67%
NDX230616C143600002023-06-02 2:57PM EDT14,360.00338.05326.40341.00+338.05-10122.58%
NDX230616C143750002023-06-01 10:48AM EDT14,375.00221.80316.10330.400.00-24222.43%
NDX230616C143800002023-06-01 12:47PM EDT14,380.00264.15312.70326.90+264.15--022.39%
NDX230616C144000002023-06-02 1:29PM EDT14,400.00328.11299.30313.20+71.81+28.02%510422.21%
NDX230616C144100002023-06-02 9:53AM EDT14,410.00289.50292.70306.50+289.50-11122.13%
NDX230616C144250002023-06-01 1:39PM EDT14,425.00241.97282.90296.600.00-81422.02%
NDX230616C144400002023-06-01 2:50PM EDT14,440.00249.60273.40286.80+249.60--321.89%
NDX230616C144500002023-06-02 3:27PM EDT14,450.00279.85267.10280.30+66.35+31.08%186221.81%
NDX230616C144600002023-06-02 2:09PM EDT14,460.00265.28260.90273.90+265.28-103621.73%
NDX230616C144700002023-06-01 1:25PM EDT14,470.00213.50254.80267.70+213.50--321.66%
NDX230616C144750002023-06-01 3:31PM EDT14,475.00221.10251.80264.600.00-21821.62%
NDX230616C144800002023-06-02 11:17AM EDT14,480.00264.10248.80261.50+264.10-2521.59%
NDX230616C144900002023-06-02 3:01PM EDT14,490.00264.45242.80255.40+40.15+17.90%710221.51%
NDX230616C145000002023-06-02 3:43PM EDT14,500.00248.05237.00249.40+44.20+21.68%2928221.45%
NDX230616C145100002023-06-02 10:07AM EDT14,510.00212.76231.20243.50+212.76-1421.38%
NDX230616C145200002023-06-02 2:15PM EDT14,520.00224.38225.60237.70+224.38-15021.32%
NDX230616C145250002023-06-02 2:19PM EDT14,525.00224.20222.80234.80+6.23+2.86%113321.28%
NDX230616C145300002023-06-02 9:49AM EDT14,530.00222.26220.00231.90+222.26-10021.25%
NDX230616C145400002023-06-02 2:47PM EDT14,540.00234.00214.50226.30+234.00-2121.19%
NDX230616C145500002023-06-02 2:14PM EDT14,550.00208.85209.30220.90+62.55+42.75%4243421.15%
NDX230616C145600002023-06-02 2:57PM EDT14,560.00217.00203.80215.40+217.00-17021.09%
NDX230616C145750002023-06-02 2:53PM EDT14,575.00215.90196.00207.40+52.00+31.73%411921.01%
NDX230616C145800002023-06-02 1:56PM EDT14,580.00205.00193.60204.70+205.00-20020.98%
NDX230616C145900002023-06-01 12:32PM EDT14,590.00156.12188.40199.50+156.12--220.92%
NDX230616C146000002023-06-02 3:07PM EDT14,600.00206.00183.60194.30+50.00+32.05%8618320.86%
NDX230616C146100002023-06-02 2:12PM EDT14,610.00182.65178.60189.20+182.65-4020.81%
NDX230616C146200002023-06-02 11:39AM EDT14,620.00186.63174.00184.30+186.63-10120.76%
NDX230616C146250002023-06-02 1:09PM EDT14,625.00197.10171.60181.90+29.08+17.31%113020.74%
NDX230616C146300002023-06-02 1:09PM EDT14,630.00194.60169.30179.60+194.60-2220.73%
NDX230616C146400002023-06-02 10:37AM EDT14,640.00159.40164.70174.80+159.40-13320.68%
NDX230616C146500002023-06-02 2:15PM EDT14,650.00160.52160.20170.10+49.72+44.87%51320.63%
NDX230616C146600002023-06-02 2:32PM EDT14,660.00168.15155.80165.60+168.15-9020.60%
NDX230616C146750002023-05-30 3:56PM EDT14,675.00130.50149.40159.000.00-6820.55%
NDX230616C147000002023-06-02 2:48PM EDT14,700.00156.26139.00148.30+54.96+54.25%41520.46%
NDX230616C147100002023-06-02 10:09AM EDT14,710.00116.00135.00144.20+116.00-31020.42%
NDX230616C147200002023-06-02 2:54PM EDT14,720.00147.95131.90138.90+147.95-2020.27%
NDX230616C147250002023-06-02 12:34PM EDT14,725.00140.65129.20138.20+58.37+70.94%1920.38%
NDX230616C147300002023-05-31 10:37AM EDT14,730.0086.80127.40136.20+86.80--1620.36%
NDX230616C147400002023-06-02 10:03AM EDT14,740.00109.05124.80131.30+109.05-1120.23%
NDX230616C147500002023-06-02 10:30AM EDT14,750.00116.10120.10128.60+16.65+16.74%1920.31%
NDX230616C147600002023-06-02 9:38AM EDT14,760.00144.40116.50124.90+144.40-1020.28%
NDX230616C147700002023-06-01 10:21AM EDT14,770.0058.70112.60121.30+58.70--720.25%
NDX230616C147750002023-06-02 3:56PM EDT14,775.00117.65111.70118.50+21.44+22.28%92320.14%
NDX230616C147800002023-05-31 10:04AM EDT14,780.0094.90109.20117.80+94.90--120.23%
NDX230616C147900002023-06-02 11:05AM EDT14,790.00124.65106.00114.40+124.65-3220.21%
NDX230616C148000002023-06-02 3:41PM EDT14,800.00113.35103.60109.80+49.95+78.79%223420.06%
NDX230616C148100002023-05-31 10:05AM EDT14,810.0085.5099.60107.80+85.50--120.18%
NDX230616C148200002023-06-02 2:58PM EDT14,820.00108.8897.20103.70+108.88-2220.06%
NDX230616C148250002023-06-02 12:49PM EDT14,825.00115.8096.20101.70+53.20+84.98%192520.00%
NDX230616C148300002023-05-31 11:59AM EDT14,830.0060.9493.60101.50+60.94--120.14%
NDX230616C148400002023-06-01 10:50AM EDT14,840.0059.2590.7098.50+59.25--520.13%
NDX230616C148500002023-06-02 2:48PM EDT14,850.00102.8088.7094.30+49.62+93.31%25719.98%
NDX230616C148600002023-06-01 1:01PM EDT14,860.0070.0585.1092.70+70.05--120.11%
NDX230616C148700002023-06-02 10:50AM EDT14,870.0088.6082.5089.90+88.60-1520.10%
NDX230616C148750002023-06-02 11:00AM EDT14,875.0093.2881.8087.50+25.68+37.99%22119.97%
NDX230616C148800002023-06-01 11:37AM EDT14,880.0056.5080.1087.50+56.50--120.12%
NDX230616C148900002023-06-02 10:06AM EDT14,890.0072.4077.4084.80+72.40-4320.11%
NDX230616C149000002023-06-02 10:57AM EDT14,900.0084.6575.4080.80+9.45+12.57%1814419.94%
NDX230616C149100002023-06-01 1:37PM EDT14,910.0060.1072.7079.80+60.10--220.11%
NDX230616C149200002023-06-02 12:17PM EDT14,920.0074.5070.6076.00+74.50-2119.94%
NDX230616C149250002023-06-02 9:38AM EDT14,925.0089.9069.8074.50+20.40+29.35%145619.90%
NDX230616C149300002023-06-01 2:06PM EDT14,930.0062.9068.5075.00+62.90--320.10%
NDX230616C149400002023-06-02 1:36PM EDT14,940.0076.0066.2071.30+76.00-2219.93%
NDX230616C149500002023-06-02 11:17AM EDT14,950.0072.2764.2068.80+9.87+15.82%41219.90%
NDX230616C149600002023-06-01 3:13PM EDT14,960.0062.8061.7066.80+62.80--819.92%
NDX230616C149700002023-06-01 3:11PM EDT14,970.0060.1059.9066.10+60.10--420.10%
NDX230616C149750002023-06-01 3:12PM EDT14,975.0059.7058.9065.000.00-91820.09%
NDX230616C149800002023-06-01 2:04PM EDT14,980.0051.5057.6062.60+51.50--519.91%
NDX230616C149900002023-06-01 2:05PM EDT14,990.0050.3056.0060.20+50.30--119.86%
NDX230616C150000002023-06-02 2:48PM EDT15,000.0064.7054.7058.00+10.40+19.15%951819.82%
NDX230616C150200002023-06-02 1:19PM EDT15,020.0060.4050.8054.30+60.40-1-19.83%
NDX230616C150250002023-06-02 2:56PM EDT15,025.0057.3550.0053.40+6.65+13.12%22619.83%
NDX230616C150500002023-06-02 2:56PM EDT15,050.0052.8045.9049.20+11.70+28.47%36819.85%
NDX230616C150750002023-05-30 12:27PM EDT15,075.0048.8042.0045.300.00-1819.87%
NDX230616C151000002023-06-02 12:51PM EDT15,100.0048.6038.6041.50+22.43+85.71%24,36719.87%
NDX230616C151250002023-06-02 3:58PM EDT15,125.0038.1035.2038.30+10.30+37.05%14,25619.92%
NDX230616C151500002023-06-02 2:48PM EDT15,150.0039.4532.1035.20+10.90+38.18%11519.96%
NDX230616C151750002023-06-02 3:58PM EDT15,175.0032.0029.2032.20+8.70+37.34%11719.97%
NDX230616C152000002023-06-02 12:54PM EDT15,200.0034.2026.6029.50-2.20-6.04%11419.99%
NDX230616C152250002023-06-02 3:41PM EDT15,225.0028.5024.3027.10+10.60+59.22%22720.04%
NDX230616C152500002023-05-30 2:55PM EDT15,250.0030.1022.2024.800.00-13320.07%
NDX230616C152750002023-06-02 12:25PM EDT15,275.0023.8819.5022.70-3.98-14.29%21920.11%
NDX230616C153000002023-06-02 2:48PM EDT15,300.0023.0018.4020.70+5.94+34.82%403520.13%
NDX230616C153250002023-06-02 1:59PM EDT15,325.0020.4016.7019.00+18.92+1,278.38%42320.19%
NDX230616C153500002023-06-02 10:49AM EDT15,350.0018.4015.1017.40+8.95+94.71%11320.24%
NDX230616C153750002023-03-14 2:47PM EDT15,375.004.906.908.300.00-1917.72%
NDX230616C154000002023-06-01 10:23AM EDT15,400.006.5012.4014.600.00-35720.35%
NDX230616C154250002023-06-01 2:47PM EDT15,425.0010.8511.2013.400.00-11120.42%
NDX230616C154500002023-05-24 1:59PM EDT15,450.001.0810.1012.200.00-222520.46%
NDX230616C154750002023-05-26 12:13PM EDT15,475.007.269.1011.200.00-1620.53%
NDX230616C155000002023-06-02 1:14PM EDT15,500.0011.208.2010.30-2.10-15.79%26420.61%
NDX230616C155250002023-06-02 3:41PM EDT15,525.009.707.409.50+8.75+921.05%210020.71%
NDX230616C155500002023-06-02 11:36AM EDT15,550.009.206.908.70+7.44+422.73%2720.77%
NDX230616C155750002023-05-26 3:53PM EDT15,575.008.256.008.000.00-1120.86%
NDX230616C156000002023-06-02 10:49AM EDT15,600.007.605.407.40-0.15-1.94%11820.96%
NDX230616C156250002022-06-06 12:47PM EDT15,625.00364.00191.00208.000.00--253.92%
NDX230616C156500002023-05-22 2:32PM EDT15,650.001.484.306.300.00-103621.16%
NDX230616C156750002023-05-18 3:16PM EDT15,675.001.073.905.800.00-1121.24%
NDX230616C157000002023-05-26 10:00AM EDT15,700.0010.263.505.400.00-13021.37%
NDX230616C157250002023-05-26 12:18PM EDT15,725.003.623.205.000.00-11721.48%
NDX230616C157500002023-05-26 12:18PM EDT15,750.003.432.904.700.00-13221.63%
NDX230616C157750002023-03-28 9:30AM EDT15,775.003.200.000.000.00--16.25%
NDX230616C158000002023-05-30 3:56PM EDT15,800.004.702.404.100.00-15221.90%
NDX230616C158500002023-05-26 10:00AM EDT15,850.009.761.953.600.00-1322.18%
NDX230616C158750002023-06-02 1:40PM EDT15,875.003.442.203.40+3.44-101022.35%
NDX230616C159000002023-05-24 1:59PM EDT15,900.000.541.653.200.00-203422.50%
NDX230616C159250002023-06-01 3:41PM EDT15,925.001.951.503.100.00-202122.73%
NDX230616C159750002022-08-04 9:30AM EDT15,975.00399.20141.40157.500.00--356.06%
NDX230616C160000002023-06-02 4:08PM EDT16,000.002.001.152.60-1.90-48.72%115123.19%
NDX230616C160250002022-08-17 2:00PM EDT16,025.00424.7098.80116.000.00-1150.99%
NDX230616C160500002023-03-06 3:25PM EDT16,050.004.452.503.900.00-8925.20%
NDX230616C161000002023-05-30 10:26AM EDT16,100.002.600.802.200.00-123223.97%
NDX230616C161500002023-06-02 1:40PM EDT16,150.001.721.002.05+0.60+53.57%202224.39%
NDX230616C161750002022-08-17 2:00PM EDT16,175.00387.5087.30104.900.00-2252.30%
NDX230616C162000002023-06-01 3:41PM EDT16,200.001.000.551.900.00-405924.78%
NDX230616C162250002022-08-17 2:00PM EDT16,225.00376.0084.60101.600.00-1152.81%
NDX230616C162750002023-05-19 10:55AM EDT16,275.000.700.401.700.00-5425.37%
NDX230616C163000002023-02-28 12:27PM EDT16,300.002.231.754.800.00-1629.38%
NDX230616C163250002022-08-17 2:00PM EDT16,325.00352.2078.2095.500.00-1253.71%
NDX230616C163500002022-08-17 2:00PM EDT16,350.00347.1077.1094.400.00-1154.00%
NDX230616C163750002023-03-17 9:30AM EDT16,375.001.500.901.850.00-1126.84%
NDX230616C164000002023-05-26 10:46AM EDT16,400.000.840.251.500.00-111926.49%
NDX230616C164250002023-03-17 9:30AM EDT16,425.001.500.801.800.00-1127.35%
NDX230616C164500002023-05-26 2:24PM EDT16,450.001.000.151.400.00-2026.87%
NDX230616C164750002022-06-06 11:29AM EDT16,475.00225.00108.60125.000.00--161.87%
NDX230616C165000002023-04-13 12:36PM EDT16,500.001.000.201.000.00-11326.46%
NDX230616C165750002023-05-26 11:55AM EDT16,575.000.730.051.300.00-1128.09%
NDX230616C166000002023-03-24 9:34AM EDT16,600.002.410.051.150.00-1428.00%
NDX230616C166250002022-07-28 9:30AM EDT16,625.00175.30141.00158.400.00--270.18%
NDX230616C167000002023-06-02 11:14AM EDT16,700.000.800.001.15+0.53+196.30%11329.12%
NDX230616C168000002023-03-21 3:27PM EDT16,800.001.830.001.200.00-62530.37%
NDX230616C168250002022-12-09 10:30AM EDT16,825.006.400.003.800.00--135.11%
NDX230616C168500002022-08-23 1:28PM EDT16,850.00168.3840.7050.600.00-51154.24%
NDX230616C168750002022-12-09 10:30AM EDT16,875.006.000.003.700.00-1235.60%
NDX230616C169000002023-04-05 2:38PM EDT16,900.001.600.000.900.00-242630.55%
NDX230616C169750002023-05-17 11:02AM EDT16,975.000.430.001.000.00-2331.69%
NDX230616C170000002023-05-19 3:34PM EDT17,000.000.200.001.000.00-37631.96%
NDX230616C171000002023-05-30 4:05PM EDT17,100.000.720.000.950.00-116632.86%
NDX230616C172000002023-04-13 12:50PM EDT17,200.000.830.000.900.00-113933.73%
NDX230616C173000002023-04-05 1:25PM EDT17,300.001.040.000.900.00-21734.77%
NDX230616C174000002023-05-30 4:07PM EDT17,400.000.400.000.850.00-14835.60%
NDX230616C175000002023-03-31 10:13AM EDT17,500.001.350.001.000.00-21337.21%
NDX230616C176000002023-03-24 9:34AM EDT17,600.001.000.000.900.00-2537.83%
NDX230616C177000002023-04-12 3:42PM EDT17,700.000.410.000.850.00-6638.62%
NDX230616C178000002023-05-30 4:05PM EDT17,800.000.450.000.800.00-26439.39%
NDX230616C179000002023-05-26 10:46AM EDT17,900.000.310.000.750.00-33640.13%
NDX230616C180000002023-04-10 1:19PM EDT18,000.000.500.000.900.00-22841.80%
NDX230616C181000002022-12-29 4:56PM EDT18,100.001.100.003.700.00-12549.73%
NDX230616C182000002023-02-13 11:02AM EDT18,200.001.660.002.550.00-22748.68%
NDX230616C183000002023-03-23 10:17AM EDT18,300.000.580.000.800.00-21844.20%
NDX230616C184000002023-04-05 2:38PM EDT18,400.000.540.000.750.00-723744.87%
NDX230616C185000002023-05-25 2:47PM EDT18,500.000.250.000.700.00-89345.51%
NDX230616C186000002023-05-26 1:22PM EDT18,600.000.300.000.650.00-610846.12%
NDX230616C187000002023-06-02 11:17AM EDT18,700.000.250.000.65-0.06-19.35%216447.02%
NDX230616C188000002023-04-05 1:25PM EDT18,800.000.380.000.700.00-63248.24%
NDX230616C189000002022-10-14 12:16PM EDT18,900.008.941.6010.300.00-35861.60%
NDX230616C190000002023-03-31 10:13AM EDT19,000.000.510.000.750.00-66650.34%
NDX230616C191000002022-08-23 1:28PM EDT19,100.0039.318.0014.800.00-5969.46%
NDX230616C192000002022-07-19 9:30AM EDT19,200.0023.200.000.000.00-13425.00%
NDX230616C193000002022-07-20 9:30AM EDT19,300.0025.900.000.000.00-12725.00%
NDX230616C194000002022-10-28 9:37AM EDT19,400.004.400.006.400.00-1062.17%
NDX230616C195000002022-10-28 9:37AM EDT19,500.003.800.006.200.00-12062.92%
NDX230616C196000002022-10-05 9:30AM EDT19,600.006.800.007.100.00-12764.84%
NDX230616C197000002022-06-27 3:18PM EDT19,700.0021.6017.9037.900.00-28887.06%
NDX230616C198000002022-06-30 11:02AM EDT19,800.0015.7721.9041.900.00-41790.25%
NDX230616C199000002022-06-28 12:59PM EDT19,900.0016.9215.0035.000.00-5614187.82%
NDX230616C200000002022-12-29 11:42AM EDT20,000.000.900.003.100.00-143263.01%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230616P040000002023-05-26 12:15PM EDT4,000.000.200.000.050.00-919181.25%
NDX230616P044000002023-02-06 10:30AM EDT4,400.001.900.000.000.00--150.00%
NDX230616P046000002023-01-17 1:05PM EDT4,600.002.600.002.400.00-27211.96%
NDX230616P048000002023-02-17 10:40AM EDT4,800.001.950.203.000.00-11209.67%
NDX230616P050000002023-05-01 3:24PM EDT5,000.000.280.000.300.00-1202168.26%
NDX230616P051000002023-04-24 2:15PM EDT5,100.000.250.000.350.00--1166.99%
NDX230616P052000002023-01-18 10:30AM EDT5,200.002.800.000.000.00--150.00%
NDX230616P055000002023-04-26 1:48PM EDT5,500.000.350.000.650.00-280162.30%
NDX230616P056000002023-03-29 12:20PM EDT5,600.001.180.000.950.00-810164.01%
NDX230616P058000002023-04-11 3:58PM EDT5,800.000.750.000.900.00-56157.57%
NDX230616P059000002023-03-29 12:20PM EDT5,900.001.760.001.050.00-45156.64%
NDX230616P060000002023-04-11 3:58PM EDT6,000.000.960.000.750.00-5181149.90%
NDX230616P063000002023-02-07 10:30AM EDT6,300.005.800.000.000.00--150.00%
NDX230616P064000002023-04-11 12:49PM EDT6,400.001.250.000.950.00-1011141.99%
NDX230616P065000002023-03-29 12:19PM EDT6,500.003.050.100.900.00-257139.99%
NDX230616P066000002023-03-15 12:58PM EDT6,600.0011.000.501.550.00-13145.87%
NDX230616P067000002023-03-24 11:45AM EDT6,700.007.200.001.500.00-13139.48%
NDX230616P070000002023-04-25 1:57PM EDT7,000.001.150.001.250.00-223130.01%
NDX230616P072000002023-04-11 3:53PM EDT7,200.002.670.001.100.00-53123.97%
NDX230616P074000002023-04-11 3:53PM EDT7,400.003.130.001.150.00-515119.82%
NDX230616P075000002023-05-02 10:35AM EDT7,500.001.150.000.250.00-122104.98%
NDX230616P076000002023-05-25 11:38AM EDT7,600.000.300.000.700.00-14110.89%
NDX230616P078000002023-05-25 3:41PM EDT7,800.000.350.000.750.00-549107.25%
NDX230616P080000002023-05-31 9:30AM EDT8,000.001.050.000.200.00-214593.75%
NDX230616P081000002023-05-25 3:39PM EDT8,100.000.500.000.750.00-531101.07%
NDX230616P082000002023-05-26 3:14PM EDT8,200.000.500.000.750.00-12899.07%
NDX230616P083000002023-05-26 2:00PM EDT8,300.000.500.000.750.00-33097.12%
NDX230616P084000002023-05-26 2:05PM EDT8,400.000.600.000.800.00-41195.65%
NDX230616P085000002023-05-26 2:00PM EDT8,500.000.650.000.800.00-14093.70%
NDX230616P085250002023-05-15 12:31PM EDT8,525.000.700.000.800.00-2593.21%
NDX230616P085500002023-01-17 1:00PM EDT8,550.0076.4528.9032.500.00--8151.49%
NDX230616P085750002023-03-20 11:38AM EDT8,575.0033.803.005.000.00-11114.47%
NDX230616P086000002023-04-20 3:25PM EDT8,600.004.460.051.300.00-25095.80%
NDX230616P086500002023-01-25 2:16PM EDT8,650.0064.3044.2048.700.00--3159.62%
NDX230616P087000002023-05-19 3:43PM EDT8,700.000.830.000.800.00-142189.87%
NDX230616P087750002023-03-21 3:17PM EDT8,775.0028.104.006.400.00-23113.22%
NDX230616P088000002023-05-24 3:39PM EDT8,800.001.620.000.850.00-204688.43%
NDX230616P089000002023-03-08 4:18PM EDT8,900.0029.6511.1014.200.00--4123.57%
NDX230616P089250002023-05-24 2:11PM EDT8,925.002.220.000.850.00--386.08%
NDX230616P089750002023-03-27 9:58AM EDT8,975.0027.004.208.300.00-112111.02%
NDX230616P090000002023-05-25 11:27AM EDT9,000.001.550.000.900.00-2112285.08%
NDX230616P090250002023-05-24 1:26PM EDT9,025.001.910.000.900.00-4384.62%
NDX230616P090500002023-04-17 10:51AM EDT9,050.007.140.551.500.00-121390.34%
NDX230616P091000002023-05-26 9:56AM EDT9,100.001.900.000.900.00-7519383.25%
NDX230616P091250002023-05-03 4:01PM EDT9,125.004.800.000.900.00-4282.79%
NDX230616P091500002023-05-24 3:38PM EDT9,150.002.020.000.900.00-202082.32%
NDX230616P091750002023-01-10 4:15PM EDT9,175.00175.4072.3076.900.00--6157.92%
NDX230616P092000002023-05-24 3:39PM EDT9,200.002.080.000.950.00-203381.79%
NDX230616P092250002023-05-24 2:56PM EDT9,225.002.450.000.950.00--881.35%
NDX230616P092500002023-04-05 10:04AM EDT9,250.0018.953.505.400.00-23100.56%
NDX230616P092750002023-03-29 10:12AM EDT9,275.0026.203.406.300.00-12101.02%
NDX230616P093000002023-05-19 3:43PM EDT9,300.001.560.000.950.00-73179.98%
NDX230616P094000002023-05-18 2:44PM EDT9,400.001.330.001.000.00-2024278.52%
NDX230616P094250002023-03-30 10:00AM EDT9,425.0025.004.107.200.00-2299.54%
NDX230616P094750002023-05-12 9:30AM EDT9,475.002.050.001.050.00-1277.49%
NDX230616P095000002023-06-02 9:59AM EDT9,500.000.500.001.05-0.50-50.00%132177.05%
NDX230616P095500002023-03-30 3:02PM EDT9,550.0029.004.908.000.00--198.39%
NDX230616P095750002023-01-13 11:00AM EDT9,575.00184.90100.20105.000.00--0156.21%
NDX230616P096000002023-05-24 3:39PM EDT9,600.003.140.001.100.00-1010175.59%
NDX230616P096250002023-05-17 4:03PM EDT9,625.001.930.001.100.00--1075.15%
NDX230616P096500002023-05-17 4:02PM EDT9,650.001.970.001.100.00-121374.71%
NDX230616P097000002023-05-11 11:45AM EDT9,700.004.200.001.150.00-238574.10%
NDX230616P097250002023-01-03 2:34PM EDT9,725.00378.6070.2089.900.00--1143.21%
NDX230616P097500002023-06-01 3:38PM EDT9,750.000.550.001.150.00-112573.22%
NDX230616P097750002023-04-27 10:06AM EDT9,775.0010.551.302.900.00-1282.24%
NDX230616P098000002023-05-18 12:23PM EDT9,800.001.850.001.200.00-2825672.62%
NDX230616P098250002023-05-24 1:26PM EDT9,825.003.450.001.200.00-26372.19%
NDX230616P098500002023-05-30 3:25PM EDT9,850.001.290.001.200.00-247671.75%
NDX230616P098750002023-04-24 3:37PM EDT9,875.0012.903.604.600.00-1286.44%
NDX230616P099000002023-06-01 11:11AM EDT9,900.000.750.001.250.00-117071.13%
NDX230616P099250002023-05-16 1:02PM EDT9,925.002.250.001.250.00-15670.70%
NDX230616P099500002023-05-30 3:25PM EDT9,950.001.420.001.250.00-222470.26%
NDX230616P099750002023-05-17 9:30AM EDT9,975.001.800.001.250.00-1869.84%
NDX230616P100000002023-05-30 9:45AM EDT10,000.001.500.001.300.00-434769.64%
NDX230616P100250002023-02-02 1:54PM EDT10,025.00100.0082.5090.100.00-34136.50%
NDX230616P100500002023-05-19 9:30AM EDT10,050.001.600.001.300.00-11068.77%
NDX230616P100750002023-05-19 9:30AM EDT10,075.001.600.001.300.00-1568.36%
NDX230616P101000002023-05-31 2:33PM EDT10,100.001.280.001.350.00-6013368.15%
NDX230616P101250002023-05-19 9:30AM EDT10,125.001.700.001.350.00-1367.72%
NDX230616P101500002023-04-04 2:10PM EDT10,150.0037.0514.9018.000.00-161597.44%
NDX230616P101750002023-05-17 10:06AM EDT10,175.003.090.001.400.00-42867.09%
NDX230616P102000002023-05-19 1:38PM EDT10,200.002.600.001.400.00-14166.65%
NDX230616P102250002023-05-24 10:42AM EDT10,225.003.600.001.400.00-1666.24%
NDX230616P102500002023-05-30 3:53PM EDT10,250.001.850.001.450.00-235266.02%
NDX230616P102750002023-03-13 10:09AM EDT10,275.00172.1035.1036.400.00-26107.74%
NDX230616P103000002023-05-30 12:49PM EDT10,300.001.760.001.450.00-206665.16%
NDX230616P103250002023-03-13 10:10AM EDT10,325.00179.0036.3038.100.00-23107.24%
NDX230616P103500002023-05-19 9:30AM EDT10,350.002.050.001.500.00-11664.51%
NDX230616P103750002023-05-18 9:30AM EDT10,375.002.450.001.500.00-1664.09%
NDX230616P104000002023-05-12 9:36AM EDT10,400.005.200.001.550.00-117463.86%
NDX230616P104250002023-05-05 2:39PM EDT10,425.0013.000.001.550.00-23063.43%
NDX230616P104500002023-05-25 10:43AM EDT10,450.004.650.001.600.00-22663.20%
NDX230616P104750002023-04-17 4:12PM EDT10,475.0025.003.304.500.00-82774.01%
NDX230616P105000002023-05-26 1:25PM EDT10,500.003.000.001.600.00-1141262.35%
NDX230616P105250002023-04-14 10:34AM EDT10,525.0035.905.407.900.00-102878.05%
NDX230616P105500002023-05-18 9:30AM EDT10,550.003.000.001.650.00-13361.69%
NDX230616P105750002023-05-25 1:11PM EDT10,575.005.000.001.700.00-2761.44%
NDX230616P106000002023-05-30 3:24PM EDT10,600.002.260.001.700.00-2018761.02%
NDX230616P106250002023-06-01 3:32PM EDT10,625.001.390.051.750.00-12260.93%
NDX230616P106500002023-05-24 3:32PM EDT10,650.006.070.051.750.00-2560.51%
NDX230616P106750002023-06-01 3:49PM EDT10,675.001.470.051.800.00-406360.24%
NDX230616P107000002023-05-30 3:25PM EDT10,700.002.540.101.800.00-2316559.97%
NDX230616P107250002023-05-18 10:27AM EDT10,725.004.600.101.850.00-21859.70%
NDX230616P107500002023-06-01 3:32PM EDT10,750.001.600.151.850.00-131959.42%
NDX230616P107750002023-04-17 3:59PM EDT10,775.0034.654.605.700.00-101970.62%
NDX230616P108000002023-05-30 9:53AM EDT10,800.002.530.201.900.00-2020058.86%
NDX230616P108250002023-05-18 9:30AM EDT10,825.004.400.201.950.00-11658.58%
NDX230616P108500002023-06-02 3:28PM EDT10,850.001.370.251.95-4.43-76.38%101858.29%
NDX230616P108750002023-05-25 11:14AM EDT10,875.006.330.252.000.00-11258.00%
NDX230616P109000002023-05-23 2:51PM EDT10,900.005.600.252.050.00-105357.70%
NDX230616P109250002023-05-18 10:27AM EDT10,925.005.480.302.050.00-1857.40%
NDX230616P109500002023-05-25 3:21PM EDT10,950.006.300.302.100.00-52457.10%
NDX230616P109750002023-05-24 10:56AM EDT10,975.008.600.352.100.00-22856.80%
NDX230616P110000002023-05-31 2:33PM EDT11,000.002.510.352.150.00-3586256.49%
NDX230616P110250002023-05-24 10:56AM EDT11,025.009.100.402.200.00-19856.30%
NDX230616P110500002023-05-24 12:26PM EDT11,050.0010.200.402.200.00-84355.87%
NDX230616P110750002023-05-18 9:57AM EDT11,075.006.650.452.250.00-58455.66%
NDX230616P111000002023-06-01 3:45PM EDT11,100.002.030.452.250.00-526855.25%
NDX230616P111250002023-05-24 12:05PM EDT11,125.009.500.502.300.00-424455.03%
NDX230616P111500002023-05-30 12:49PM EDT11,150.003.450.552.350.00-109354.81%
NDX230616P111750002023-05-31 2:51PM EDT11,175.003.070.552.400.00-1454.49%
NDX230616P112000002023-06-01 3:22PM EDT11,200.002.120.602.400.00-3466454.16%
NDX230616P112250002023-05-26 12:59PM EDT11,225.005.420.602.450.00-12653.83%
NDX230616P112500002023-05-30 10:08AM EDT11,250.003.700.652.500.00-246653.59%
NDX230616P112750002023-05-24 12:05PM EDT11,275.0010.800.702.500.00-4953.26%
NDX230616P113000002023-06-01 11:38AM EDT11,300.002.500.702.550.00-16952.92%
NDX230616P113250002023-03-15 1:10PM EDT11,325.00363.0981.4082.700.00-1498.08%
NDX230616P113500002023-05-24 1:23PM EDT11,350.0012.900.752.650.00-15552.34%
NDX230616P113750002023-05-18 3:26PM EDT11,375.007.750.802.650.00-11952.00%
NDX230616P114000002023-06-02 1:26PM EDT11,400.002.300.852.70-1.30-36.11%110151.73%
NDX230616P114250002023-03-17 9:55AM EDT11,425.00249.6078.4080.900.00-1694.67%
NDX230616P114500002023-05-30 1:18PM EDT11,450.004.300.902.750.00-33051.04%
NDX230616P114750002023-05-30 9:56AM EDT11,475.004.551.002.850.00-12150.92%
NDX230616P115000002023-06-01 3:49PM EDT11,500.002.791.002.900.00-2049050.57%
NDX230616P115250002023-05-30 2:13PM EDT11,525.004.851.002.900.00-13250.15%
NDX230616P115500002023-06-02 1:30PM EDT11,550.002.321.052.95-2.38-50.64%204652.14%
NDX230616P115750002023-05-18 9:50AM EDT11,575.0011.651.103.000.00-74851.81%
NDX230616P116000002023-05-30 2:13PM EDT11,600.005.151.103.100.00-224651.57%
NDX230616P116250002023-05-24 2:11PM EDT11,625.0016.251.153.100.00-1451.13%
NDX230616P116500002023-06-02 12:19PM EDT11,650.002.411.203.20-15.49-86.54%31450.89%
NDX230616P116750002023-06-01 9:49AM EDT11,675.004.121.253.200.00-125650.45%
NDX230616P117000002023-06-02 3:28PM EDT11,700.002.662.403.30-0.69-20.60%528750.20%
NDX230616P117250002023-06-01 11:13AM EDT11,725.003.441.303.300.00-105049.76%
NDX230616P117500002023-05-31 10:15AM EDT11,750.005.311.353.300.00-216949.32%
NDX230616P117750002023-05-31 10:15AM EDT11,775.005.391.403.400.00-22249.06%
NDX230616P118000002023-05-31 2:36PM EDT11,800.004.671.453.400.00-1210848.63%
NDX230616P118250002023-05-26 10:09AM EDT11,825.0010.851.503.500.00-11648.36%
NDX230616P118500002023-05-30 10:57AM EDT11,850.005.961.553.600.00-227748.09%
NDX230616P118750002023-05-26 10:09AM EDT11,875.0011.351.553.600.00-11747.65%
NDX230616P119000002023-06-02 12:19PM EDT11,900.002.931.603.70-0.92-23.90%213947.38%
NDX230616P119250002023-05-26 1:04PM EDT11,925.009.451.653.700.00-16346.94%
NDX230616P119500002023-05-24 10:03AM EDT11,950.0022.951.703.800.00-206146.66%
NDX230616P119750002023-05-25 10:20AM EDT11,975.0018.901.753.800.00-194546.22%
NDX230616P120000002023-06-02 12:20PM EDT12,000.003.171.803.90-0.79-19.95%1297845.93%
NDX230616P120250002023-05-22 2:42PM EDT12,025.0014.651.853.900.00-12745.49%
NDX230616P120500002023-06-01 10:10AM EDT12,050.005.401.904.000.00-199045.20%
NDX230616P120750002023-05-25 11:14AM EDT12,075.0017.961.954.100.00-31744.91%
NDX230616P121000002023-06-01 2:45PM EDT12,100.004.162.004.100.00-1410444.47%
NDX230616P121250002023-05-15 1:09PM EDT12,125.0040.422.054.200.00-12944.17%
NDX230616P121500002023-05-31 10:51AM EDT12,150.007.502.104.200.00-13843.73%
NDX230616P121750002023-05-31 2:34PM EDT12,175.006.522.204.300.00-154043.42%
NDX230616P122000002023-06-02 12:20PM EDT12,200.003.722.254.30-4.23-53.21%430142.98%
NDX230616P122250002023-05-30 1:44PM EDT12,225.009.162.304.400.00-34642.67%
NDX230616P122500002023-05-31 11:18AM EDT12,250.008.292.354.500.00-25642.36%
NDX230616P122750002023-05-26 2:32PM EDT12,275.0013.752.404.600.00-111642.04%
NDX230616P123000002023-06-02 2:36PM EDT12,300.004.102.504.60-1.30-24.07%1213141.60%
NDX230616P123250002023-06-02 9:51AM EDT12,325.004.722.554.70-17.61-78.86%23241.28%
NDX230616P123500002023-05-22 9:57AM EDT12,350.0023.502.604.800.00-62640.96%
NDX230616P123750002023-06-02 9:51AM EDT12,375.004.972.704.80-18.91-79.19%22040.51%
NDX230616P124000002023-06-02 10:42AM EDT12,400.004.602.755.00-1.05-18.58%19740.30%
NDX230616P124250002023-06-01 3:25PM EDT12,425.005.602.805.100.00-1739.97%
NDX230616P124500002023-05-30 10:57AM EDT12,450.0010.572.905.100.00-1018139.52%
NDX230616P124750002023-06-02 3:38PM EDT12,475.004.502.954.50-5.80-56.31%173138.40%
NDX230616P125000002023-06-02 3:38PM EDT12,500.004.703.404.60-1.80-27.69%2045438.08%
NDX230616P125250002023-05-23 3:24PM EDT12,525.0039.963.105.400.00-11638.50%
NDX230616P125500002023-06-02 10:30AM EDT12,550.005.503.205.40-7.30-57.03%34238.06%
NDX230616P125750002023-06-02 12:05PM EDT12,575.005.313.305.40-25.85-82.96%142337.61%
NDX230616P126000002023-06-02 9:41AM EDT12,600.005.503.405.70-1.10-16.67%257137.46%
NDX230616P126250002023-05-24 9:48AM EDT12,625.0058.603.405.800.00-26937.11%
NDX230616P126500002023-05-26 12:02PM EDT12,650.0021.103.505.900.00-110636.75%
NDX230616P126750002023-05-26 10:56AM EDT12,675.0022.253.606.000.00-34236.39%
NDX230616P127000002023-06-02 9:41AM EDT12,700.005.903.706.10-8.05-57.71%29936.03%
NDX230616P127250002023-05-30 2:13PM EDT12,725.0015.783.806.200.00-101735.67%
NDX230616P127500002023-05-31 4:05PM EDT12,750.0013.353.906.300.00-411735.30%
NDX230616P127750002023-05-31 4:05PM EDT12,775.0014.254.006.500.00-46735.02%
NDX230616P128000002023-06-02 2:00PM EDT12,800.006.344.906.50-1.81-22.21%1615634.57%
NDX230616P128250002023-05-26 10:45AM EDT12,825.0028.904.206.700.00-11934.27%
NDX230616P128500002023-06-02 12:32PM EDT12,850.006.785.106.80-1.75-20.52%83533.90%
NDX230616P128750002023-06-01 1:08PM EDT12,875.009.104.507.000.00-42933.60%
NDX230616P129000002023-06-02 12:44PM EDT12,900.007.104.607.10-2.08-22.66%65833.21%
NDX230616P129250002023-06-01 11:20AM EDT12,925.0011.034.707.300.00-11932.90%
NDX230616P129500002023-06-01 3:25PM EDT12,950.009.684.907.400.00-17932.52%
NDX230616P129750002023-05-31 9:54AM EDT12,975.0018.405.007.600.00-51232.20%
NDX230616P130000002023-06-02 2:06PM EDT13,000.007.656.107.70-3.45-31.08%1590831.80%
NDX230616P130250002023-06-02 3:54PM EDT13,025.007.145.307.90-10.51-59.55%14531.47%
NDX230616P130500002023-06-02 3:54PM EDT13,050.007.355.508.10-8.47-53.54%14331.14%
NDX230616P130750002023-06-01 3:56PM EDT13,075.0011.905.708.300.00-1439330.80%
NDX230616P131000002023-06-02 10:30AM EDT13,100.009.705.808.50-7.29-42.91%322230.46%
NDX230616P131250002023-06-01 3:29PM EDT13,125.0012.356.008.700.00-13730.11%
NDX230616P131500002023-06-02 12:10PM EDT13,150.009.196.209.00-3.61-28.20%25729.82%
NDX230616P131750002023-05-25 2:26PM EDT13,175.0069.806.509.200.00-812729.46%
NDX230616P132000002023-06-02 3:49PM EDT13,200.008.857.709.40-5.25-37.23%1223429.10%
NDX230616P132250002023-05-25 2:27PM EDT13,225.0075.326.909.700.00-54228.79%
NDX230616P132500002023-06-02 3:49PM EDT13,250.009.457.2010.00-19.25-67.07%115228.47%
NDX230616P132750002023-06-02 12:06PM EDT13,275.0010.907.5010.30-19.20-63.79%110728.14%
NDX230616P133000002023-06-02 1:56PM EDT13,300.0011.108.7010.60-24.65-68.95%49827.81%
NDX230616P133250002023-06-02 9:34AM EDT13,325.0013.169.0010.90-3.62-21.57%42427.47%
NDX230616P133500002023-06-02 2:40PM EDT13,350.0011.909.5011.30-4.90-29.17%1615727.17%
NDX230616P133750002023-06-02 12:32PM EDT13,375.0013.119.7011.70-28.99-68.86%410526.86%
NDX230616P134000002023-06-02 1:56PM EDT13,400.0012.9010.3012.10-16.45-56.05%199426.54%
NDX230616P134250002023-06-02 12:44PM EDT13,425.0014.0010.7012.50-8.10-36.65%1414026.22%
NDX230616P134500002023-06-02 9:30AM EDT13,450.0017.2011.2013.00-3.02-14.94%824425.92%
NDX230616P134750002023-06-02 12:06PM EDT13,475.0015.1011.6013.60-23.55-60.93%33125.66%
NDX230616P135000002023-06-02 3:59PM EDT13,500.0013.2012.1014.10-9.08-40.75%535125.34%
NDX230616P135200002023-06-01 9:43AM EDT13,520.0042.9012.1014.60+42.90--125.12%
NDX230616P135250002023-05-31 12:06PM EDT13,525.0051.0012.2014.700.00-94125.05%
NDX230616P135300002023-05-26 2:37PM EDT13,530.0070.9312.4014.800.00-3324.99%
NDX230616P135400002023-06-01 9:44AM EDT13,540.0044.3012.6015.10+44.30--224.89%
NDX230616P135500002023-06-02 10:06AM EDT13,550.0020.4513.3015.40-25.55-55.54%43824.79%
NDX230616P135600002023-06-02 11:54AM EDT13,560.0017.2013.6015.60-57.93-77.11%1424.65%
NDX230616P135700002023-06-02 10:07AM EDT13,570.0021.2113.9015.90+21.21-2524.55%
NDX230616P135750002023-06-02 1:15PM EDT13,575.0018.0513.6016.10-24.45-57.53%31724.51%
NDX230616P135800002023-06-01 9:43AM EDT13,580.0049.0013.7016.20+49.00--124.44%
NDX230616P135900002023-06-02 9:55AM EDT13,590.0022.1514.5016.50-28.35-56.14%2224.33%
NDX230616P136000002023-06-02 1:15PM EDT13,600.0018.9314.9016.90-12.27-39.33%173124.25%
NDX230616P136100002023-06-01 9:43AM EDT13,610.0052.2014.7017.20+52.20--424.14%
NDX230616P136200002023-06-01 9:43AM EDT13,620.0052.9015.0017.50+52.90--624.02%
NDX230616P136250002023-06-02 9:32AM EDT13,625.0022.6515.7017.70-30.55-57.42%102023.98%
NDX230616P136300002023-06-01 9:43AM EDT13,630.0054.5015.4017.90+54.50--123.93%
NDX230616P136400002023-06-01 10:22AM EDT13,640.0053.5015.1018.50+53.50--1023.90%
NDX230616P136500002023-06-02 12:06PM EDT13,650.0021.3316.6018.60-13.53-38.81%154923.72%
NDX230616P136600002023-06-02 11:55AM EDT13,660.0021.3016.8019.00+21.30-2223.62%
NDX230616P136700002023-06-02 11:55AM EDT13,670.0021.8017.2019.40+21.80-2123.52%
NDX230616P136750002023-05-30 10:28AM EDT13,675.0067.5017.1019.600.00-21423.47%
NDX230616P136800002023-05-31 10:27AM EDT13,680.0077.0017.3019.80+77.00--223.42%
NDX230616P136900002023-06-01 9:43AM EDT13,690.0062.2017.0020.500.00-1223.40%
NDX230616P137000002023-06-02 3:59PM EDT13,700.0019.9118.4020.70-19.64-49.66%108123.23%
NDX230616P137100002023-05-30 3:10PM EDT13,710.0067.9018.6021.10+67.90--123.12%
NDX230616P137200002023-06-02 1:15PM EDT13,720.0024.7418.2021.50-84.46-77.34%1123.01%
NDX230616P137250002023-06-02 2:40PM EDT13,725.0024.0019.5021.80-81.90-77.34%202522.98%
NDX230616P137300002023-05-30 10:28AM EDT13,730.0074.5019.5022.40+74.50--323.02%
NDX230616P137500002023-06-02 1:08PM EDT13,750.0025.3920.8023.00-16.01-38.67%1950522.73%
NDX230616P137600002023-06-02 10:46AM EDT13,760.0028.8021.3023.60-14.60-33.64%6822.66%
NDX230616P137750002023-05-26 11:04AM EDT13,775.00117.1521.8024.400.00-11722.52%
NDX230616P137900002023-05-31 11:31AM EDT13,790.0095.9021.8025.600.00-1422.46%
NDX230616P138000002023-06-02 3:59PM EDT13,800.0025.1723.5025.80-22.63-47.34%714422.28%
NDX230616P138250002023-05-31 1:47PM EDT13,825.0082.5023.9027.700.00-33322.13%
NDX230616P138300002023-06-01 10:19AM EDT13,830.0078.0025.1027.80+78.00--522.03%
NDX230616P138400002023-05-31 3:12PM EDT13,840.0090.4025.8028.50+90.40--321.95%
NDX230616P138500002023-06-02 3:44PM EDT13,850.0031.5526.4029.20-22.55-41.68%106421.87%
NDX230616P138600002023-05-31 1:47PM EDT13,860.0089.2027.2029.90+89.20--521.78%
NDX230616P138700002023-05-31 3:12PM EDT13,870.0096.4026.9030.60+96.40--421.69%
NDX230616P138750002023-06-02 3:44PM EDT13,875.0033.5527.3031.20-55.65-62.39%103821.69%
NDX230616P138800002023-05-31 3:12PM EDT13,880.0098.5027.7031.30+98.50--121.59%
NDX230616P138900002023-06-01 3:29PM EDT13,890.0054.6428.4032.40+54.64--121.57%
NDX230616P139000002023-06-02 10:22AM EDT13,900.0046.6830.4033.10-51.42-52.42%210621.46%
NDX230616P139100002023-06-02 3:43PM EDT13,910.0036.5031.2033.90+36.50-449721.37%
NDX230616P139200002023-06-01 3:29PM EDT13,920.0058.6430.8034.80+58.64--221.30%
NDX230616P139250002023-06-02 9:47AM EDT13,925.0047.1031.2035.40-16.70-26.18%12221.29%
NDX230616P139300002023-06-01 10:54AM EDT13,930.0085.2031.7035.80+85.20--221.24%
NDX230616P139400002023-06-01 3:50PM EDT13,940.0066.1032.6036.70+66.10--1021.16%
NDX230616P139500002023-05-31 3:30PM EDT13,950.00110.2033.5037.600.00-71021.07%
NDX230616P139600002023-06-01 3:50PM EDT13,960.0069.3034.4038.60+69.30--320.99%
NDX230616P139700002023-05-31 1:46PM EDT13,970.00113.3035.4039.70+113.30--420.93%
NDX230616P139750002023-06-01 3:50PM EDT13,975.0071.8035.9040.200.00-3920.89%
NDX230616P139800002023-06-02 10:22AM EDT13,980.0059.3037.7040.50-17.10-22.38%114120.81%
NDX230616P139900002023-06-02 11:29AM EDT13,990.0046.8337.4041.60+46.83-2120.74%
NDX230616P140000002023-06-02 2:36PM EDT14,000.0046.5539.9042.70-24.45-34.44%2112620.67%
NDX230616P140200002023-06-02 10:06AM EDT14,020.0062.4542.1045.00+62.45-4020.52%
NDX230616P140250002023-06-02 11:30AM EDT14,025.0051.8841.4045.70-94.12-64.47%1520.50%
NDX230616P140500002023-06-02 11:30AM EDT14,050.0055.2344.4048.90-82.62-59.93%1420.33%
NDX230616P140700002023-05-31 12:07PM EDT14,070.00160.2046.9051.60+160.20--220.19%
NDX230616P140750002023-05-31 3:05PM EDT14,075.00148.3047.7052.200.00-1220.14%
NDX230616P140800002023-06-02 11:36AM EDT14,080.0060.8049.6052.90+60.80-7720.10%
NDX230616P140900002023-05-31 3:05PM EDT14,090.00152.9050.9054.40+152.90--220.04%
NDX230616P141000002023-06-02 2:57PM EDT14,100.0061.7051.2055.90-107.30-63.49%11919.97%
NDX230616P141100002023-06-01 9:42AM EDT14,110.00157.5052.7057.40+157.50--519.90%
NDX230616P141200002023-05-31 12:03PM EDT14,120.00174.4054.2059.00+174.40--119.84%
NDX230616P141250002023-05-31 1:27PM EDT14,125.00166.7056.1059.800.00-6719.80%
NDX230616P141300002023-06-01 11:21AM EDT14,130.00130.4455.8060.60+130.44--219.77%
NDX230616P141400002023-05-31 12:03PM EDT14,140.00181.6057.4062.300.00-1319.71%
NDX230616P141500002023-06-02 2:57PM EDT14,150.0070.2060.1063.80-160.90-69.62%22119.61%
NDX230616P141600002023-06-02 9:40AM EDT14,160.0073.8561.8065.70+73.85-1219.57%
NDX230616P141750002023-06-02 9:53AM EDT14,175.0088.9064.4068.40-2,537.40-96.62%2119.46%
NDX230616P141800002023-05-31 10:43AM EDT14,180.00201.0064.4069.40+201.00--119.44%
NDX230616P141900002023-06-02 2:07PM EDT14,190.0081.3067.2071.30+81.30-4019.38%
NDX230616P142000002023-06-02 9:42AM EDT14,200.0079.4069.1073.20-45.60-36.48%23019.30%
NDX230616P142100002023-05-31 10:16AM EDT14,210.00201.2070.9075.20+201.20--119.24%
NDX230616P142200002023-06-02 1:36PM EDT14,220.0084.7572.9077.30+84.75-2119.18%
NDX230616P142250002023-06-02 11:17AM EDT14,225.0089.7074.1077.30-93.08-50.92%4219.02%
NDX230616P142300002023-06-02 11:47AM EDT14,230.0089.5075.1079.40-119.50-57.18%3219.11%
NDX230616P142400002023-06-02 9:48AM EDT14,240.00100.1077.2080.60+100.10-1118.94%
NDX230616P142500002023-06-02 12:26PM EDT14,250.0093.6079.4082.80-94.10-50.13%106718.87%
NDX230616P142600002023-05-31 10:55AM EDT14,260.00219.3080.9086.100.00-1218.93%
NDX230616P142750002023-06-01 3:31PM EDT14,275.00137.5084.4089.700.00-303218.84%
NDX230616P142800002023-05-31 1:37PM EDT14,280.00220.7085.6090.90+220.70--218.81%
NDX230616P142900002023-06-02 1:27PM EDT14,290.0097.8088.6092.40+97.80-32618.64%
NDX230616P143000002023-06-02 1:27PM EDT14,300.00100.2591.1095.00-45.90-31.41%424018.59%
NDX230616P143100002023-05-31 10:04AM EDT14,310.00219.6092.70100.10+219.60--118.79%
NDX230616P143250002023-06-02 9:39AM EDT14,325.00112.3097.60101.70-57.35-33.80%4418.44%
NDX230616P143300002023-06-02 9:30AM EDT14,330.00126.5398.90103.10-45.02-26.24%2318.42%
NDX230616P143400002023-06-02 9:53AM EDT14,340.00132.80101.70106.00+132.80-1018.37%
NDX230616P143500002023-05-31 9:34AM EDT14,350.00249.70103.70111.400.00-11218.57%
NDX230616P143600002023-06-02 9:53AM EDT14,360.00139.30107.40111.80+139.30-11618.25%
NDX230616P143750002023-06-01 10:54AM EDT14,375.00229.70111.10118.60+229.70--1118.39%
NDX230616P144000002023-06-02 3:29PM EDT14,400.00131.30119.70124.30-59.15-31.06%58918.02%
NDX230616P144250002023-06-01 1:39PM EDT14,425.00201.02127.20135.200.00-81118.12%
NDX230616P144300002023-06-01 3:05PM EDT14,430.00180.00128.80136.90+180.00--1018.09%
NDX230616P144500002023-06-02 2:11PM EDT14,450.00156.10136.70142.10-62.28-28.52%11317.78%
NDX230616P144600002023-06-01 2:00PM EDT14,460.00209.70139.60148.00+209.70--2717.94%
NDX230616P144700002023-06-01 2:10PM EDT14,470.00210.65143.20151.80+210.65--417.88%
NDX230616P144750002023-06-02 3:10PM EDT14,475.00161.25145.10153.80-51.60-24.24%1517.86%
NDX230616P144800002023-06-02 2:30PM EDT14,480.00164.65147.90153.60+164.65-110217.63%
NDX230616P144900002023-06-02 10:09AM EDT14,490.00207.00151.80157.10+207.00-2012117.53%
NDX230616P145000002023-06-02 4:01PM EDT14,500.00162.40154.90163.90-82.00-33.55%3820417.74%
NDX230616P145100002023-06-02 3:40PM EDT14,510.00171.10159.00168.10+171.10-4017.69%
NDX230616P145200002023-06-02 2:57PM EDT14,520.00177.50163.20172.40+177.50-4017.64%
NDX230616P145250002023-06-02 2:40PM EDT14,525.00178.77165.30174.60-470.83-72.48%2217.62%
NDX230616P145300002023-06-02 2:41PM EDT14,530.00181.25167.40176.80+181.25-3017.59%
NDX230616P145400002023-06-02 3:05PM EDT14,540.00182.70171.70181.30+182.70-7017.55%
NDX230616P145500002023-06-02 2:15PM EDT14,550.00202.00176.20185.80-111.50-35.57%28217.50%
NDX230616P145750002023-06-02 2:12PM EDT14,575.00210.37187.70197.60-2,554.53-92.39%29117.38%
NDX230616P145800002023-06-02 1:56PM EDT14,580.00205.00190.00200.10+205.00-20017.37%
NDX230616P146000002023-06-02 11:49AM EDT14,600.00218.25199.50210.00-78.16-26.37%2317.28%
NDX230616P146250002022-05-16 12:04AM EDT14,625.002,658.302,629.703,029.700.00--10267.06%
NDX230616P146600002023-06-02 3:05PM EDT14,660.00241.95230.70242.10+241.95-6017.02%
NDX230616P146750002023-05-30 3:56PM EDT14,675.00425.53239.10250.90+425.53--116.98%
NDX230616P146900002023-06-02 10:52AM EDT14,690.00272.07247.60259.60+272.07-3016.92%
NDX230616P147000002023-06-02 9:51AM EDT14,700.00311.35253.40265.60-2,510.15-88.97%1216.88%
NDX230616P147200002023-06-02 2:57PM EDT14,720.00281.10265.20277.70+281.10-2016.79%
NDX230616P147250002023-06-02 2:40PM EDT14,725.00282.57268.20280.80-2,558.93-90.06%2216.77%
NDX230616P147300002023-06-02 2:41PM EDT14,730.00286.15271.20283.90+286.15-1016.75%
NDX230616P147500002023-06-02 3:32PM EDT14,750.00304.70283.50296.50+304.70-3016.66%
NDX230616P147750002023-06-02 3:56PM EDT14,775.00314.75299.40312.80+314.75-5316.55%
NDX230616P147800002023-06-02 2:30PM EDT14,780.00324.85302.60316.00+324.85-1016.52%
NDX230616P148000002023-06-02 9:51AM EDT14,800.00377.45315.80329.20-1,026.85-73.12%12716.39%
NDX230616P148250002023-06-02 3:10PM EDT14,825.00352.50332.80346.30+352.50-1016.25%
NDX230616P149000002023-06-02 3:08PM EDT14,900.00390.04386.40400.70-897.46-69.71%2115.80%
NDX230616P149500002023-04-20 2:36PM EDT14,950.001,851.651,100.901,117.500.00--183.80%
NDX230616P150000002023-06-02 11:49AM EDT15,000.00483.99463.60480.00-551.01-53.24%43915.11%
NDX230616P151000002023-05-15 9:58AM EDT15,100.001,715.05545.70563.700.00-11113.60%
NDX230616P151750002023-05-17 12:03PM EDT15,175.001,624.50610.80630.100.00--110.98%
NDX230616P152000002022-12-09 12:40PM EDT15,200.003,243.003,892.603,913.900.00--2336.76%
NDX230616P152500002023-06-02 3:32PM EDT15,250.00703.22678.00697.90+703.22-200.00%
NDX230616P152750002022-04-27 10:37AM EDT15,275.002,636.402,640.002,840.000.00--10220.11%
NDX230616P153000002023-05-17 12:03PM EDT15,300.001,748.70723.80743.900.00-140.00%
NDX230616P153250002023-05-18 2:06PM EDT15,325.001,561.55746.90767.400.00-110.00%
NDX230616P153500002022-10-31 2:48PM EDT15,350.003,615.103,387.103,401.900.00--1278.17%
NDX230616P153750002022-10-31 2:48PM EDT15,375.003,637.603,410.103,428.800.00--1279.03%
NDX230616P154000002023-03-22 9:52AM EDT15,400.002,502.612,367.902,389.900.00--3178.29%
NDX230616P154250002022-08-10 10:30AM EDT15,425.002,355.802,771.302,801.200.00--10215.51%
NDX230616P155000002023-05-25 12:43PM EDT15,500.001,506.69912.70933.800.00-230.00%
NDX230616P155500002023-03-31 3:41PM EDT15,550.002,270.452,200.602,219.900.00-11153.10%
NDX230616P156000002023-05-31 10:16AM EDT15,600.001,276.001,009.601,030.900.00-350.00%
NDX230616P157000002023-05-31 10:14AM EDT15,700.001,379.001,107.501,128.900.00-140.00%
NDX230616P158000002023-05-31 10:13AM EDT15,800.001,473.601,205.901,227.300.00--30.00%
NDX230616P158500002023-03-14 3:34PM EDT15,850.003,587.222,618.802,636.400.00--3174.15%
NDX230616P159000002023-05-31 10:11AM EDT15,900.001,547.001,304.801,326.500.00-340.00%
NDX230616P160000002023-05-19 9:54AM EDT16,000.002,108.171,404.001,425.500.00-650.00%
NDX230616P161250002023-03-14 9:30AM EDT16,125.003,858.300.000.000.00--10.00%
NDX230616P163000002022-08-22 9:41AM EDT16,300.003,143.204,045.204,087.800.00-11282.25%
NDX230616P164000002022-08-22 9:41AM EDT16,400.003,223.704,077.704,225.700.00-11283.83%
NDX230616P165500002022-04-18 12:04AM EDT16,550.002,763.103,639.304,039.300.00--10244.26%
NDX230616P167000002023-06-01 11:15AM EDT16,700.002,304.802,101.102,122.600.00-110.00%
NDX230616P169000002023-03-14 9:30AM EDT16,900.004,622.100.000.000.00--10.00%
NDX230616P169250002022-01-12 10:30AM EDT16,925.002,267.002,700.202,844.000.00-51108.93%
NDX230616P169500002022-07-14 10:16AM EDT16,950.005,038.003,165.503,310.800.00-29529157.53%
NDX230616P169750002021-12-31 3:27PM EDT16,975.002,117.523,021.803,169.100.00-19080140.65%
NDX230616P170000002022-07-19 2:34PM EDT17,000.004,444.303,285.503,346.900.00-1106161.68%
NDX230616P174000002023-01-17 12:58PM EDT17,400.005,543.074,518.804,541.300.00--3252.23%
NDX230616P175000002023-04-28 12:00PM EDT17,500.004,215.783,114.303,151.200.00-2492.02%
NDX230616P178000002023-01-17 4:47PM EDT17,800.005,944.905,095.005,119.400.00--18279.35%
NDX230616P179000002023-01-17 3:41PM EDT17,900.006,011.955,191.905,214.500.00--2281.43%
NDX230616P180000002023-03-30 11:09AM EDT18,000.004,847.504,632.104,651.400.00-120219.05%
NDX230616P181000002023-03-29 3:17PM EDT18,100.005,069.904,731.304,750.700.00-17221.28%
NDX230616P182000002023-03-30 10:54AM EDT18,200.005,060.504,830.604,850.000.00-18223.50%
NDX230616P183000002023-03-30 11:12AM EDT18,300.005,138.804,929.904,949.200.00-14225.68%
NDX230616P184000002023-03-30 10:59AM EDT18,400.005,257.005,029.205,048.500.00-12227.85%
NDX230616P185000002023-03-20 12:56PM EDT18,500.005,787.705,282.205,305.900.00--2245.70%
NDX230616P187000002023-01-17 12:54PM EDT18,700.006,829.535,798.705,817.100.00--1281.15%
NDX230616P188000002023-01-17 4:20PM EDT18,800.006,915.206,076.606,102.700.00--15301.05%
NDX230616P189000002023-01-17 12:59PM EDT18,900.007,013.805,992.506,010.800.00--3284.93%
NDX230616P190000002023-01-17 1:00PM EDT19,000.007,112.856,091.506,110.000.00--4287.01%
NDX230616P198000002022-10-17 9:43AM EDT19,800.008,202.507,708.407,745.100.00-12383.58%
NDX230616P199000002022-12-02 10:51AM EDT19,900.007,587.308,536.708,552.100.00-12453.90%
NDX230616P200000002023-05-17 11:25AM EDT20,000.006,448.195,393.205,414.300.00-230.00%