^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230721C080000002023-05-22 9:46AM EDT8,000.005,911.246,474.406,495.900.00-1297.60%
NDX230721C085000002023-05-22 9:46AM EDT8,500.005,416.555,954.105,986.100.00-1184.41%
NDX230721C090000002023-03-06 3:46PM EDT9,000.003,538.684,086.004,103.500.00-310.00%
NDX230721C091000002022-12-16 2:06PM EDT9,100.002,576.902,737.902,760.000.00-110.00%
NDX230721C092000002022-12-16 1:19PM EDT9,200.002,520.102,651.102,671.600.00-110.00%
NDX230721C096000002023-04-25 12:04PM EDT9,600.003,368.104,420.504,434.500.00-660.00%
NDX230721C097000002023-04-25 12:04PM EDT9,700.003,272.104,322.004,336.000.00-660.00%
NDX230721C100000002023-04-28 2:38PM EDT10,000.003,329.944,379.804,421.500.00-210.00%
NDX230721C108250002023-04-20 11:59AM EDT10,825.002,420.903,070.503,084.700.00--10.00%
NDX230721C111000002023-06-02 2:56PM EDT11,100.003,532.853,415.603,427.500.00-5655.20%
NDX230721C112000002023-06-02 2:57PM EDT11,200.003,430.603,293.303,329.400.00-101052.28%
NDX230721C112500002023-05-22 10:30AM EDT11,250.002,724.703,243.903,280.100.00--151.65%
NDX230721C112750002023-05-22 10:30AM EDT11,275.002,700.603,232.203,254.700.00--152.19%
NDX230721C113000002022-12-19 4:23PM EDT11,300.00955.10971.90985.100.00--20.00%
NDX230721C113750002023-05-22 11:04AM EDT11,375.002,611.303,133.503,156.000.00--250.91%
NDX230721C114000002023-05-22 11:04AM EDT11,400.002,587.203,090.003,113.000.00--649.63%
NDX230721C115000002023-01-18 11:55AM EDT11,500.00927.651,452.501,468.100.00-220.00%
NDX230721C115250002023-04-20 12:08PM EDT11,525.001,781.002,396.302,410.100.00--10.00%
NDX230721C116000002023-05-25 9:47AM EDT11,600.002,378.202,882.502,929.700.00--148.91%
NDX230721C117000002023-06-02 2:58PM EDT11,700.002,945.352,782.702,830.000.00-5547.48%
NDX230721C118000002023-02-09 1:47PM EDT11,800.001,363.95827.70853.300.00-220.00%
NDX230721C119000002023-02-24 12:33PM EDT11,900.00905.101,396.501,422.600.00-110.00%
NDX230721C120000002023-05-25 11:45AM EDT12,000.002,047.402,487.702,532.700.00-1443.42%
NDX230721C121000002023-04-25 3:48PM EDT12,100.001,082.161,997.202,010.200.00-12110.00%
NDX230721C121250002023-04-25 2:59PM EDT12,125.001,068.481,973.901,986.900.00-990.00%
NDX230721C121500002023-04-26 12:50PM EDT12,150.001,123.952,287.202,325.000.00-2233.97%
NDX230721C121750002023-05-25 11:45AM EDT12,175.001,885.502,342.802,364.000.00-1641.55%
NDX230721C122000002023-04-26 1:22PM EDT12,200.001,084.262,241.602,277.500.00-62133.70%
NDX230721C122250002023-05-22 10:36AM EDT12,225.001,805.752,314.202,334.800.00-11742.93%
NDX230721C122500002023-05-22 10:36AM EDT12,250.001,782.602,278.402,288.000.00-11940.35%
NDX230721C123000002023-04-27 11:50AM EDT12,300.001,143.682,145.202,182.900.00-2933.17%
NDX230721C123250002023-04-26 11:35AM EDT12,325.001,013.152,116.402,160.100.00-111333.14%
NDX230721C123500002023-04-26 11:35AM EDT12,350.00993.552,097.902,136.700.00--1133.02%
NDX230721C123750002023-04-28 10:43AM EDT12,375.001,154.082,066.602,113.100.00-2132.88%
NDX230721C124000002023-06-05 10:00AM EDT12,400.002,273.572,118.302,142.400.00-21838.60%
NDX230721C124250002023-04-28 10:39AM EDT12,425.001,113.142,022.602,070.100.00-2233.09%
NDX230721C124500002023-06-05 10:00AM EDT12,450.002,225.302,091.502,113.500.00-162239.88%
NDX230721C124750002023-04-19 10:50AM EDT12,475.001,023.901,515.201,527.800.00-220.00%
NDX230721C125000002023-05-25 12:28PM EDT12,500.001,637.852,043.202,064.100.00-22839.17%
NDX230721C125250002023-04-19 10:38AM EDT12,525.00977.701,470.501,483.200.00-220.00%
NDX230721C125500002023-06-05 1:55PM EDT12,550.002,144.721,973.302,012.800.00-1838.30%
NDX230721C126000002023-05-23 12:06PM EDT12,600.001,405.351,944.101,966.000.00-2437.83%
NDX230721C126250002023-04-24 10:26AM EDT12,625.00868.301,177.401,187.600.00--10.00%
NDX230721C127000002023-05-26 10:22AM EDT12,700.001,620.081,841.501,863.100.00-101236.05%
NDX230721C127250002023-03-08 4:43PM EDT12,725.00511.21939.20951.600.00--10.00%
NDX230721C127500002023-04-28 1:32PM EDT12,750.00895.871,722.601,778.100.00-21132.12%
NDX230721C127750002023-04-25 2:16PM EDT12,775.00625.561,384.701,396.700.00-880.00%
NDX230721C128000002023-06-01 2:23PM EDT12,800.001,804.641,720.901,757.300.00-11134.03%
NDX230721C128250002023-05-30 12:55PM EDT12,825.001,741.261,713.001,735.600.00--133.94%
NDX230721C128500002023-04-26 2:44PM EDT12,850.00597.651,641.401,681.000.00-2330.95%
NDX230721C128750002023-06-05 9:35AM EDT12,875.001,843.711,665.801,688.400.00-26733.42%
NDX230721C129000002023-06-05 9:35AM EDT12,900.001,819.451,634.301,673.000.00-28133.83%
NDX230721C129250002023-04-25 2:01PM EDT12,925.00541.331,254.501,266.200.00-64660.00%
NDX230721C129500002023-04-21 2:35PM EDT12,950.00651.701,102.401,114.000.00-130.00%
NDX230721C129750002023-04-24 10:06AM EDT12,975.00619.40934.10943.700.00-250.00%
NDX230721C130000002023-05-26 11:23AM EDT13,000.001,417.251,572.201,592.100.00-211033.77%
NDX230721C130250002023-05-16 2:46PM EDT13,025.00808.051,516.901,553.400.00-27032.31%
NDX230721C130500002023-05-22 2:53PM EDT13,050.001,094.001,501.501,523.300.00-12131.53%
NDX230721C130750002023-05-31 11:34AM EDT13,075.001,352.051,469.801,524.600.00-12533.14%
NDX230721C131000002023-05-31 11:34AM EDT13,100.001,330.301,449.601,471.800.00-11530.63%
NDX230721C131250002023-05-02 2:17PM EDT13,125.00570.691,492.901,510.800.00-1334.92%
NDX230721C131500002023-04-28 10:41AM EDT13,150.00599.251,372.501,412.500.00-21729.14%
NDX230721C131750002023-05-25 2:36PM EDT13,175.001,031.101,372.101,391.800.00-11729.08%
NDX230721C132000002023-06-05 9:34AM EDT13,200.001,522.501,383.101,401.800.00-429331.28%
NDX230721C132250002023-06-05 9:34AM EDT13,225.001,499.351,334.001,354.900.00-427829.28%
NDX230721C132500002023-05-19 1:23PM EDT13,250.00880.431,327.301,347.400.00-1830.15%
NDX230721C132750002023-05-12 1:07PM EDT13,275.00526.471,310.901,331.200.00-1530.37%
NDX230721C133000002023-05-23 2:56PM EDT13,300.00747.141,262.101,299.700.00-315029.50%
NDX230721C133250002023-05-24 10:32AM EDT13,325.00639.151,254.401,274.200.00-4829.06%
NDX230721C133500002023-06-01 9:52AM EDT13,350.001,132.721,233.901,252.600.00-14228.89%
NDX230721C133750002023-05-18 10:43AM EDT13,375.00717.191,210.401,230.000.00-41228.64%
NDX230721C134000002023-05-25 10:27AM EDT13,400.00782.151,192.101,211.500.00-29428.66%
NDX230721C134250002023-05-18 10:53AM EDT13,425.00681.511,168.301,185.300.00-83828.17%
NDX230721C134500002023-05-24 11:04AM EDT13,450.00541.401,131.501,151.800.00-21527.18%
NDX230721C134750002023-05-16 10:32AM EDT13,475.00472.791,121.901,140.900.00-21127.70%
NDX230721C135000002023-06-01 9:36AM EDT13,500.00986.431,103.701,122.600.00-155327.71%
NDX230721C135250002023-06-01 9:36AM EDT13,525.00966.381,046.801,091.500.00-152726.89%
NDX230721C135500002023-05-24 12:38PM EDT13,550.00485.811,050.001,079.400.00-91027.28%
NDX230721C135750002023-05-24 3:32PM EDT13,575.00528.001,052.601,070.000.00-71527.82%
NDX230721C136000002023-06-02 12:47PM EDT13,600.001,170.001,004.601,035.200.00-177626.78%
NDX230721C136250002023-05-25 2:15PM EDT13,625.00717.40980.10999.100.00-11325.65%
NDX230721C136500002023-05-18 11:14AM EDT13,650.00547.35958.90977.700.00-32325.44%
NDX230721C136750002023-06-02 4:02PM EDT13,675.001,086.10961.30978.200.00-142526.54%
NDX230721C137000002023-06-01 9:53AM EDT13,700.00855.18916.60945.900.00-55925.66%
NDX230721C137250002023-05-24 11:30AM EDT13,725.00390.04919.50935.900.00-61226.10%
NDX230721C137500002023-05-26 12:16PM EDT13,750.00837.75889.80906.200.00-117225.36%
NDX230721C137750002023-05-26 9:48AM EDT13,775.00656.80865.70883.100.00-1525.02%
NDX230721C138000002023-06-06 2:52PM EDT13,800.00957.17855.70873.200.00-17325.42%
NDX230721C138250002023-05-25 10:41AM EDT13,825.00514.80816.60834.700.00-41824.19%
NDX230721C138500002023-06-02 2:42PM EDT13,850.00941.99808.20825.000.00-14524.59%
NDX230721C138750002023-05-22 10:03AM EDT13,875.00463.57772.20801.200.00-2924.18%
NDX230721C139000002023-06-02 2:42PM EDT13,900.00901.30756.00773.400.00-13623.55%
NDX230721C139250002023-05-25 3:51PM EDT13,925.00502.60750.70766.900.00-11724.09%
NDX230721C139500002023-05-26 10:36AM EDT13,950.00622.40731.10747.100.00-12723.88%
NDX230721C139750002023-05-24 3:56PM EDT13,975.00274.52717.10732.000.00-1823.92%
NDX230721C140000002023-06-06 12:20PM EDT14,000.00802.74660.00700.100.00-16023.05%
NDX230721C140250002023-06-06 12:20PM EDT14,025.00782.83648.50685.100.00-12723.08%
NDX230721C140500002023-05-23 11:58AM EDT14,050.00327.00648.20650.000.00-11522.04%
NDX230721C140750002023-06-06 3:55PM EDT14,075.00739.37636.20651.300.00-1522.91%
NDX230721C141000002023-06-07 10:52AM EDT14,100.00622.50606.00613.50+52.81+9.27%28921.72%
NDX230721C141250002023-06-06 3:00PM EDT14,125.00699.40584.00616.200.00-315722.63%
NDX230721C141500002023-05-31 10:21AM EDT14,150.00567.18588.10595.500.00-2822.32%
NDX230721C141750002023-05-31 3:58PM EDT14,175.00533.90571.90584.500.00-132722.49%
NDX230721C142000002023-06-06 12:32PM EDT14,200.00645.71537.40545.800.00-11221.24%
NDX230721C142250002023-05-22 12:00PM EDT14,225.00251.94519.80553.200.00-4522.33%
NDX230721C142500002023-06-07 10:52AM EDT14,250.00515.70512.70521.50-115.20-18.26%21321.43%
NDX230721C142750002023-05-23 11:00AM EDT14,275.00215.05495.60508.600.00-2421.46%
NDX230721C143000002023-06-07 10:52AM EDT14,300.00492.00467.60475.10-90.20-15.49%152820.45%
NDX230721C143250002023-05-30 2:24PM EDT14,325.00513.00460.10479.700.00-2321.34%
NDX230721C143500002023-06-06 2:23PM EDT14,350.00514.57456.40462.300.00-24321.12%
NDX230721C143750002023-06-06 2:52PM EDT14,375.00511.37435.00442.100.00-21120.74%
NDX230721C144000002023-06-07 11:17AM EDT14,400.00417.58405.10411.90-102.19-19.66%43219.87%
NDX230721C144250002023-05-31 1:29PM EDT14,425.00389.90396.30401.800.00-71019.97%
NDX230721C144500002023-06-06 10:39AM EDT14,450.00459.66382.00387.000.00-165219.83%
NDX230721C144750002023-06-01 10:19AM EDT14,475.00350.50376.50381.600.00-11220.15%
NDX230721C145000002023-06-07 10:45AM EDT14,500.00371.09343.00349.00-82.88-18.26%68519.10%
NDX230721C145250002023-06-05 9:50AM EDT14,525.00443.65345.20350.60-28.60-6.06%51319.74%
NDX230721C145500002023-06-02 2:09PM EDT14,550.00425.49322.90329.100.00-21019.22%
NDX230721C145750002023-06-07 11:43AM EDT14,575.00322.50304.60309.20-50.08-13.44%36518.76%
NDX230721C146000002023-06-07 10:56AM EDT14,600.00303.95295.80300.30-116.95-27.79%310718.84%
NDX230721C146250002023-06-07 10:28AM EDT14,625.00334.80294.20299.00-47.10-12.33%21519.29%
NDX230721C146500002023-06-06 9:57AM EDT14,650.00335.90272.40277.800.00-54718.72%
NDX230721C146750002023-06-06 3:38PM EDT14,675.00328.40259.40264.300.00-51318.53%
NDX230721C147000002023-06-06 3:38PM EDT14,700.00315.30251.80256.100.00-52518.59%
NDX230721C147250002023-06-07 11:37AM EDT14,725.00253.87250.10255.00-36.61-12.60%1619.01%
NDX230721C147500002023-06-07 11:37AM EDT14,750.00242.67228.80233.60-76.98-24.08%11018.36%
NDX230721C147750002023-06-06 12:37PM EDT14,775.00281.55228.30232.700.00-1518.77%
NDX230721C148000002023-06-06 12:37PM EDT14,800.00269.85209.40213.400.00-31618.20%
NDX230721C148250002023-05-25 3:34PM EDT14,825.00104.80194.60198.600.00-1817.84%
NDX230721C148500002023-06-05 11:08AM EDT14,850.00311.80193.70199.400.00-1718.31%
NDX230721C148750002023-06-01 1:16PM EDT14,875.00231.91178.60182.800.00-21117.82%
NDX230721C149000002023-06-05 11:03AM EDT14,900.00286.15173.10176.200.00-2517.86%
NDX230721C149250002023-05-30 12:19PM EDT14,925.00232.68170.10173.400.00-1918.11%
NDX230721C149500002023-06-05 11:11AM EDT14,950.00265.28161.30165.000.00-2818.03%
NDX230721C149750002023-05-23 10:39AM EDT14,975.0044.47145.30148.700.00--1517.47%
NDX230721C150000002023-06-07 9:56AM EDT15,000.00199.42138.40141.90+11.92+6.36%218717.45%
NDX230721C150250002023-06-05 12:45PM EDT15,025.00237.60131.00134.900.00-1917.40%
NDX230721C150500002023-06-05 1:32PM EDT15,050.00219.30130.10132.700.00-56917.63%
NDX230721C150750002023-06-06 2:23PM EDT15,075.00126.00125.80128.10-29.10-18.76%1417.70%
NDX230721C151000002023-06-07 11:05AM EDT15,100.00124.17118.00120.70-56.88-31.42%3517.59%
NDX230721C151250002023-06-07 11:46AM EDT15,125.00112.20107.90110.30-42.82-27.62%31,33417.26%
NDX230721C151500002023-06-07 11:46AM EDT15,150.00106.20101.10103.70-51.02-32.45%81,33117.16%
NDX230721C152000002023-06-07 10:46AM EDT15,200.0099.2089.8092.50-26.40-21.02%22317.04%
NDX230721C152250002023-06-07 10:38AM EDT15,225.0096.9087.1089.20-31.10-24.30%5917.12%
NDX230721C152500002023-06-07 10:30AM EDT15,250.00100.6085.8087.50-20.14-16.68%22117.32%
NDX230721C152750002023-06-07 10:28AM EDT15,275.0092.9079.5081.20-18.60-16.68%41117.16%
NDX230721C153000002023-06-07 10:30AM EDT15,300.0090.7073.0074.70-31.30-25.66%63216.96%
NDX230721C153250002023-06-07 10:25AM EDT15,325.0083.1071.0072.70-27.70-25.00%21417.10%
NDX230721C153500002023-06-07 10:24AM EDT15,350.0080.7064.5066.00-5.19-6.04%33416.85%
NDX230721C153750002023-06-06 3:00PM EDT15,375.0086.1462.7064.400.00-22417.00%
NDX230721C154000002023-06-06 3:00PM EDT15,400.0057.6759.0060.40-23.55-29.00%21916.94%
NDX230721C154250002023-06-05 3:53PM EDT15,425.0092.6555.9057.300.00-4616.94%
NDX230721C154500002023-06-07 11:40AM EDT15,450.0053.2550.9052.60-19.05-26.35%41316.78%
NDX230721C154750002023-06-07 11:40AM EDT15,475.0050.1546.2047.60-17.82-26.22%3716.57%
NDX230721C155000002023-06-07 11:37AM EDT15,500.0048.1545.7047.00-20.43-29.79%8412316.78%
NDX230721C155250002023-06-07 11:40AM EDT15,525.0044.3544.0045.40-14.45-24.57%2916.88%
NDX230721C155500002023-06-06 2:09PM EDT15,550.0044.7039.1040.80-10.80-19.46%12116.65%
NDX230721C155750002023-06-06 10:50AM EDT15,575.0060.8038.2039.900.00-4816.80%
NDX230721C156000002023-06-07 11:37AM EDT15,600.0037.5534.9036.30-18.65-33.19%1816.64%
NDX230721C156500002023-06-05 2:15PM EDT15,650.0033.2629.9031.40-28.44-46.09%2816.53%
NDX230721C156750002023-06-05 3:57PM EDT15,675.0052.1029.7031.200.00-7516.75%
NDX230721C157000002023-06-06 3:27PM EDT15,700.0039.8026.2027.800.00-11416.53%
NDX230721C157250002023-06-05 1:00PM EDT15,725.0062.0025.4026.700.00-31416.61%
NDX230721C157500002023-06-07 10:51AM EDT15,750.0026.3024.4025.80-16.17-38.07%53116.71%
NDX230721C157750002023-06-07 10:51AM EDT15,775.0024.7023.2024.60-8.40-25.38%51716.76%
NDX230721C158000002023-06-06 9:35AM EDT15,800.0022.7520.9022.30-9.15-28.68%422316.63%
NDX230721C158250002023-06-02 2:38PM EDT15,825.0039.8519.1020.700.00-7716.58%
NDX230721C158500002023-06-06 11:34AM EDT15,850.0029.0018.9020.400.00-1316.75%
NDX230721C158750002023-06-05 10:39AM EDT15,875.0038.0016.8018.300.00-11316.60%
NDX230721C159000002023-06-02 11:58AM EDT15,900.0033.4716.4017.600.00-4716.68%
NDX230721C160000002023-06-07 9:37AM EDT16,000.0021.2012.4013.80+2.89+15.78%410116.73%
NDX230721C160250002023-06-05 3:58PM EDT16,025.0023.7011.8013.100.00-1816.77%
NDX230721C160500002023-05-26 12:00PM EDT16,050.0013.0411.0012.300.00-1116.78%
NDX230721C161000002023-06-07 11:12AM EDT16,100.0010.208.9010.40-6.25-37.99%21116.68%
NDX230721C161250002023-06-02 11:58AM EDT16,125.0020.228.609.900.00-2616.73%
NDX230721C161500002023-06-06 12:10PM EDT16,150.0014.608.009.300.00-1216.75%
NDX230721C161750002023-05-26 11:49AM EDT16,175.009.857.508.800.00-4416.78%
NDX230721C162000002023-06-02 1:00PM EDT16,200.0016.906.807.900.00-515316.68%
NDX230721C162500002023-06-06 11:57AM EDT16,250.0011.766.307.300.00-14916.84%
NDX230721C162750002023-05-26 2:38PM EDT16,275.0010.696.007.100.00-101016.94%
NDX230721C163000002023-06-02 1:21PM EDT16,300.0013.835.506.500.00-1516.90%
NDX230721C163500002023-06-02 4:01PM EDT16,350.0012.294.605.900.00-11117.00%
NDX230721C164000002023-06-06 11:30AM EDT16,400.007.624.105.300.00-4517.09%
NDX230721C164250002023-06-01 11:28AM EDT16,425.004.753.805.10-2.55-34.93%5517.16%
NDX230721C165000002023-06-06 11:57AM EDT16,500.006.633.104.400.00-246217.32%
NDX230721C170000002023-06-05 1:11PM EDT17,000.003.701.001.800.00-6534718.45%
Ventaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230721P080000002023-06-02 10:47AM EDT8,000.001.750.101.300.00-11,73855.30%
NDX230721P081000002023-06-01 9:30AM EDT8,100.001.600.151.350.00--154.52%
NDX230721P083000002023-05-17 11:25AM EDT8,300.003.680.301.500.00-102153.19%
NDX230721P084000002023-05-25 9:57AM EDT8,400.004.330.401.600.00-4552.60%
NDX230721P085000002023-06-05 3:18PM EDT8,500.001.120.601.250.00-73451.16%
NDX230721P086000002023-05-16 12:42PM EDT8,600.004.810.551.750.00-202551.10%
NDX230721P087000002023-03-20 12:31PM EDT8,700.0062.0012.2017.200.00-3366.93%
NDX230721P088000002023-04-25 11:32AM EDT8,800.0019.204.506.700.00-1457.82%
NDX230721P089000002023-05-17 11:25AM EDT8,900.006.060.901.850.00-51950.18%
NDX230721P090000002023-06-05 9:30AM EDT9,000.001.700.952.150.00-15149.85%
NDX230721P091000002023-04-19 4:14PM EDT9,100.0020.404.807.200.00-2254.69%
NDX230721P092000002023-05-26 10:40AM EDT9,200.005.951.202.400.00-1748.25%
NDX230721P093000002023-05-25 10:29AM EDT9,300.008.401.302.550.00-61147.49%
NDX230721P094000002023-05-17 11:33AM EDT9,400.008.761.452.450.00-162546.23%
NDX230721P095000002023-05-25 2:01PM EDT9,500.008.231.552.500.00-219045.28%
NDX230721P095250002023-05-22 9:30AM EDT9,525.008.801.602.800.00-1145.56%
NDX230721P096000002023-06-01 9:30AM EDT9,600.004.801.752.700.00-11744.60%
NDX230721P096250002023-05-22 9:30AM EDT9,625.009.601.803.000.00-1144.85%
NDX230721P096500002023-05-22 2:59PM EDT9,650.008.501.752.950.00-1644.50%
NDX230721P096750002023-06-02 9:30AM EDT9,675.001.501.802.80-1.60-51.61%1243.99%
NDX230721P097000002023-06-02 9:30AM EDT9,700.003.101.903.100.00-1844.22%
NDX230721P097500002023-06-02 9:30AM EDT9,750.003.301.902.850.00-1643.30%
NDX230721P097750002023-05-18 1:54PM EDT9,775.009.501.902.900.00-11043.12%
NDX230721P098000002023-05-01 2:51PM EDT9,800.0026.075.107.800.00--1148.26%
NDX230721P098250002023-06-02 9:30AM EDT9,825.003.502.053.300.00-1143.22%
NDX230721P099000002023-06-06 4:04PM EDT9,900.002.652.203.500.00-61142.73%
NDX230721P100000002023-06-07 9:46AM EDT10,000.002.762.303.60+0.11+4.15%18641.82%
NDX230721P100250002023-05-05 2:30PM EDT10,025.0028.352.405.400.00-101143.62%
NDX230721P100500002023-05-08 12:09PM EDT10,050.0026.882.353.400.00--541.04%
NDX230721P101000002023-03-31 3:40PM EDT10,100.0067.1031.0034.600.00-6156.00%
NDX230721P101250002023-05-03 1:30PM EDT10,125.0036.254.005.500.00-1142.65%
NDX230721P102000002023-06-01 9:37AM EDT10,200.007.402.703.900.00-12240.14%
NDX230721P102250002023-04-19 11:56AM EDT10,225.0047.3012.8015.900.00-1248.17%
NDX230721P102500002023-05-26 12:22PM EDT10,250.0010.602.803.800.00-2239.51%
NDX230721P103000002023-05-01 10:33AM EDT10,300.0035.658.4010.100.00-1744.22%
NDX230721P103500002023-05-18 2:13PM EDT10,350.0015.602.954.200.00-2238.95%
NDX230721P104000002023-05-26 9:37AM EDT10,400.0014.903.104.200.00-12738.44%
NDX230721P104250002023-05-16 12:42PM EDT10,425.0020.803.104.400.00--2038.40%
NDX230721P104750002023-03-24 9:30AM EDT10,475.00162.6061.1065.400.00-2258.21%
NDX230721P105000002023-05-30 9:31AM EDT10,500.0010.803.404.700.00-27637.95%
NDX230721P105500002023-05-26 1:21PM EDT10,550.0014.203.404.600.00-2737.34%
NDX230721P106000002023-05-16 12:49PM EDT10,600.0024.703.604.700.00-51936.93%
NDX230721P106250002023-05-15 2:16PM EDT10,625.0028.053.604.800.00-153536.77%
NDX230721P106500002023-05-09 2:54PM EDT10,650.0043.403.805.200.00-52036.88%
NDX230721P107000002023-06-01 11:00AM EDT10,700.009.353.805.100.00-75436.29%
NDX230721P107250002023-05-26 10:45AM EDT10,725.0016.404.105.400.00-2836.30%
NDX230721P107500002023-05-17 1:00PM EDT10,750.0025.554.205.500.00-1636.12%
NDX230721P107750002023-05-17 1:00PM EDT10,775.0026.154.205.300.00-1135.70%
NDX230721P108000002023-05-26 1:31PM EDT10,800.0017.224.305.600.00-11235.70%
NDX230721P108500002023-05-15 1:19PM EDT10,850.0033.854.405.600.00-2935.19%
NDX230721P108750002023-05-19 11:28AM EDT10,875.0022.734.505.700.00-2235.02%
NDX230721P109000002023-06-01 11:00AM EDT10,900.0010.854.605.800.00-31634.84%
NDX230721P109500002023-05-24 11:49AM EDT10,950.0033.904.705.900.00-11634.41%
NDX230721P109750002023-05-05 4:07PM EDT10,975.0061.455.809.300.00-4636.36%
NDX230721P110000002023-06-06 4:04PM EDT11,000.005.204.906.100.00-1318234.06%
NDX230721P110250002023-05-15 2:18PM EDT11,025.0040.595.106.300.00-5733.95%
NDX230721P111000002023-06-06 11:17AM EDT11,100.005.865.606.800.00-32133.53%
NDX230721P111500002023-05-26 10:25AM EDT11,150.0023.285.907.200.00-13133.28%
NDX230721P111750002023-05-25 3:34PM EDT11,175.0029.505.807.200.00-1133.03%
NDX230721P112000002023-06-06 11:16AM EDT11,200.005.926.007.300.00-638732.84%
NDX230721P112250002023-05-18 1:47PM EDT11,225.0031.816.107.400.00-16332.64%
NDX230721P112500002023-05-26 1:12PM EDT11,250.0023.426.307.500.00-12632.45%
NDX230721P113000002023-05-26 10:25AM EDT11,300.0026.226.507.800.00-1632.12%
NDX230721P113500002023-05-18 1:55PM EDT11,350.0036.506.908.200.00-5531.83%
NDX230721P114000002023-05-25 10:45AM EDT11,400.0038.277.308.600.00-1531.54%
NDX230721P114250002023-05-31 12:13PM EDT11,425.0021.107.408.700.00-51831.33%
NDX230721P114500002023-06-05 12:36PM EDT11,450.008.927.608.900.00-1531.18%
NDX230721P114750002023-05-11 9:30AM EDT11,475.0074.908.009.400.00-1131.17%
NDX230721P115000002023-06-07 11:51AM EDT11,500.008.508.209.40+1.00+13.33%1334230.92%
NDX230721P115250002023-05-26 10:24AM EDT11,525.0032.008.409.700.00-2730.80%
NDX230721P115500002023-05-01 1:35PM EDT11,550.0097.6021.4024.900.00-2035.73%
NDX230721P115750002023-06-06 3:06PM EDT11,575.008.108.6010.000.00-3430.43%
NDX230721P116000002023-05-25 1:44PM EDT11,600.0041.968.7010.000.00-21230.17%
NDX230721P116500002023-05-12 12:13PM EDT11,650.0086.539.5011.000.00-1330.09%
NDX230721P116750002023-05-02 12:34PM EDT11,675.00143.8016.2020.300.00-1233.03%
NDX230721P117000002023-06-07 11:05AM EDT11,700.009.509.6011.00-0.10-1.04%108929.57%
NDX230721P117250002023-05-25 12:22PM EDT11,725.0047.709.9011.300.00-5729.43%
NDX230721P117500002023-05-26 2:39PM EDT11,750.0036.9010.4011.800.00-44229.37%
NDX230721P117750002023-04-26 11:00AM EDT11,775.00207.3036.4038.500.00--236.13%
NDX230721P118000002023-06-01 3:08PM EDT11,800.0020.0010.7012.100.00-1528.96%
NDX230721P118250002023-05-11 9:30AM EDT11,825.00101.4011.1012.400.00-1328.82%
NDX230721P118500002023-05-30 9:30AM EDT11,850.0029.7011.3012.800.00-2828.70%
NDX230721P118750002023-05-30 9:30AM EDT11,875.0030.4012.4013.800.00-2528.79%
NDX230721P119000002023-06-05 3:59PM EDT11,900.0012.9012.0013.400.00-36639228.39%
NDX230721P119250002023-05-26 9:56AM EDT11,925.0048.2312.9014.500.00-5028.50%
NDX230721P119500002023-06-06 11:28AM EDT11,950.0012.7012.7014.100.00-31128.10%
NDX230721P119750002023-06-02 10:41AM EDT11,975.0020.1513.7015.000.00-14728.13%
NDX230721P120000002023-06-06 1:25PM EDT12,000.0012.7013.6015.000.00-12453227.86%
NDX230721P120250002023-06-02 9:32AM EDT12,025.0021.5014.5016.000.00-51027.90%
NDX230721P120500002023-06-06 11:26AM EDT12,050.0014.3714.2015.600.00-1727.51%
NDX230721P120750002023-06-06 2:52PM EDT12,075.0013.5515.3016.800.00-1011027.60%
NDX230721P121000002023-06-06 2:52PM EDT12,100.0013.9515.8017.300.00-1116627.47%
NDX230721P121250002023-06-07 11:42AM EDT12,125.0016.1016.3017.70-33.80-67.74%2727.32%
NDX230721P121500002023-06-01 2:25PM EDT12,150.0028.2517.0018.400.00-11327.23%
NDX230721P121750002023-05-09 9:42AM EDT12,175.00173.2216.8018.300.00-12126.94%
NDX230721P122000002023-06-02 1:21PM EDT12,200.0022.4417.8019.200.00-14426.90%
NDX230721P122250002023-05-18 3:25PM EDT12,225.0078.8517.5018.900.00-1926.55%
NDX230721P122500002023-06-06 3:29PM EDT12,250.0016.2518.0019.400.00-415226.40%
NDX230721P122750002023-06-06 3:29PM EDT12,275.0016.7518.6020.000.00-7726.28%
NDX230721P123000002023-06-06 12:01PM EDT12,300.0017.2020.3021.700.00-517426.41%
NDX230721P123250002023-05-18 10:39AM EDT12,325.0091.3019.7021.400.00-11426.06%
NDX230721P123500002023-05-18 10:39AM EDT12,350.0093.5521.0022.500.00-1526.04%
NDX230721P123750002023-06-02 9:30AM EDT12,375.0030.5721.7023.100.00-1525.89%
NDX230721P124000002023-06-02 1:21PM EDT12,400.0027.4722.9024.200.00-21225.85%
NDX230721P124250002023-05-10 1:03PM EDT12,425.00201.1023.7025.000.00-1225.74%
NDX230721P124500002023-06-06 12:11PM EDT12,450.0020.9023.3024.800.00-1925.41%
NDX230721P124750002023-06-02 3:59PM EDT12,475.0028.1024.1025.400.00-21925.25%
NDX230721P125000002023-06-07 9:32AM EDT12,500.0020.2225.4027.00-1.88-8.51%1011325.29%
NDX230721P125250002023-05-11 11:08AM EDT12,525.00197.3025.2026.500.00-5724.91%
NDX230721P125500002023-06-07 9:32AM EDT12,550.0021.4727.1028.60-41.03-65.65%102625.02%
NDX230721P125750002023-05-19 10:01AM EDT12,575.00101.3026.7028.000.00-5724.62%
NDX230721P126000002023-05-24 2:28PM EDT12,600.00155.4029.2030.500.00-13924.78%
NDX230721P126250002023-06-05 11:03AM EDT12,625.0029.2529.2030.300.00-1624.46%
NDX230721P126500002023-06-01 11:53AM EDT12,650.0050.3031.1032.700.00-1324.58%
NDX230721P126750002023-05-23 10:39AM EDT12,675.00116.7130.0031.300.00-151824.05%
NDX230721P127000002023-06-02 11:20AM EDT12,700.0039.5031.2032.400.00-3823.94%
NDX230721P127250002023-06-05 3:59PM EDT12,725.0033.4032.2033.500.00-36637223.83%
NDX230721P127500002023-06-06 3:36PM EDT12,750.0029.5033.2034.500.00-11923.69%
NDX230721P127750002023-06-06 3:51PM EDT12,775.0030.4035.2036.700.00-1623.74%
NDX230721P128000002023-06-06 3:51PM EDT12,800.0031.3035.2036.500.00-24523.41%
NDX230721P128250002023-06-05 10:00AM EDT12,825.0040.0337.3038.500.00-2923.40%
NDX230721P128500002023-06-07 10:24AM EDT12,850.0033.0538.7040.10-11.95-26.56%17423.33%
NDX230721P128750002023-06-05 10:00AM EDT12,875.0042.3839.1040.400.00-216523.07%
NDX230721P129000002023-06-06 3:27PM EDT12,900.0035.0041.7043.300.00-29323.16%
NDX230721P129250002023-06-01 3:26PM EDT12,925.0062.4042.6044.200.00-4522.97%
NDX230721P129500002023-06-01 3:17PM EDT12,950.0062.8045.0046.300.00-27522.94%
NDX230721P129750002023-06-05 1:06PM EDT12,975.0040.8244.5045.800.00-29922.56%
NDX230721P130000002023-06-07 10:03AM EDT13,000.0038.4046.5048.20-7.73-16.76%128822.55%
NDX230721P130250002023-06-01 1:59PM EDT13,025.0071.0548.7050.500.00-12722.51%
NDX230721P130500002023-06-05 2:33PM EDT13,050.0050.9050.9052.400.00-27622.42%
NDX230721P130750002023-06-07 10:03AM EDT13,075.0041.0349.1050.80-19.02-31.67%31021.92%
NDX230721P131000002023-06-06 1:08PM EDT13,100.0047.0150.9052.400.00-114921.78%
NDX230721P131250002023-05-24 2:20PM EDT13,125.00249.0056.0057.500.00-11722.03%
NDX230721P131500002023-06-07 11:03AM EDT13,150.0052.8056.3057.80-5.80-9.90%2311721.74%
NDX230721P131750002023-06-01 11:36AM EDT13,175.0091.7056.3058.200.00-127721.45%
NDX230721P132000002023-06-07 10:17AM EDT13,200.0049.8061.8063.20-5.45-9.86%536921.65%
NDX230721P132250002023-05-31 9:44AM EDT13,225.00119.4060.2061.900.00-34221.18%
NDX230721P132500002023-06-01 11:41AM EDT13,250.00100.5065.6067.100.00-41021.37%
NDX230721P132750002023-06-02 11:52AM EDT13,275.0075.5563.5065.100.00-12320.84%
NDX230721P133000002023-06-05 2:08PM EDT13,300.0067.0569.1071.000.00-35521.07%
NDX230721P133250002023-06-06 12:57PM EDT13,325.0065.9072.4073.900.00-2420.99%
NDX230721P133500002023-06-07 11:04AM EDT13,350.0068.3074.7076.30+1.95+2.94%79220.87%
NDX230721P133750002023-06-05 3:30PM EDT13,375.0073.3672.6074.600.00-3520.37%
NDX230721P134000002023-06-07 10:42AM EDT13,400.0074.1578.6080.20+7.25+10.84%10216020.51%
NDX230721P134250002023-06-06 10:46AM EDT13,425.0070.1082.3083.900.00-24720.47%
NDX230721P134500002023-06-05 2:33PM EDT13,450.0083.7582.6084.200.00-21620.14%
NDX230721P134750002023-06-06 2:32PM EDT13,475.0073.9087.1088.700.00-93220.16%
NDX230721P135000002023-06-06 2:32PM EDT13,500.0076.3090.6092.300.00-1015420.08%
NDX230721P135250002023-06-02 12:54PM EDT13,525.0098.0088.0089.700.00-4719.51%
NDX230721P135500002023-06-07 11:34AM EDT13,550.0085.7092.6094.40-9.60-10.07%1619.51%
NDX230721P135750002023-05-31 10:57AM EDT13,575.00184.20100.00101.600.00-2519.69%
NDX230721P136000002023-06-07 11:34AM EDT13,600.0091.55103.30105.00+1.55+1.72%211819.56%
NDX230721P136250002023-06-07 10:28AM EDT13,625.0091.20104.50107.50-101.30-52.62%1719.37%
NDX230721P136500002023-05-30 10:28AM EDT13,650.00180.60108.20110.700.00-5919.21%
NDX230721P136750002023-06-06 3:34PM EDT13,675.00105.10107.80110.00+11.40+12.17%3218.78%
NDX230721P137000002023-06-07 11:46AM EDT13,700.00112.60113.80115.70+12.97+13.02%62918.78%
NDX230721P137250002023-06-05 3:08PM EDT13,725.00122.10120.60123.600.00-21418.92%
NDX230721P137500002023-06-05 2:24PM EDT13,750.00110.50121.80123.40-3.10-2.73%4818.51%
NDX230721P137750002023-06-07 9:53AM EDT13,775.0095.50126.60129.20-38.08-28.51%21518.49%
NDX230721P138000002023-06-07 9:53AM EDT13,800.00100.00133.80137.00-11.30-10.15%153718.58%
NDX230721P138250002023-05-30 3:24PM EDT13,825.00220.10137.70140.600.00-1118.39%
NDX230721P138500002023-06-07 10:52AM EDT13,850.00138.00143.70147.00-2.00-1.43%111918.37%
NDX230721P138750002023-06-05 1:28PM EDT13,875.00130.80148.40150.10+2.70+2.11%4518.13%
NDX230721P139000002023-06-07 9:47AM EDT13,900.00112.00149.60152.60-16.37-12.75%14017.85%
NDX230721P139250002023-06-07 11:43AM EDT13,925.00150.10155.20157.40-107.40-41.71%7517.70%
NDX230721P139500002023-06-07 11:05AM EDT13,950.00150.17156.00159.70+16.37+12.23%1517.39%
NDX230721P139750002023-06-07 10:36AM EDT13,975.00155.00162.10165.30+9.05+6.20%72617.27%
NDX230721P140000002023-06-07 10:52AM EDT14,000.00169.32167.10170.30+20.96+14.13%411317.11%
NDX230721P140250002023-06-06 3:59PM EDT14,025.00135.90181.00184.40-12.11-8.18%3717.44%
NDX230721P140500002023-06-06 11:09AM EDT14,050.00156.39181.20185.100.00-81717.01%
NDX230721P140750002023-06-07 10:16AM EDT14,075.00158.60190.40193.80+2.50+1.60%11617.01%
NDX230721P141000002023-06-06 2:36PM EDT14,100.00180.54187.50191.00+11.64+6.89%1916.37%
NDX230721P141250002023-06-07 10:51AM EDT14,125.00195.20199.40202.90+17.20+9.66%2216.52%
NDX230721P141500002023-06-06 10:56AM EDT14,150.00180.35208.10211.800.00-1716.50%
NDX230721P141750002023-05-30 2:05PM EDT14,175.00345.70207.80211.400.00-2215.97%
NDX230721P142000002023-06-07 9:55AM EDT14,200.00206.26228.20232.50+10.22+5.21%193116.55%
NDX230721P142250002023-06-01 2:25PM EDT14,225.00274.20228.80232.800.00-1416.03%
NDX230721P142500002023-06-05 9:57AM EDT14,250.00230.20241.00246.400.00-21716.19%
NDX230721P142750002023-06-02 4:13PM EDT14,275.00235.10242.20246.600.00-381115.65%
NDX230721P143000002023-06-07 11:44AM EDT14,300.00253.00249.90254.30+28.10+12.49%66015.48%
NDX230721P143250002023-06-06 2:45PM EDT14,325.00225.80258.70259.900.00-23015.19%
NDX230721P143500002023-06-02 3:38PM EDT14,350.00265.80268.50273.500.00-307015.29%
NDX230721P143750002023-05-31 9:31AM EDT14,375.00414.20287.70292.100.00-2315.62%
NDX230721P144000002023-06-07 10:42AM EDT14,400.00272.00293.10297.90+20.30+8.07%899915.29%
NDX230721P144250002023-06-01 3:37PM EDT14,425.00354.00290.90295.700.00--214.56%
NDX230721P144500002023-06-02 12:13PM EDT14,450.00307.50300.30305.100.00-4314.38%
NDX230721P144750002023-05-31 3:10PM EDT14,475.00460.00317.30323.200.00-1714.62%
NDX230721P145000002023-06-06 12:06PM EDT14,500.00274.05320.20323.700.00-243713.97%
NDX230721P145250002023-06-06 3:39PM EDT14,525.00295.09330.00334.200.00-322513.79%
NDX230721P145500002023-06-06 3:39PM EDT14,550.00304.81343.50347.800.00-2713.75%
NDX230721P145750002023-06-06 2:36PM EDT14,575.00316.72363.40369.000.00-6614.08%
NDX230721P146000002023-06-07 9:49AM EDT14,600.00290.55377.20382.50-28.95-9.06%159414.00%
NDX230721P146250002023-06-06 2:22PM EDT14,625.00345.28397.80403.800.00-41514.30%
NDX230721P146500002023-06-05 2:43PM EDT14,650.00372.00401.80401.300.00-2513.36%
NDX230721P146750002023-06-06 2:22PM EDT14,675.00368.59416.10422.700.00-41213.64%
NDX230721P147000002023-06-05 12:55PM EDT14,700.00346.07437.80444.100.00-365513.90%
NDX230721P147500002023-06-07 9:51AM EDT14,750.00381.30466.30474.10-42.00-9.92%3613.70%
NDX230721P148000002023-06-05 10:55AM EDT14,800.00402.65481.30488.100.00-1112.50%
NDX230721P148500002023-06-05 10:55AM EDT14,850.00427.25500.30507.400.00-1211.39%
NDX230721P148750002023-05-26 12:21PM EDT14,875.00686.20520.30526.300.00-1111.35%
NDX230721P149000002023-05-26 10:56AM EDT14,900.00715.30558.80566.700.00-1112.70%
NDX230721P150000002023-06-07 9:49AM EDT15,000.00485.94609.00619.10-54.56-10.09%15310.60%
NDX230721P150500002023-06-06 2:22PM EDT15,050.00583.35649.80657.500.00-2510.11%
NDX230721P152000002023-05-31 2:36PM EDT15,200.00891.45741.50757.100.00--30.00%
NDX230721P152500002023-06-02 3:34PM EDT15,250.00737.67805.50824.000.00-840.00%
NDX230721P153000002023-06-02 3:41PM EDT15,300.00766.89828.80862.700.00-210.00%
NDX230721P154500002023-06-06 3:58PM EDT15,450.00852.02936.30980.900.00-220.00%
NDX230721P155000002023-06-02 3:15PM EDT15,500.00920.461,019.201,040.700.00-210.00%
NDX230721P156000002023-04-06 11:51AM EDT15,600.002,409.002,198.502,217.800.00-1173.88%
NDX230721P157000002023-03-30 9:49AM EDT15,700.002,561.002,283.002,303.000.00--274.77%
NDX230721P158000002023-03-29 1:15PM EDT15,800.002,781.002,380.702,400.700.00--176.27%
NDX230721P158500002023-06-06 11:21AM EDT15,850.001,214.271,304.901,324.800.00-30300.00%
NDX230721P159000002023-06-06 11:21AM EDT15,900.001,260.551,348.201,386.400.00-30310.00%
NDX230721P165000002023-04-28 2:38PM EDT16,500.003,128.182,042.102,082.600.00-2017.31%