^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de agosto de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230818C060000002023-06-01 12:32PM EDT6,000.008,468.258,520.208,548.000.00-12119.29%
NDX230818C062000002023-05-25 9:47AM EDT6,200.007,701.608,325.508,344.900.00--2115.55%
NDX230818C080000002022-11-28 12:50PM EDT8,000.004,059.363,090.703,124.000.00-100.00%
NDX230818C090000002022-11-23 12:26PM EDT9,000.003,340.402,470.202,508.400.00--10.00%
NDX230818C095000002023-05-25 10:09AM EDT9,500.004,465.905,070.205,098.900.00--169.77%
NDX230818C096500002023-05-25 11:57AM EDT9,650.004,363.104,918.704,962.500.00--168.38%
NDX230818C098000002022-12-16 10:41AM EDT9,800.002,204.902,208.102,230.900.00-120.00%
NDX230818C099000002022-11-23 12:31PM EDT9,900.002,612.401,794.301,831.900.00--20.00%
NDX230818C100000002023-05-05 1:04PM EDT10,000.003,379.054,650.204,669.300.00-2070.46%
NDX230818C105000002023-03-01 10:32AM EDT10,500.002,007.482,967.502,984.400.00--20.00%
NDX230818C107250002023-05-18 2:39PM EDT10,725.003,182.003,861.703,889.100.00-1154.89%
NDX230818C108500002023-04-24 10:26AM EDT10,850.002,432.402,858.302,869.400.00--10.00%
NDX230818C110000002023-05-18 2:43PM EDT11,000.002,918.103,590.103,634.300.00-1352.37%
NDX230818C110250002023-04-04 3:55PM EDT11,025.002,417.822,218.702,241.200.00-220.00%
NDX230818C112000002023-06-02 3:01PM EDT11,200.003,496.283,406.203,454.500.00-252551.29%
NDX230818C115000002023-05-18 2:46PM EDT11,500.002,458.003,113.103,162.100.00-1249.77%
NDX230818C118250002023-03-16 12:09PM EDT11,825.001,352.471,694.501,708.800.00--20.00%
NDX230818C119000002023-05-18 2:51PM EDT11,900.002,098.702,710.002,774.000.00-1345.27%
NDX230818C119500002023-03-13 11:31AM EDT11,950.00961.001,500.901,512.000.00--20.00%
NDX230818C119750002023-05-22 3:11PM EDT11,975.002,134.002,646.302,695.400.00-1144.03%
NDX230818C120000002023-05-22 3:11PM EDT12,000.002,111.302,622.402,675.200.00-1544.02%
NDX230818C122000002023-05-18 10:30AM EDT12,200.001,809.702,430.002,485.200.00-3442.00%
NDX230818C122500002023-04-27 12:06PM EDT12,250.001,300.492,275.602,323.100.00-43333.65%
NDX230818C123000002023-04-26 11:58AM EDT12,300.001,147.462,230.002,277.700.00-3433.40%
NDX230818C123750002023-04-06 3:35PM EDT12,375.001,311.961,311.801,327.500.00-210.00%
NDX230818C124000002023-04-13 2:37PM EDT12,400.001,283.471,311.801,325.700.00-240.00%
NDX230818C124250002023-04-06 3:23PM EDT12,425.001,264.871,273.001,288.600.00-420.00%
NDX230818C124500002023-04-06 3:29PM EDT12,450.001,251.551,253.701,269.300.00-840.00%
NDX230818C124750002023-04-06 3:25PM EDT12,475.001,232.131,234.601,250.000.00-420.00%
NDX230818C125000002023-05-24 3:21PM EDT12,500.001,473.932,147.202,199.000.00-24338.80%
NDX230818C125250002023-04-06 3:27PM EDT12,525.001,199.111,196.501,211.800.00-210.00%
NDX230818C125500002023-05-30 10:19AM EDT12,550.002,110.002,108.602,134.500.00-1637.27%
NDX230818C125750002023-04-13 2:51PM EDT12,575.001,155.391,174.401,187.800.00--10.00%
NDX230818C126000002023-05-26 10:37AM EDT12,600.001,856.882,070.302,096.500.00-1837.30%
NDX230818C126500002023-04-13 3:03PM EDT12,650.001,104.011,116.801,130.000.00--10.00%
NDX230818C127000002023-06-02 10:22AM EDT12,700.002,005.421,957.502,020.900.00-11637.33%
NDX230818C127500002023-05-18 2:49PM EDT12,750.001,365.201,926.001,951.500.00-1335.56%
NDX230818C128000002023-05-26 12:37PM EDT12,800.001,760.571,866.901,927.000.00-52536.28%
NDX230818C128500002023-04-24 10:38AM EDT12,850.00801.901,120.001,128.600.00-120.00%
NDX230818C128750002023-04-25 12:49PM EDT12,875.00705.951,419.901,431.200.00-220.00%
NDX230818C129000002023-05-16 2:37PM EDT12,900.001,025.111,773.701,835.000.00-2735.32%
NDX230818C129250002023-04-06 3:23PM EDT12,925.00926.21905.40919.700.00-420.00%
NDX230818C129500002023-04-24 1:15PM EDT12,950.00723.351,078.501,106.900.00-250.00%
NDX230818C129750002023-04-06 3:25PM EDT12,975.00897.66871.20885.200.00-420.00%
NDX230818C130000002023-06-01 11:49AM EDT13,000.001,649.281,703.501,744.300.00-104534.40%
NDX230818C130250002023-06-01 11:49AM EDT13,025.001,627.621,679.601,700.200.00-101233.06%
NDX230818C130500002023-04-26 11:58AM EDT13,050.00647.901,569.701,621.900.00-3629.88%
NDX230818C130750002023-04-13 2:51PM EDT13,075.00822.16808.40820.300.00--10.00%
NDX230818C131000002023-05-15 10:22AM EDT13,100.00787.921,606.701,628.200.00-21232.16%
NDX230818C131500002023-04-13 3:03PM EDT13,150.00777.49757.60769.200.00--10.00%
NDX230818C132000002023-05-24 1:06PM EDT13,200.00872.371,519.101,551.800.00-22731.93%
NDX230818C132250002023-03-22 2:13PM EDT13,225.00678.52602.10612.500.00--00.00%
NDX230818C132500002023-05-24 12:57PM EDT13,250.00835.801,477.301,522.800.00-142132.24%
NDX230818C132750002023-03-22 2:55PM EDT13,275.00668.92574.10584.200.00--10.00%
NDX230818C133000002023-05-16 11:02AM EDT13,300.00736.461,442.701,491.500.00-101132.40%
NDX230818C133250002023-03-23 10:56AM EDT13,325.00648.67546.70556.600.00--00.00%
NDX230818C133500002023-03-27 9:47AM EDT13,350.00605.77461.90479.500.00-110.00%
NDX230818C134000002023-05-30 9:43AM EDT13,400.001,430.281,348.701,372.000.00-12630.00%
NDX230818C134250002023-05-24 3:48PM EDT13,425.00754.891,350.701,374.400.00-2330.91%
NDX230818C134500002023-05-24 3:46PM EDT13,450.00729.811,308.201,358.100.00-21030.93%
NDX230818C134750002023-05-24 3:44PM EDT13,475.00717.571,286.901,338.300.00-2130.79%
NDX230818C135000002023-05-24 3:23PM EDT13,500.00702.971,270.301,293.400.00-2512929.50%
NDX230818C135250002023-05-24 3:43PM EDT13,525.00689.121,239.101,260.800.00-2528.78%
NDX230818C135500002023-05-24 3:40PM EDT13,550.00676.801,224.001,247.400.00-4928.93%
NDX230818C135750002023-05-24 3:41PM EDT13,575.00656.461,202.401,256.800.00-2430.08%
NDX230818C136000002023-06-06 2:25PM EDT13,600.001,244.981,187.901,210.500.00-13628.75%
NDX230818C136250002023-05-10 3:09PM EDT13,625.00500.491,154.501,197.400.00-1528.89%
NDX230818C136500002023-05-24 3:33PM EDT13,650.00621.101,139.101,159.200.00-131027.92%
NDX230818C136750002023-05-10 11:17AM EDT13,675.00447.271,119.201,171.700.00-1429.17%
NDX230818C137000002023-05-24 1:06PM EDT13,700.00542.481,104.101,141.700.00-25328.56%
NDX230818C137250002023-05-12 10:20AM EDT13,725.00437.981,071.501,109.600.00-1427.85%
NDX230818C137500002023-05-24 12:57PM EDT13,750.00511.501,060.701,082.900.00-15927.38%
NDX230818C137750002023-05-18 9:47AM EDT13,775.00540.661,032.901,075.300.00-2527.73%
NDX230818C138000002023-06-06 2:25PM EDT13,800.001,078.641,010.101,052.300.00-21327.41%
NDX230818C138250002023-05-18 10:43AM EDT13,825.00556.87997.001,017.000.00-2626.57%
NDX230818C138500002023-06-02 2:14PM EDT13,850.001,065.79982.20992.400.00-1526.18%
NDX230818C138750002023-05-23 2:51PM EDT13,875.00505.54963.60984.200.00-1326.48%
NDX230818C139000002023-05-26 10:31AM EDT13,900.00798.27943.10954.100.00-2825.86%
NDX230818C139250002023-05-24 3:48PM EDT13,925.00445.83915.30960.100.00-31026.73%
NDX230818C139500002023-05-26 10:40AM EDT13,950.00776.71909.00919.600.00-11425.67%
NDX230818C139750002023-05-24 3:44PM EDT13,975.00416.13887.50907.400.00-2125.78%
NDX230818C140000002023-06-06 2:25PM EDT14,000.00922.45875.00885.000.00-13225.46%
NDX230818C140250002023-05-24 3:43PM EDT14,025.00394.35844.10880.000.00-2325.84%
NDX230818C140500002023-05-25 10:38AM EDT14,050.00509.10831.00841.000.00-223124.84%
NDX230818C140750002023-05-24 3:41PM EDT14,075.00368.93809.60828.200.00-2424.90%
NDX230818C141000002023-05-26 3:48PM EDT14,100.00774.56805.00815.000.00-23224.94%
NDX230818C141250002023-05-26 3:46PM EDT14,125.00763.63777.70796.300.00-21424.75%
NDX230818C141500002023-06-05 1:44PM EDT14,150.00888.15770.30780.400.00-2824.67%
NDX230818C141750002023-05-26 3:41PM EDT14,175.00725.60737.10773.600.00-2424.94%
NDX230818C142000002023-06-02 3:38PM EDT14,200.00817.67727.00736.000.00-161423.98%
NDX230818C142250002023-06-02 2:54PM EDT14,225.00808.62710.00728.300.00-2224.21%
NDX230818C142500002023-06-06 11:54AM EDT14,250.00770.81692.40701.900.00-31323.69%
NDX230818C142750002023-06-02 2:59PM EDT14,275.00770.06671.80702.100.00-12424.21%
NDX230818C143000002023-06-05 11:56AM EDT14,300.00814.20665.80675.300.00-51223.66%
NDX230818C143250002023-06-02 3:04PM EDT14,325.00742.93634.40663.200.00-4423.69%
NDX230818C143500002023-06-02 3:09PM EDT14,350.00721.30622.20630.000.00-21522.89%
NDX230818C143750002023-06-06 10:24AM EDT14,375.00672.40606.00613.800.00-2522.74%
NDX230818C144000002023-06-05 11:21AM EDT14,400.00732.80595.30603.600.00-11422.82%
NDX230818C144250002023-03-27 2:17PM EDT14,425.00168.55100.10114.500.00--34.28%
NDX230818C144500002023-05-22 11:59AM EDT14,450.00279.33558.00568.200.00-4422.38%
NDX230818C144750002023-03-27 12:57PM EDT14,475.00155.4590.80106.500.00--14.89%
NDX230818C145000002023-06-06 12:06PM EDT14,500.00608.06536.50544.900.00-41322.39%
NDX230818C145250002023-06-02 2:14PM EDT14,525.00589.75517.30524.600.00-4622.04%
NDX230818C145500002023-06-02 2:14PM EDT14,550.00574.80502.00509.100.00-4421.88%
NDX230818C145750002023-05-26 3:46PM EDT14,575.00492.01491.40498.900.00-2121.92%
NDX230818C146000002023-06-06 2:18PM EDT14,600.00517.70471.00478.000.00-171721.53%
NDX230818C146250002023-05-30 3:22PM EDT14,625.00508.50459.00466.500.00-1221.50%
NDX230818C146500002023-06-06 2:18PM EDT14,650.00488.28444.00451.500.00-5521.33%
NDX230818C146750002023-05-26 3:42PM EDT14,675.00439.15433.50440.500.00-4221.30%
NDX230818C147000002023-06-06 2:47PM EDT14,700.00462.20425.00431.900.00-2421.37%
NDX230818C147250002023-06-06 2:47PM EDT14,725.00448.60411.30421.600.00-10721.36%
NDX230818C147500002023-06-06 10:24AM EDT14,750.00447.45390.00397.500.00-21620.79%
NDX230818C147750002023-06-02 2:54PM EDT14,775.00467.27379.50384.800.00-2320.67%
NDX230818C148000002023-06-06 2:47PM EDT14,800.00409.96367.90373.300.00-102420.59%
NDX230818C148250002023-06-02 2:59PM EDT14,825.00438.07357.60364.800.00-12620.62%
NDX230818C148500002023-06-02 3:02PM EDT14,850.00429.85344.10349.800.00-181120.39%
NDX230818C148750002023-06-06 2:32PM EDT14,875.00372.90336.40342.800.00-21220.47%
NDX230818C149000002023-06-05 11:32AM EDT14,900.00447.78324.60330.100.00-12320.31%
NDX230818C149250002023-06-06 2:34PM EDT14,925.00347.15316.40322.700.00-21220.35%
NDX230818C149500002023-05-30 12:55PM EDT14,950.00354.40301.60307.300.00-3620.07%
NDX230818C149750002023-05-30 12:55PM EDT14,975.00344.00291.10296.600.00-3419.96%
NDX230818C150000002023-06-06 2:35PM EDT15,000.00313.30282.40288.100.00-41419.94%
NDX230818C150250002023-06-06 2:47PM EDT15,025.00303.95274.80281.000.00-8519.97%
NDX230818C150500002023-06-06 2:47PM EDT15,050.00293.27263.90270.300.00-302219.84%
NDX230818C150750002023-06-06 2:34PM EDT15,075.00282.07251.20257.000.00-6519.59%
NDX230818C151000002023-06-06 12:05PM EDT15,100.00295.00244.10249.200.00-22119.57%
NDX230818C151250002023-06-06 2:47PM EDT15,125.00264.00233.10237.100.00-16919.35%
NDX230818C151500002023-06-06 2:14PM EDT15,150.00255.82223.50227.400.00-628719.23%
NDX230818C151750002023-06-06 2:15PM EDT15,175.00246.68218.70223.400.00-1629619.35%
NDX230818C152000002023-05-24 3:03PM EDT15,200.0048.70210.00214.300.00-1419.24%
NDX230818C152250002023-06-05 11:11AM EDT15,225.00289.33201.30205.800.00-41119.14%
NDX230818C152500002023-06-02 11:02AM EDT15,250.00260.82191.30194.300.00-1218.90%
NDX230818C152750002023-05-26 12:38PM EDT15,275.00176.45188.70191.700.00-1119.06%
NDX230818C153000002023-06-02 11:02AM EDT15,300.00243.58177.80182.500.00-1518.90%
NDX230818C153250002023-06-06 2:32PM EDT15,325.00195.92172.10174.800.00-4318.81%
NDX230818C153500002023-05-31 11:00AM EDT15,350.00172.40165.40168.600.00--118.77%
NDX230818C153750002023-06-06 2:47PM EDT15,375.00180.45158.80161.800.00-6218.70%
NDX230818C154000002023-06-06 2:47PM EDT15,400.00172.95152.40155.000.00-2318.63%
NDX230818C154250002023-06-06 2:18PM EDT15,425.00165.15144.00146.400.00-2218.44%
NDX230818C154500002023-06-06 2:35PM EDT15,450.00158.99139.30143.400.00-41018.54%
NDX230818C155000002023-06-06 2:35PM EDT15,500.00146.32127.00129.400.00-42618.29%
NDX230818C156000002023-06-02 2:22PM EDT15,600.00145.40106.00107.600.00-1118.01%
NDX230818C156250002023-06-02 2:21PM EDT15,625.00139.50101.60104.800.00-2218.08%
NDX230818C156500002023-06-05 12:04PM EDT15,650.00152.7098.60100.600.00-1318.05%
NDX230818C156750002023-06-06 2:15PM EDT15,675.00110.0594.1096.100.00-8518.00%
NDX230818C157000002023-06-06 10:51AM EDT15,700.00114.5888.1090.600.00-1317.87%
NDX230818C157250002023-06-02 3:25PM EDT15,725.00121.2084.9087.500.00-1117.89%
NDX230818C157500002023-06-06 2:14PM EDT15,750.0096.2080.1081.700.00-31217.72%
NDX230818C157750002023-06-02 3:56PM EDT15,775.00110.9076.5079.100.00-3317.76%
NDX230818C158000002023-06-02 3:32PM EDT15,800.00105.0073.2075.500.00-5617.72%
NDX230818C158250002023-06-02 3:41PM EDT15,825.00104.0070.4072.700.00-6717.73%
NDX230818C158500002023-06-02 3:59PM EDT15,850.0098.1067.0069.300.00-121317.68%
NDX230818C158750002023-06-06 2:32PM EDT15,875.0077.1563.4065.500.00-2617.60%
NDX230818C159000002023-06-02 10:59AM EDT15,900.0091.2061.4063.300.00-718017.63%
NDX230818C159250002023-06-06 2:34PM EDT15,925.0069.6558.3060.600.00-2217.62%
NDX230818C159500002023-06-02 10:57AM EDT15,950.0083.0055.8057.800.00-1117.59%
NDX230818C159750002023-06-05 10:42AM EDT15,975.0084.7052.6055.100.00-1217.55%
NDX230818C160000002023-06-06 2:35PM EDT16,000.0060.6050.1052.400.00-21617.52%
NDX230818C160250002023-06-06 2:35PM EDT16,025.0057.8047.6049.500.00-4317.45%
NDX230818C160500002023-06-06 2:35PM EDT16,050.0055.0545.1047.500.00-2517.45%
NDX230818C161000002023-06-02 3:08PM EDT16,100.0065.6041.5043.300.00-1117.42%
NDX230818C162000002023-05-25 2:01PM EDT16,200.0016.2733.7036.100.00--217.39%
NDX230818C162250002023-06-05 11:24AM EDT16,225.0060.2031.6033.700.00-2417.30%
NDX230818C163000002023-05-31 1:52PM EDT16,300.0035.1027.7029.900.00-101117.36%
NDX230818C163500002023-06-07 9:53AM EDT16,350.0035.5025.0027.00+5.90+19.93%1317.32%
NDX230818C164000002023-05-18 11:35AM EDT16,400.006.5022.7024.900.00-137717.36%
NDX230818C164250002023-05-26 12:16PM EDT16,425.0020.4821.5023.500.00-2217.32%
NDX230818C164500002023-05-26 10:15AM EDT16,450.0012.6020.4022.500.00-1117.33%
NDX230818C165000002023-05-30 11:15AM EDT16,500.0031.8018.4020.600.00-140017.35%
NDX230818C165500002023-05-26 10:15AM EDT16,550.0010.5017.0019.100.00-1117.41%
NDX230818C166000002023-06-06 1:07PM EDT16,600.0020.0015.3017.400.00-16017.42%
NDX230818C166750002023-05-31 9:30AM EDT16,675.0020.5013.3015.400.00--117.49%
NDX230818C179000002023-05-31 1:47PM EDT17,900.003.431.252.600.00--219.11%
Ventaspara18 de agosto de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230818P060000002023-05-24 3:12PM EDT6,000.002.700.001.550.00-2663.87%
NDX230818P062000002023-05-12 1:21PM EDT6,200.003.470.001.700.00--362.07%
NDX230818P066000002023-05-17 11:34AM EDT6,600.002.930.152.050.00--458.99%
NDX230818P070000002023-05-24 10:45AM EDT7,000.005.000.502.350.00-2856.08%
NDX230818P072000002023-05-17 11:29AM EDT7,200.004.670.752.650.00--454.91%
NDX230818P074000002023-05-17 11:32AM EDT7,400.005.511.002.900.00--453.58%
NDX230818P076000002023-05-30 10:45AM EDT7,600.004.401.253.100.00-1652.13%
NDX230818P078000002023-05-10 3:32PM EDT7,800.009.951.653.500.00-131351.02%
NDX230818P080000002023-06-02 9:30AM EDT8,000.003.401.903.800.00-12851.13%
NDX230818P081000002023-06-02 9:30AM EDT8,100.003.602.053.900.00-1650.28%
NDX230818P082000002023-05-24 10:37AM EDT8,200.0010.832.254.200.00--249.70%
NDX230818P083000002023-06-05 9:30AM EDT8,300.003.502.554.500.00-1349.09%
NDX230818P084000002023-05-23 2:27PM EDT8,400.0011.322.654.600.00-2348.23%
NDX230818P085000002023-05-17 11:37AM EDT8,500.0011.802.854.800.00-22947.50%
NDX230818P086000002023-02-03 10:45AM EDT8,600.0077.0055.0070.600.00-4268.38%
NDX230818P087000002023-05-24 10:37AM EDT8,700.0015.763.305.300.00-13046.11%
NDX230818P087500002023-05-19 3:14PM EDT8,750.0013.073.505.400.00-2245.74%
NDX230818P088000002023-05-24 11:52AM EDT8,800.003.503.605.60-12.65-78.33%1545.46%
NDX230818P089000002023-05-19 3:01PM EDT8,900.0014.523.905.800.00-2544.70%
NDX230818P090000002023-06-01 11:08AM EDT9,000.009.314.206.100.00-13444.03%
NDX230818P090500002023-05-18 2:43PM EDT9,050.0014.334.206.100.00-5543.56%
NDX230818P091000002023-05-23 2:27PM EDT9,100.0017.994.506.400.00-1243.34%
NDX230818P091500002023-05-18 2:54PM EDT9,150.0015.334.606.600.00-101043.04%
NDX230818P092000002023-06-06 9:41AM EDT9,200.006.414.706.700.00-42242.65%
NDX230818P093000002023-05-19 3:14PM EDT9,300.0019.295.107.100.00-1342.03%
NDX230818P094000002023-05-12 2:22PM EDT9,400.0029.505.407.400.00-1941.33%
NDX230818P095000002023-05-17 11:27AM EDT9,500.0023.385.807.800.00-25640.68%
NDX230818P095500002023-05-15 3:56PM EDT9,550.0027.006.008.000.00-1040.36%
NDX230818P096000002023-06-06 11:26AM EDT9,600.008.006.408.400.00-1240.15%
NDX230818P096500002023-05-16 9:39AM EDT9,650.0028.206.608.600.00-1139.82%
NDX230818P096750002023-05-16 10:04AM EDT9,675.0029.006.708.600.00-1139.59%
NDX230818P097000002023-05-25 12:18PM EDT9,700.0023.706.908.800.00-21839.48%
NDX230818P097250002023-05-19 11:27AM EDT9,725.0021.696.808.800.00-2239.25%
NDX230818P097500002023-05-23 2:25PM EDT9,750.0027.547.109.100.00-1139.20%
NDX230818P098000002023-05-24 3:20PM EDT9,800.0029.247.409.400.00-2338.92%
NDX230818P098250002023-05-17 11:41AM EDT9,825.0029.007.509.500.00-1138.74%
NDX230818P098750002023-05-24 12:18PM EDT9,875.0032.687.809.800.00--238.45%
NDX230818P099000002023-06-05 4:01PM EDT9,900.0010.508.009.900.00-111438.28%
NDX230818P099250002023-05-15 3:10PM EDT9,925.0035.408.1010.100.00-1138.15%
NDX230818P099500002023-05-18 10:05AM EDT9,950.0028.808.2010.200.00-1137.98%
NDX230818P099750002023-05-26 12:16PM EDT9,975.0020.998.3010.300.00-2337.80%
NDX230818P100000002023-06-07 10:21AM EDT10,000.0010.208.4010.40-6.32-38.26%213037.62%
NDX230818P101000002023-04-25 11:12AM EDT10,100.0082.0027.4030.900.00-1243.58%
NDX230818P101250002023-05-25 12:17PM EDT10,125.0030.309.3011.400.00-11536.97%
NDX230818P101500002023-05-22 12:22PM EDT10,150.0029.809.5011.400.00-1136.74%
NDX230818P102000002023-05-31 10:55AM EDT10,200.0022.509.7011.600.00-11736.38%
NDX230818P102250002023-05-22 3:56PM EDT10,225.0032.0010.0012.100.00-1136.38%
NDX230818P102500002023-05-24 3:19PM EDT10,250.0040.4010.2012.200.00-1136.19%
NDX230818P103000002023-05-18 1:09PM EDT10,300.0032.5010.6012.700.00-2235.95%
NDX230818P103250002023-05-25 11:15AM EDT10,325.0034.8010.8012.900.00-1035.81%
NDX230818P103500002023-06-06 9:30AM EDT10,350.0011.2011.0013.000.00-1135.62%
NDX230818P104000002023-06-06 9:30AM EDT10,400.0011.6011.4013.500.00-1335.37%
NDX230818P104250002023-05-25 2:00PM EDT10,425.0036.4011.5013.600.00-1135.18%
NDX230818P104500002023-06-06 9:52AM EDT10,450.0014.0511.8013.900.00-2335.07%
NDX230818P104750002023-05-25 1:32PM EDT10,475.0038.2012.0014.100.00-1134.92%
NDX230818P105000002023-05-18 2:56PM EDT10,500.0039.2012.0014.100.00-52434.69%
NDX230818P105250002023-05-05 9:52AM EDT10,525.0086.0814.4019.100.00-5836.15%
NDX230818P105500002023-06-06 10:00AM EDT10,550.0014.6512.7014.900.00-1234.53%
NDX230818P105750002023-05-26 12:34PM EDT10,575.0032.2012.9015.000.00-2134.34%
NDX230818P106000002023-05-31 9:42AM EDT10,600.0029.0013.1015.200.00-1734.18%
NDX230818P106250002023-05-31 9:34AM EDT10,625.0029.9013.0015.200.00-1033.95%
NDX230818P106500002023-05-31 9:57AM EDT10,650.0029.8013.2015.300.00-1233.76%
NDX230818P106750002023-05-31 1:22PM EDT10,675.0029.5014.0016.100.00-1133.80%
NDX230818P107000002023-06-06 9:41AM EDT10,700.0017.0914.3016.400.00-4833.68%
NDX230818P108000002023-05-19 10:49AM EDT10,800.0045.5015.3017.500.00-11433.11%
NDX230818P108750002023-05-24 12:18PM EDT10,875.0065.3116.1018.400.00-1232.70%
NDX230818P109000002023-06-01 11:49AM EDT10,900.0028.3016.5018.600.00-12232.53%
NDX230818P109500002023-06-07 10:18AM EDT10,950.0017.4517.1019.20-20.05-53.47%35232.24%
NDX230818P109750002023-06-01 11:32AM EDT10,975.0029.9017.3019.400.00-1032.07%
NDX230818P110000002023-06-05 12:12PM EDT11,000.0020.5517.7019.900.00-13631.98%
NDX230818P110250002023-06-01 1:15PM EDT11,025.0029.8018.2020.300.00-1131.85%
NDX230818P110500002023-05-04 9:30AM EDT11,050.00145.9021.6026.400.00-152033.12%
NDX230818P111000002023-06-01 12:12PM EDT11,100.0031.5019.2021.400.00-1431.45%
NDX230818P111250002023-06-06 9:30AM EDT11,125.0020.5019.7021.800.00-1231.32%
NDX230818P111750002023-06-05 9:37AM EDT11,175.0026.0020.4022.500.00-1331.04%
NDX230818P112000002023-05-05 1:03PM EDT11,200.00131.5724.3029.100.00-22132.28%
NDX230818P112250002023-06-05 9:42AM EDT11,225.0026.5021.3023.400.00-1330.79%
NDX230818P112500002023-06-06 11:50AM EDT11,250.0022.0521.4023.600.00-101230.61%
NDX230818P112750002023-06-05 9:46AM EDT11,275.0027.0022.2024.300.00-1230.53%
NDX230818P113000002023-06-05 9:48AM EDT11,300.0027.8022.5024.600.00-12030.37%
NDX230818P113250002023-05-17 10:28AM EDT11,325.0093.6623.1025.100.00-101530.25%
NDX230818P113500002023-06-05 3:06PM EDT11,350.0028.2023.6025.800.00-1130.17%
NDX230818P114000002023-05-17 11:27AM EDT11,400.0096.2524.2026.400.00-2729.83%
NDX230818P114250002023-04-20 9:47AM EDT11,425.00195.1077.3081.000.00--337.63%
NDX230818P114500002023-06-06 9:33AM EDT11,450.0029.8025.4027.600.00-11629.61%
NDX230818P115000002023-06-02 11:34AM EDT11,500.0035.2026.7028.900.00-14629.40%
NDX230818P115250002023-06-06 9:51AM EDT11,525.0030.8026.7029.000.00-1029.19%
NDX230818P115500002023-06-06 10:41AM EDT11,550.0029.6027.6029.800.00-1129.11%
NDX230818P115750002023-06-06 11:21AM EDT11,575.0029.4028.3030.400.00-12528.98%
NDX230818P116000002023-05-26 3:44PM EDT11,600.0065.1728.7030.800.00-104528.82%
NDX230818P116250002023-05-24 2:16PM EDT11,625.00112.8029.5031.500.00--428.72%
NDX230818P116500002023-05-24 2:16PM EDT11,650.00114.9030.2032.500.00--428.66%
NDX230818P116750002023-02-28 11:11AM EDT11,675.00563.20308.50315.000.00--153.07%
NDX230818P117000002023-06-07 9:34AM EDT11,700.0029.9031.2033.40-10.20-25.44%11328.34%
NDX230818P117250002023-06-07 9:45AM EDT11,725.0030.3032.2034.40-10.70-26.10%22728.27%
NDX230818P117500002023-06-02 12:26PM EDT11,750.0030.8032.5034.80-10.40-25.24%1828.10%
NDX230818P117750002023-06-06 11:28AM EDT11,775.0035.3033.6035.800.00-1128.02%
NDX230818P118000002023-06-05 9:40AM EDT11,800.0040.8033.9036.000.00-11027.82%
NDX230818P118250002023-06-05 3:09PM EDT11,825.0041.2034.9037.100.00--327.75%
NDX230818P118500002023-06-05 9:44AM EDT11,850.0041.8035.6037.700.00-1627.61%
NDX230818P118750002023-06-06 9:38AM EDT11,875.0041.5036.3038.400.00-26627.47%
NDX230818P119000002023-06-05 9:47AM EDT11,900.0043.5037.4039.500.00-1727.40%
NDX230818P119250002023-05-02 11:50AM EDT11,925.00253.8059.8062.400.00-81030.13%
NDX230818P119500002023-06-05 9:51AM EDT11,950.0046.0038.2040.400.00-1527.05%
NDX230818P119750002023-06-06 9:57AM EDT11,975.0043.5039.7041.800.00-1427.01%
NDX230818P120000002023-06-06 10:54AM EDT12,000.0041.2040.1042.400.00-116426.85%
NDX230818P120250002023-06-01 2:19PM EDT12,025.0062.1041.5043.600.00-117826.77%
NDX230818P120500002023-06-06 11:24AM EDT12,050.0043.2042.0044.100.00-12126.59%
NDX230818P120750002023-05-02 11:46AM EDT12,075.00281.8067.6070.200.00-5629.44%
NDX230818P121000002023-05-19 11:27AM EDT12,100.00120.3044.4046.700.00-54026.45%
NDX230818P121250002023-06-07 9:37AM EDT12,125.0042.2045.4047.60-4.04-8.74%2626.32%
NDX230818P121500002023-06-07 9:48AM EDT12,150.0042.6045.4047.70-56.78-57.13%1526.08%
NDX230818P122000002023-05-31 2:59PM EDT12,200.0088.0647.8050.000.00-11825.87%
NDX230818P122250002023-05-18 10:12AM EDT12,225.00153.0349.3051.600.00-101025.82%
NDX230818P122500002023-05-18 2:54PM EDT12,250.00144.0050.7052.900.00-101925.72%
NDX230818P122750002023-03-10 1:09PM EDT12,275.00841.92404.20411.200.00--150.07%
NDX230818P123000002023-06-02 11:58AM EDT12,300.0064.6052.3054.400.00-31125.39%
NDX230818P123250002023-05-18 3:33PM EDT12,325.00149.3054.2056.400.00-8825.37%
NDX230818P123500002023-06-01 2:37PM EDT12,350.0080.8554.6056.900.00-51025.17%
NDX230818P123750002023-05-11 12:07PM EDT12,375.00253.0556.3058.700.00-4125.11%
NDX230818P124000002023-05-26 3:31PM EDT12,400.00120.9557.3059.500.00-41824.94%
NDX230818P124250002023-05-30 2:20PM EDT12,425.00113.4059.3061.600.00-51724.91%
NDX230818P124500002023-05-30 2:20PM EDT12,450.00115.4060.3062.600.00-51824.76%
NDX230818P124750002023-05-22 10:08AM EDT12,475.00163.5561.3063.500.00-5824.59%
NDX230818P125000002023-05-26 3:28PM EDT12,500.00129.0062.8065.200.00-92224.50%
NDX230818P125250002023-04-06 3:27PM EDT12,525.00469.35325.00332.200.00-2142.26%
NDX230818P125500002023-05-31 3:50PM EDT12,550.00118.2066.4068.700.00-102024.33%
NDX230818P125750002023-05-24 11:08AM EDT12,575.00238.0067.9070.300.00-2324.22%
NDX230818P126000002023-06-02 1:56PM EDT12,600.0082.7069.5071.800.00-17424.09%
NDX230818P126500002023-05-25 11:46AM EDT12,650.00197.1172.8075.000.00-1123.86%
NDX230818P127000002023-06-02 12:23PM EDT12,700.0069.9375.1077.00-20.99-23.09%31623.50%
NDX230818P127250002023-05-22 11:28AM EDT12,725.00190.0777.6079.900.00-6423.49%
NDX230818P127500002023-05-24 12:31PM EDT12,750.00270.1379.1081.500.00-1823.35%
NDX230818P127750002023-06-01 1:16PM EDT12,775.00116.8081.6083.900.00-17323.28%
NDX230818P128000002023-05-31 4:04PM EDT12,800.00148.3083.0085.400.00-82923.14%
NDX230818P128250002023-06-02 9:54AM EDT12,825.00109.7585.5087.500.00-81323.03%
NDX230818P128500002023-06-02 9:54AM EDT12,850.00112.0586.6089.200.00-82222.90%
NDX230818P128750002023-05-24 11:37AM EDT12,875.00284.4989.4091.700.00-1222.82%
NDX230818P129000002023-06-06 11:37AM EDT12,900.0091.0091.3093.500.00-21022.68%
NDX230818P129250002023-06-02 10:47AM EDT12,925.00112.7792.6094.800.00-11222.50%
NDX230818P129500002023-06-02 10:47AM EDT12,950.00115.2294.7096.900.00-1322.38%
NDX230818P129750002023-06-05 10:25AM EDT12,975.00108.7897.3099.800.00-2722.31%
NDX230818P130000002023-06-06 9:45AM EDT13,000.00108.5099.10101.300.00-614522.14%
NDX230818P130250002023-05-17 4:01PM EDT13,025.00300.30102.00104.300.00-2422.07%
NDX230818P130500002023-06-01 1:24PM EDT13,050.00146.55104.40107.100.00-1821.98%
NDX230818P130750002023-06-06 12:39PM EDT13,075.00106.24106.50109.000.00-51321.83%
NDX230818P131000002023-06-06 12:39PM EDT13,100.00108.65108.60111.100.00-64821.68%
NDX230818P131250002023-05-10 2:07PM EDT13,125.00465.35112.70115.100.00-4621.66%
NDX230818P131500002023-06-07 9:40AM EDT13,150.00104.42114.60117.30-36.94-26.13%52021.52%
NDX230818P131750002023-06-07 9:40AM EDT13,175.00106.77116.40118.50-367.58-77.49%5521.30%
NDX230818P132000002023-05-26 12:28PM EDT13,200.00216.80120.90123.600.00-23121.33%
NDX230818P132250002023-06-05 10:46AM EDT13,225.00129.32122.10124.600.00-1321.10%
NDX230818P132500002023-06-02 11:07AM EDT13,250.00147.10126.00128.800.00-23521.06%
NDX230818P132750002023-05-26 3:15PM EDT13,275.00227.80129.20131.900.00-1520.95%
NDX230818P133000002023-06-02 9:44AM EDT13,300.00154.00132.40134.900.00-32620.83%
NDX230818P133250002023-05-30 2:24PM EDT13,325.00222.70135.70138.100.00-1620.72%
NDX230818P133500002023-06-06 9:35AM EDT13,350.00151.97136.80139.100.00-6820.47%
NDX230818P133750002023-05-30 11:10AM EDT13,375.00218.91140.60143.100.00-1720.40%
NDX230818P134000002023-05-30 2:28PM EDT13,400.00235.10143.70146.600.00-32820.29%
NDX230818P134250002023-05-18 11:59AM EDT13,425.00352.87147.00149.800.00-2220.16%
NDX230818P134500002023-06-06 2:48PM EDT13,450.00146.80151.20154.400.00-62620.10%
NDX230818P134750002023-05-16 2:26PM EDT13,475.00482.80153.80156.500.00-341519.89%
NDX230818P135000002023-06-07 9:54AM EDT13,500.00144.40158.70161.70-34.38-19.23%14619.86%
NDX230818P135250002023-05-30 9:38AM EDT13,525.00227.10161.00163.400.00-11419.63%
NDX230818P135500002023-05-24 3:01PM EDT13,550.00478.50166.30169.400.00-101619.62%
NDX230818P135750002023-03-21 3:19PM EDT13,575.001,076.14807.80819.000.00-4348.12%
NDX230818P136000002023-06-02 3:09PM EDT13,600.00194.82174.10177.800.00-11919.40%
NDX230818P136250002023-05-10 11:48AM EDT13,625.00631.19177.20180.400.00-2419.20%
NDX230818P136500002023-05-24 12:10PM EDT13,650.00507.15182.40185.600.00-122019.12%
NDX230818P136750002023-05-25 9:37AM EDT13,675.00423.80185.80188.600.00-2418.93%
NDX230818P137000002023-06-02 12:52PM EDT13,700.00211.73191.70194.600.00-13718.89%
NDX230818P137250002023-06-06 11:25AM EDT13,725.00199.10197.10200.700.00-4518.83%
NDX230818P137500002023-06-02 2:02PM EDT13,750.00221.13199.00202.000.00-22718.55%
NDX230818P137750002023-05-24 12:06PM EDT13,775.00557.05206.10209.200.00-2418.54%
NDX230818P138000002023-06-06 11:25AM EDT13,800.00213.10211.10215.200.00-323718.47%
NDX230818P138250002023-06-06 11:25AM EDT13,825.00193.10215.40219.40-22.90-10.60%2818.30%
NDX230818P138500002023-05-22 1:32PM EDT13,850.00444.00219.80224.100.00-4218.16%
NDX230818P138750002023-05-25 11:13AM EDT13,875.00461.92225.80230.500.00-1318.08%
NDX230818P139000002023-05-25 10:27AM EDT13,900.00507.63230.70235.300.00-22717.93%
NDX230818P139250002023-05-18 11:59AM EDT13,925.00517.81235.80240.600.00-2217.79%
NDX230818P139500002023-05-22 12:59PM EDT13,950.00485.70243.40247.800.00-193217.73%
NDX230818P139750002023-05-19 10:26AM EDT13,975.00493.20248.20253.200.00-11517.58%
NDX230818P140000002023-06-01 11:56AM EDT14,000.00336.70251.40256.100.00-105517.32%
NDX230818P140250002023-05-16 1:01PM EDT14,025.00705.28259.50264.500.00-261617.29%
NDX230818P140500002023-06-05 3:34PM EDT14,050.00270.80264.30269.300.00-192317.10%
NDX230818P140750002023-05-30 3:22PM EDT14,075.00391.60270.60275.000.00--116.94%
NDX230818P141000002023-06-02 9:42AM EDT14,100.00301.30280.30285.100.00-101716.96%
NDX230818P141250002023-06-06 2:48PM EDT14,125.00276.03287.00291.800.00-122016.82%
NDX230818P141500002023-06-06 1:55PM EDT14,150.00290.30291.50297.300.00-7816.63%
NDX230818P142000002023-05-30 9:42AM EDT14,200.00383.88306.80311.800.00-11516.38%
NDX230818P142250002023-06-06 2:37PM EDT14,225.00304.85314.30320.100.00-2216.28%
NDX230818P142500002023-06-01 10:57AM EDT14,250.00437.35321.90327.700.00-102416.14%
NDX230818P142750002023-06-06 10:19AM EDT14,275.00331.98326.90333.000.00-11415.91%
NDX230818P143000002023-05-31 9:54AM EDT14,300.00477.87335.00340.600.00-13515.76%
NDX230818P143250002023-05-24 12:06PM EDT14,325.00837.60342.40348.100.00--115.59%
NDX230818P143500002023-06-06 9:35AM EDT14,350.00374.82352.90358.900.00-61215.55%
NDX230818P144000002023-05-31 2:43PM EDT14,400.00513.10371.70377.800.00-62415.33%
NDX230818P144250002023-06-02 12:42PM EDT14,425.00400.21379.50386.200.00-4215.17%
NDX230818P144500002023-06-01 2:25PM EDT14,450.00461.62388.20393.600.00-1614.95%
NDX230818P144750002023-05-30 2:42PM EDT14,475.00525.10398.80405.800.00--114.92%
NDX230818P145000002023-06-06 12:06PM EDT14,500.00380.40404.30410.300.00-42414.57%
NDX230818P145500002023-05-24 3:08PM EDT14,550.00981.57428.00434.200.00--914.43%
NDX230818P146000002023-05-30 11:41AM EDT14,600.00563.00448.10452.100.00-4614.01%
NDX230818P146500002023-06-06 2:48PM EDT14,650.00451.85467.20473.600.00-8813.68%
NDX230818P147000002023-06-06 2:37PM EDT14,700.00474.66491.20498.300.00-4313.43%
NDX230818P147500002023-06-06 10:24AM EDT14,750.00506.43515.70522.900.00-1313.12%
NDX230818P147750002023-06-06 10:19AM EDT14,775.00524.82527.80535.300.00-1212.95%
NDX230818P148000002023-06-06 12:01PM EDT14,800.00499.15542.60549.800.00-2212.85%
NDX230818P148250002023-05-31 11:04AM EDT14,825.00757.10555.40563.100.00-1212.69%
NDX230818P150000002023-06-02 11:57AM EDT15,000.00648.70650.90659.400.00-2311.16%
NDX230818P150250002023-06-02 12:47PM EDT15,025.00651.20659.90673.700.00-9910.87%
NDX230818P150500002023-05-26 12:04PM EDT15,050.00881.63680.60690.000.00-2010.65%
NDX230818P153000002023-06-06 12:01PM EDT15,300.00776.87814.70830.600.00-240.00%
NDX230818P153250002023-06-02 11:02AM EDT15,325.00836.90840.20870.100.00-110.00%
NDX230818P154000002023-06-02 11:02AM EDT15,400.00886.50910.70928.400.00-110.00%
NDX230818P155000002023-06-02 11:57AM EDT15,500.00963.08979.10999.300.00-210.00%
NDX230818P157000002023-06-01 12:32PM EDT15,700.001,224.651,136.101,158.200.00-120.00%
NDX230818P159000002023-05-12 9:49AM EDT15,900.002,318.001,314.401,330.500.00--30.00%
NDX230818P160000002023-01-17 1:01PM EDT16,000.004,067.453,054.603,073.300.00--1181.27%
NDX230818P164000002023-04-25 12:49PM EDT16,400.003,356.332,273.002,286.500.00-2136.96%
NDX230818P165000002023-05-05 1:04PM EDT16,500.003,086.341,801.201,819.700.00-200.00%