^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230915C060000002023-02-07 1:57PM EDT6,000.006,848.906,110.406,157.800.00-130.00%
NDX230915C062000002023-02-07 1:57PM EDT6,200.006,657.505,920.405,965.300.00--10.00%
NDX230915C068000002023-01-25 10:31AM EDT6,800.005,021.305,349.005,365.200.00--20.00%
NDX230915C080000002023-01-18 1:54PM EDT8,000.003,760.214,589.404,613.100.00-200.00%
NDX230915C081000002022-06-21 11:06AM EDT8,100.004,119.454,781.304,971.000.00--60.00%
NDX230915C082000002022-06-21 11:06AM EDT8,200.004,039.854,696.404,885.000.00--60.00%
NDX230915C083000002022-11-28 1:25PM EDT8,300.003,840.072,894.502,920.700.00-230.00%
NDX230915C084000002022-11-23 3:25PM EDT8,400.003,905.153,015.003,058.000.00--20.00%
NDX230915C087000002023-01-20 2:32PM EDT8,700.003,150.403,945.303,968.700.00-110.00%
NDX230915C102500002023-02-24 10:44AM EDT10,250.002,263.602,901.802,936.100.00-110.00%
NDX230915C103000002023-02-24 10:34AM EDT10,300.002,241.602,858.802,892.900.00-110.00%
NDX230915C104750002023-02-28 10:43AM EDT10,475.002,155.102,861.002,878.900.00--20.00%
NDX230915C105000002023-02-28 10:40AM EDT10,500.002,124.052,839.302,857.200.00-12580.00%
NDX230915C105500002023-02-24 10:40AM EDT10,550.002,063.802,646.102,679.400.00-110.00%
NDX230915C106000002023-01-24 3:03PM EDT10,600.001,892.302,136.102,158.900.00--10.00%
NDX230915C107000002023-03-20 12:12PM EDT10,700.002,284.402,687.402,713.600.00--10.00%
NDX230915C108500002023-03-20 12:12PM EDT10,850.002,164.702,555.502,581.300.00--20.00%
NDX230915C109000002023-01-23 11:53AM EDT10,900.001,660.011,853.901,869.200.00-16610.00%
NDX230915C110000002023-02-21 12:19PM EDT11,000.001,840.932,293.302,312.900.00-161960.00%
NDX230915C111000002023-01-26 4:16PM EDT11,100.001,628.801,615.601,629.100.00-1290.00%
NDX230915C112000002022-10-27 3:51PM EDT11,200.001,456.771,684.301,713.000.00-1000.00%
NDX230915C113000002023-03-13 9:44AM EDT11,300.001,283.200.000.000.00-4190.00%
NDX230915C114000002023-03-13 9:53AM EDT11,400.001,271.402,021.602,040.200.00-12190.00%
NDX230915C114500002023-03-13 9:44AM EDT11,450.001,186.000.000.000.00--40.00%
NDX230915C115000002023-05-17 2:19PM EDT11,500.002,405.873,259.003,278.300.00-128842.76%
NDX230915C115500002023-03-13 9:53AM EDT11,550.001,174.401,899.701,915.100.00--20.00%
NDX230915C116000002023-03-24 9:42AM EDT11,600.001,730.101,862.901,878.800.00-1290.00%
NDX230915C117000002023-05-26 11:06AM EDT11,700.002,789.103,071.003,090.100.00-124941.24%
NDX230915C117500002023-04-26 3:43PM EDT11,750.001,591.572,816.402,876.100.00--229.15%
NDX230915C117750002023-03-21 12:56PM EDT11,775.001,588.301,724.601,740.300.00--140.00%
NDX230915C118000002023-04-26 3:47PM EDT11,800.001,552.462,770.702,830.600.00-219029.11%
NDX230915C118250002023-03-21 12:57PM EDT11,825.001,552.001,685.201,700.800.00--150.00%
NDX230915C118500002023-03-13 9:52AM EDT11,850.001,021.801,671.901,684.600.00--20.00%
NDX230915C118750002023-03-13 12:41PM EDT11,875.001,084.001,584.401,599.800.00--10.00%
NDX230915C119000002023-04-26 11:32AM EDT11,900.001,544.302,681.202,739.800.00-8016028.98%
NDX230915C119250002023-03-17 4:11PM EDT11,925.001,445.351,709.001,723.500.00-220.00%
NDX230915C119750002023-03-14 11:18AM EDT11,975.001,113.451,679.001,694.800.00--10.00%
NDX230915C120000002023-05-17 12:33PM EDT12,000.001,890.432,791.802,810.700.00-293839.03%
NDX230915C120500002023-04-21 1:00PM EDT12,050.001,511.872,088.102,099.700.00-340.00%
NDX230915C120750002023-04-21 1:10PM EDT12,075.001,504.672,066.402,078.000.00-210.00%
NDX230915C121000002023-04-21 1:15PM EDT12,100.001,480.452,044.702,056.300.00-2470.00%
NDX230915C121250002023-03-14 1:22PM EDT12,125.00977.811,565.001,580.400.00--60.00%
NDX230915C122000002023-04-26 1:04PM EDT12,200.001,309.282,411.502,457.000.00-42627.51%
NDX230915C122500002023-04-28 11:46AM EDT12,250.001,468.672,370.102,412.600.00-22027.44%
NDX230915C123000002023-05-12 12:35PM EDT12,300.001,497.752,516.402,535.000.00-33436.90%
NDX230915C123500002023-04-24 1:16PM EDT12,350.001,237.081,670.801,702.200.00--20.00%
NDX230915C123750002023-04-10 3:11PM EDT12,375.001,385.851,483.801,496.000.00-4610.00%
NDX230915C124000002023-04-27 3:56PM EDT12,400.001,357.212,242.802,280.500.00-55827.19%
NDX230915C124250002023-04-10 2:45PM EDT12,425.001,337.051,444.901,457.100.00--70.00%
NDX230915C124500002023-04-27 3:53PM EDT12,450.001,326.842,198.902,236.800.00-23227.10%
NDX230915C124750002023-04-10 3:30PM EDT12,475.001,309.411,406.401,418.400.00-24650.00%
NDX230915C125000002023-05-26 1:17PM EDT12,500.002,140.302,335.502,353.900.00-252035.54%
NDX230915C125250002023-04-10 3:30PM EDT12,525.001,277.371,368.101,380.000.00-10150.00%
NDX230915C125500002023-05-10 1:39PM EDT12,550.001,253.042,290.702,308.300.00-51235.17%
NDX230915C126000002023-05-10 12:47PM EDT12,600.001,278.222,246.002,263.500.00-52034.83%
NDX230915C126500002023-03-20 1:30PM EDT12,650.00946.661,122.801,143.300.00--360.00%
NDX230915C127000002023-05-26 9:40AM EDT12,700.001,745.002,157.102,174.400.00-11634.16%
NDX230915C127500002023-05-12 2:29PM EDT12,750.001,132.642,112.902,130.300.00-3933.84%
NDX230915C127750002023-03-13 9:42AM EDT12,775.00496.900.000.000.00-160.00%
NDX230915C128000002023-05-11 2:26PM EDT12,800.001,173.032,068.902,086.200.00-123033.52%
NDX230915C128250002023-03-09 11:19AM EDT12,825.00681.401,089.601,101.700.00--10.00%
NDX230915C128500002023-05-11 2:39PM EDT12,850.001,145.802,025.102,042.400.00--333.20%
NDX230915C128750002023-04-24 12:35PM EDT12,875.00869.541,253.201,283.600.00-210.00%
NDX230915C129000002023-05-30 11:21AM EDT12,900.001,895.271,981.501,998.700.00-12432.88%
NDX230915C129250002023-05-19 10:01AM EDT12,925.001,393.431,959.801,976.800.00-6312232.71%
NDX230915C129500002023-05-16 12:36PM EDT12,950.001,128.011,938.101,955.200.00-201732.56%
NDX230915C129750002023-05-16 2:26PM EDT12,975.001,093.311,916.501,933.400.00-341832.39%
NDX230915C130000002023-06-02 10:22AM EDT13,000.001,848.471,895.201,912.60+419.34+29.34%11,63432.27%
NDX230915C130250002023-05-16 1:01PM EDT13,025.001,075.961,873.501,890.200.00-261532.08%
NDX230915C130500002023-05-24 1:57PM EDT13,050.001,118.611,852.001,868.900.00-41831.93%
NDX230915C130750002023-04-21 1:10PM EDT13,075.00808.601,242.501,252.800.00-260.00%
NDX230915C131000002023-05-16 1:20PM EDT13,100.001,014.671,809.201,825.900.00-21031.61%
NDX230915C131250002023-05-17 3:38PM EDT13,125.001,048.001,788.001,804.600.00-3231.45%
NDX230915C131500002023-05-31 9:55AM EDT13,150.001,642.501,766.801,783.400.00-8431.30%
NDX230915C131750002023-05-31 9:55AM EDT13,175.001,622.001,745.601,762.100.00-81031.15%
NDX230915C132000002023-05-24 11:56AM EDT13,200.00990.571,724.701,741.700.00-68131.02%
NDX230915C132500002023-05-24 2:31PM EDT13,250.00960.261,682.701,699.600.00-221130.72%
NDX230915C132750002023-05-24 12:06PM EDT13,275.00943.101,661.601,677.700.00-2330.53%
NDX230915C133000002023-05-24 12:05PM EDT13,300.00926.251,640.801,656.900.00-46530.38%
NDX230915C133250002023-05-10 10:50AM EDT13,325.00767.601,620.001,636.100.00-13930.23%
NDX230915C133500002023-05-31 3:47PM EDT13,350.001,443.551,599.301,615.300.00-11130.08%
NDX230915C133750002023-05-30 11:11AM EDT13,375.001,536.441,578.701,594.500.00-1329.92%
NDX230915C134000002023-05-31 3:47PM EDT13,400.001,404.051,558.101,573.900.00-15529.78%
NDX230915C134250002023-05-30 11:11AM EDT13,425.001,496.651,537.601,553.300.00-1429.63%
NDX230915C134500002023-05-22 12:59PM EDT13,450.00999.811,517.201,533.000.00-171129.48%
NDX230915C134750002023-05-24 11:54AM EDT13,475.00804.001,496.801,512.400.00-11729.33%
NDX230915C135000002023-05-24 3:08PM EDT13,500.00802.871,476.601,492.300.00-21,33529.19%
NDX230915C135250002023-05-23 3:40PM EDT13,525.00845.881,456.401,472.000.00-21829.04%
NDX230915C135500002023-05-24 3:01PM EDT13,550.00764.101,436.301,451.800.00-1412128.90%
NDX230915C135750002023-03-27 2:58PM EDT13,575.00533.55454.20470.300.00-230.00%
NDX230915C136000002023-05-24 1:57PM EDT13,600.00738.971,396.301,411.700.00-66128.61%
NDX230915C136250002023-05-10 11:48AM EDT13,625.00612.361,376.401,391.600.00-2328.46%
NDX230915C136500002023-05-24 3:35PM EDT13,650.00739.721,356.601,371.700.00-142728.31%
NDX230915C136750002023-05-24 11:59AM EDT13,675.00675.151,336.901,352.300.00-2228.18%
NDX230915C137000002023-05-26 9:46AM EDT13,700.00979.201,317.301,332.600.00-211128.04%
NDX230915C137250002023-03-28 10:05AM EDT13,725.00409.70523.90548.100.00--40.00%
NDX230915C137500002023-06-02 12:52PM EDT13,750.001,303.381,277.801,293.20+656.81+101.58%16427.74%
NDX230915C137750002023-05-24 12:06PM EDT13,775.00620.051,258.301,273.800.00-2127.60%
NDX230915C138000002023-06-02 2:02PM EDT13,800.001,255.141,239.001,254.40+649.56+107.26%24427.46%
NDX230915C138250002023-05-23 12:54PM EDT13,825.00682.751,219.901,235.200.00-1227.32%
NDX230915C138500002023-06-02 2:02PM EDT13,850.001,216.861,200.801,216.10+508.22+71.72%1627.18%
NDX230915C138750002023-05-17 3:38PM EDT13,875.00558.081,181.901,197.100.00-3527.04%
NDX230915C139000002023-05-25 10:27AM EDT13,900.00711.781,163.101,178.100.00-25426.90%
NDX230915C139250002023-05-18 11:59AM EDT13,925.00643.461,144.301,159.300.00-2126.77%
NDX230915C139500002023-05-22 12:59PM EDT13,950.00663.451,125.901,140.600.00-194426.63%
NDX230915C139750002023-05-23 2:38PM EDT13,975.00560.601,107.401,122.000.00-16026.49%
NDX230915C140000002023-05-30 9:39AM EDT14,000.001,100.001,089.001,103.600.00-11,38826.36%
NDX230915C140250002023-05-25 12:48PM EDT14,025.00708.811,070.701,085.200.00-25526.23%
NDX230915C140500002023-05-22 11:07AM EDT14,050.00615.101,052.401,066.900.00-4426.09%
NDX230915C140750002023-05-23 2:37PM EDT14,075.00506.601,034.401,048.800.00-1625.96%
NDX230915C141000002023-05-31 11:13AM EDT14,100.00876.031,016.601,030.800.00-27825.83%
NDX230915C141250002023-05-10 11:48AM EDT14,125.00363.80998.801,012.900.00-2325.70%
NDX230915C141500002023-05-26 10:32AM EDT14,150.00753.70981.00995.200.00-173525.57%
NDX230915C141750002023-05-19 3:33PM EDT14,175.00511.10963.60977.500.00-3425.44%
NDX230915C142000002023-05-23 11:10AM EDT14,200.00498.05946.20960.000.00-24025.31%
NDX230915C142250002023-04-26 2:10PM EDT14,225.00211.40820.30856.900.00-1522.34%
NDX230915C142500002023-05-23 11:50AM EDT14,250.00473.38911.50925.400.00-122725.06%
NDX230915C142750002023-05-23 11:21AM EDT14,275.00460.41894.70908.300.00-2524.93%
NDX230915C143000002023-05-31 2:05PM EDT14,300.00764.90877.80891.300.00-20022824.81%
NDX230915C143250002023-05-11 12:11PM EDT14,325.00300.07861.10874.500.00-2524.69%
NDX230915C143500002023-05-24 10:38AM EDT14,350.00324.90844.50857.800.00-404324.56%
NDX230915C143750002023-04-26 1:57PM EDT14,375.00172.40724.00761.800.00-1521.84%
NDX230915C144000002023-05-30 2:18PM EDT14,400.00742.60811.70824.800.00-29924.32%
NDX230915C144250002023-06-02 3:20PM EDT14,425.00811.36795.60808.60+432.62+114.23%2224.20%
NDX230915C144500002023-05-24 10:20AM EDT14,450.00295.60779.60792.500.00-73324.08%
NDX230915C144750002023-06-02 3:20PM EDT14,475.00779.35763.70776.50+575.50+282.32%2223.96%
NDX230915C145000002023-06-02 3:12PM EDT14,500.00756.57748.00760.70+36.57+5.08%53023.84%
NDX230915C145250002023-05-18 9:52AM EDT14,525.00284.94732.50745.100.00-4323.73%
NDX230915C145500002023-05-19 11:04AM EDT14,550.00347.95717.10729.600.00-15523.61%
NDX230915C145750002023-03-22 11:18AM EDT14,575.00225.25160.50165.500.00--35.78%
NDX230915C146000002023-06-02 1:56PM EDT14,600.00690.30686.90699.10+340.10+97.12%502623.39%
NDX230915C146250002023-05-31 2:50PM EDT14,625.00570.63672.00684.10+570.63--1123.27%
NDX230915C146500002023-05-05 3:01PM EDT14,650.00184.60657.10669.200.00-2223.16%
NDX230915C146750002023-05-31 2:50PM EDT14,675.00544.47642.70654.500.00-111723.05%
NDX230915C147000002023-05-31 9:45AM EDT14,700.00586.55628.30640.100.00-23822.94%
NDX230915C147250002023-05-10 3:02PM EDT14,725.00163.80614.10625.700.00--122.83%
NDX230915C147500002023-05-26 11:30AM EDT14,750.00455.15600.00611.600.00-107822.73%
NDX230915C147750002023-05-05 3:21PM EDT14,775.00153.70586.20597.600.00-2222.62%
NDX230915C148000002023-06-02 11:00AM EDT14,800.00587.30572.50583.70+105.90+22.00%16422.51%
NDX230915C148250002023-05-23 11:21AM EDT14,825.00229.60559.10570.200.00-2222.41%
NDX230915C148500002023-05-23 11:26AM EDT14,850.00224.80545.50556.600.00-2222.30%
NDX230915C148750002023-05-05 3:04PM EDT14,875.00135.10532.60543.600.00-1122.21%
NDX230915C149000002023-05-18 9:52AM EDT14,900.00165.10519.60530.200.00-2522.10%
NDX230915C149250002023-05-19 2:59PM EDT14,925.00203.00506.70517.300.00-1222.00%
NDX230915C149500002023-06-02 3:27PM EDT14,950.00498.70494.20504.80+378.10+313.52%1521.91%
NDX230915C149750002023-05-09 12:10PM EDT14,975.0095.60481.70492.100.00-2521.80%
NDX230915C150000002023-06-02 3:12PM EDT15,000.00475.92470.80477.20+79.92+20.18%436421.62%
NDX230915C150250002023-05-24 10:30AM EDT15,025.00122.50459.10466.200.00-1721.56%
NDX230915C150500002023-05-16 12:21PM EDT15,050.00103.50447.20454.400.00-2621.48%
NDX230915C150750002023-05-05 3:42PM EDT15,075.0097.90435.50442.800.00-2221.39%
NDX230915C151000002022-09-13 2:53PM EDT15,100.00414.00197.90214.200.00-31813.82%
NDX230915C151250002023-05-17 2:29PM EDT15,125.00104.00412.70420.100.00-5621.21%
NDX230915C151500002023-05-17 1:00PM EDT15,150.0091.40401.60409.500.00--321.14%
NDX230915C151750002023-05-18 11:01AM EDT15,175.00126.40390.70397.400.00-1521.02%
NDX230915C152000002023-05-17 2:25PM EDT15,200.0091.80379.90387.700.00-31920.97%
NDX230915C152250002023-05-17 1:02PM EDT15,225.0080.90369.40377.000.00-1220.88%
NDX230915C152500002023-05-18 10:51AM EDT15,250.00107.70359.10366.200.00-1720.78%
NDX230915C152750002023-05-18 10:54AM EDT15,275.00103.40348.20356.400.00-31220.71%
NDX230915C153000002023-06-02 11:13AM EDT15,300.00346.50338.60346.30+69.00+24.86%12520.63%
NDX230915C153250002023-05-18 10:08AM EDT15,325.0084.70328.80336.500.00-3320.55%
NDX230915C153500002023-06-02 11:13AM EDT15,350.00327.00319.30326.80+89.60+37.74%1720.47%
NDX230915C153750002023-05-18 11:07AM EDT15,375.0094.50310.00317.400.00-3320.39%
NDX230915C154000002023-06-02 11:00AM EDT15,400.00309.80300.50308.20+220.30+246.15%21620.31%
NDX230915C154500002023-05-26 11:30AM EDT15,450.00191.45282.80290.200.00-106620.16%
NDX230915C154750002023-05-26 11:50AM EDT15,475.00202.54273.80281.600.00-404120.09%
NDX230915C155000002023-06-01 3:34PM EDT15,500.00238.05265.60273.000.00-214020.01%
NDX230915C155250002023-05-26 11:50AM EDT15,525.00189.07257.50264.800.00-404119.94%
NDX230915C155500002023-06-01 3:34PM EDT15,550.00223.05249.70256.600.00-111919.87%
NDX230915C155750002023-05-19 11:19AM EDT15,575.0076.50241.30248.700.00-2219.80%
NDX230915C156000002023-05-18 9:30AM EDT15,600.0041.30234.20240.900.00-1719.73%
NDX230915C156250002023-05-19 10:59AM EDT15,625.0068.80226.20233.400.00-1319.67%
NDX230915C156500002023-05-19 9:45AM EDT15,650.0069.40219.50226.000.00-3319.60%
NDX230915C157000002023-05-30 9:53AM EDT15,700.00194.00205.50211.800.00-2619.48%
NDX230915C157250002023-05-30 9:53AM EDT15,725.00187.50198.10205.00+187.50--119.42%
NDX230915C157500002023-06-02 3:43PM EDT15,750.00197.20192.20198.30+197.20-488019.35%
NDX230915C158000002023-05-31 10:34AM EDT15,800.00150.50180.90185.600.00-3619.24%
NDX230915C158250002023-05-19 11:15AM EDT15,825.0049.70174.80179.300.00-1119.18%
NDX230915C159000002023-06-02 9:53AM EDT15,900.00151.20158.10161.90+101.20+202.40%11519.02%
NDX230915C159250002023-06-02 9:53AM EDT15,925.00144.60152.90156.40+144.60-1118.97%
NDX230915C159500002023-06-02 3:00PM EDT15,950.00152.10147.70151.10+152.10-5018.92%
NDX230915C159750002023-06-02 3:00PM EDT15,975.00145.50142.80145.80+52.00+55.61%1118.87%
NDX230915C160000002023-06-02 1:56PM EDT16,000.00135.80138.00140.80+55.80+69.75%503618.82%
NDX230915C160250002023-06-02 10:21AM EDT16,025.00124.20133.30135.90+43.20+53.33%1118.77%
NDX230915C160500002023-05-26 11:49AM EDT16,050.0086.00128.80131.200.00-1118.73%
NDX230915C160750002023-06-02 3:26PM EDT16,075.00125.00124.40126.60+125.00-1018.68%
NDX230915C161000002023-06-02 4:05PM EDT16,100.00120.80120.00122.20+48.20+66.39%2418.64%
NDX230915C161250002023-06-02 4:04PM EDT16,125.00116.20115.80117.80+116.20-1018.60%
NDX230915C161500002023-06-02 4:04PM EDT16,150.00112.20111.60113.70+44.90+66.72%3118.56%
NDX230915C161750002023-06-02 4:10PM EDT16,175.00108.70107.60109.70+12.50+12.99%2218.52%
NDX230915C162000002023-06-02 4:14PM EDT16,200.00105.00103.70105.80+7.40+7.58%6718.49%
NDX230915C162250002023-06-02 4:14PM EDT16,225.00101.0099.90102.00+101.00-2118.45%
NDX230915C162500002023-06-02 10:47AM EDT16,250.0096.6296.3098.40+62.47+182.93%11018.42%
NDX230915C162750002023-05-30 10:06AM EDT16,275.0084.1092.7094.900.00-5618.39%
NDX230915C163000002023-05-30 1:34PM EDT16,300.0084.6089.3091.500.00-1418.35%
NDX230915C163250002023-05-30 9:49AM EDT16,325.0088.0086.0088.20+88.00--118.32%
NDX230915C163500002023-05-30 10:30AM EDT16,350.0074.6082.8085.00+74.60--418.29%
NDX230915C164000002023-05-30 3:43PM EDT16,400.0075.1076.3079.000.00-2318.24%
NDX230915C164500002023-05-31 10:36AM EDT16,450.0059.8070.6073.30+59.80--20218.18%
NDX230915C165000002023-05-31 10:36AM EDT16,500.0055.4065.3068.000.00-11220918.13%
NDX230915C166000002023-02-02 2:38PM EDT16,600.0037.8010.0017.700.00-1613.95%
NDX230915C167000002022-11-16 2:28PM EDT16,700.0084.8219.5033.900.00-2316.44%
NDX230915C168000002023-05-22 11:55AM EDT16,800.009.8039.0044.100.00-151718.00%
NDX230915C169000002023-05-17 12:12PM EDT16,900.004.3533.1038.300.00-5617.99%
NDX230915C170000002023-05-17 12:09PM EDT17,000.003.1228.1033.300.00-22618.00%
NDX230915C171000002023-05-08 12:44PM EDT17,100.003.4023.9029.000.00-1518.02%
NDX230915C172000002023-05-08 1:47PM EDT17,200.003.1020.3025.400.00-11218.06%
NDX230915C173000002023-05-24 3:28PM EDT17,300.002.3917.2021.500.00-82618.00%
NDX230915C174000002023-05-08 1:08PM EDT17,400.002.2014.6019.700.00-1618.19%
NDX230915C175000002023-05-30 2:02PM EDT17,500.0012.7012.3017.400.00-1918.27%
NDX230915C176000002023-01-03 10:30AM EDT17,600.004.500.000.000.00-136.25%
NDX230915C177000002023-05-17 12:09PM EDT17,700.001.488.7013.900.00-4618.49%
NDX230915C178000002023-05-04 10:13AM EDT17,800.001.567.3012.400.00-2318.60%
NDX230915C179000002023-03-21 9:32AM EDT17,900.003.400.953.200.00-6515.87%
NDX230915C180000002023-05-24 3:28PM EDT18,000.001.125.508.600.00-168918.44%
Ventaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230915P060000002023-05-30 1:13PM EDT6,000.003.401.053.600.00-37959.51%
NDX230915P062000002023-05-09 10:10AM EDT6,200.006.701.404.000.00-13658.27%
NDX230915P064000002023-05-09 2:54PM EDT6,400.007.701.804.700.00-254057.29%
NDX230915P066000002023-05-09 3:15PM EDT6,600.008.802.205.100.00-25355.94%
NDX230915P068000002023-05-04 10:13AM EDT6,800.0013.841.956.200.00-2354.59%
NDX230915P070000002023-05-19 10:42AM EDT7,000.006.363.106.100.00-355153.34%
NDX230915P072000002023-05-19 1:55PM EDT7,200.008.453.606.600.00-3352.02%
NDX230915P074000002023-05-18 12:29PM EDT7,400.009.284.207.200.00-155650.78%
NDX230915P076000002023-05-30 10:45AM EDT7,600.008.404.807.800.00-121950.78%
NDX230915P078000002023-04-24 10:43AM EDT7,800.0024.8014.2017.000.00-1253.55%
NDX230915P080000002023-05-17 10:07AM EDT8,000.0015.976.209.300.00-23748.13%
NDX230915P081000002023-06-02 9:30AM EDT8,100.008.206.609.70-5.63-40.71%11947.47%
NDX230915P082000002023-06-02 9:30AM EDT8,200.008.707.0010.10-174.60-95.25%1546.81%
NDX230915P083000002023-04-28 1:12PM EDT8,300.0029.1513.2016.900.00-14449.27%
NDX230915P084000002023-03-28 9:51AM EDT8,400.0068.6427.5036.200.00-153853.29%
NDX230915P085000002023-05-25 9:45AM EDT8,500.0020.248.5011.600.00-304144.96%
NDX230915P086000002023-02-08 4:33PM EDT8,600.0098.79106.30122.100.00-1865.73%
NDX230915P087000002023-05-22 10:21AM EDT8,700.0020.409.6012.700.00-11243.74%
NDX230915P088000002023-03-27 1:04PM EDT8,800.0086.1042.7057.900.00-71953.45%
NDX230915P089000002023-05-22 10:21AM EDT8,900.0023.0010.9014.000.00-41542.58%
NDX230915P090000002023-05-16 11:53AM EDT9,000.0028.9011.5014.700.00-541142.00%
NDX230915P090750002023-06-01 2:16PM EDT9,075.0016.6511.4016.50+16.65--142.05%
NDX230915P091000002023-05-22 10:24AM EDT9,100.0025.9012.3015.400.00-121441.41%
NDX230915P092000002023-05-26 11:06AM EDT9,200.0025.0013.1016.200.00-304340.86%
NDX230915P093000002023-05-22 10:23AM EDT9,300.0029.2013.9017.100.00-103540.32%
NDX230915P094000002023-05-23 11:51AM EDT9,400.0031.3014.8018.000.00-11939.77%
NDX230915P095000002023-06-02 1:35PM EDT9,500.0017.8515.7019.00-14.95-45.58%64739.25%
NDX230915P095500002023-06-02 9:53AM EDT9,550.0020.2016.2019.50+20.20-2038.98%
NDX230915P095750002023-05-30 2:57PM EDT9,575.0026.7515.8020.90+26.75--539.19%
NDX230915P096000002023-05-22 10:21AM EDT9,600.0034.8016.8020.000.00-11938.70%
NDX230915P096250002023-03-28 11:40AM EDT9,625.00136.9059.7074.200.00-1448.88%
NDX230915P097000002023-05-22 10:05AM EDT9,700.0037.4917.1022.200.00-11438.49%
NDX230915P097250002023-06-02 1:35PM EDT9,725.0020.3318.1021.40+20.33-6038.05%
NDX230915P097500002023-05-30 2:59PM EDT9,750.0029.6117.7022.800.00-9938.23%
NDX230915P097750002023-03-27 1:57PM EDT9,775.00148.3086.00101.700.00--150.81%
NDX230915P098000002023-02-14 2:03PM EDT9,800.00182.00169.50176.900.00-119157.78%
NDX230915P098500002023-05-30 3:37PM EDT9,850.0031.5518.9024.000.00-101037.69%
NDX230915P098750002023-03-24 1:37PM EDT9,875.00171.8090.2094.000.00-1148.84%
NDX230915P099000002023-05-25 3:43PM EDT9,900.0044.1020.2023.500.00-205937.13%
NDX230915P099500002023-03-27 1:57PM EDT9,950.00164.5097.10112.700.00-1250.17%
NDX230915P100000002023-05-25 9:45AM EDT10,000.0048.9721.5024.800.00-1012836.62%
NDX230915P100500002023-05-30 12:22PM EDT10,050.0035.4521.5026.70+35.45--1036.65%
NDX230915P101000002023-01-20 3:13PM EDT10,100.00352.48228.20236.900.00-32059.11%
NDX230915P101500002023-06-01 12:49PM EDT10,150.0031.3923.0028.10+31.39--2536.12%
NDX230915P101750002023-03-31 9:45AM EDT10,175.00145.8086.3091.200.00-1145.43%
NDX230915P102000002023-03-03 11:25AM EDT10,200.00225.00132.50138.300.00-12250.04%
NDX230915P102500002023-05-05 3:38PM EDT10,250.0092.6024.6029.700.00-151535.61%
NDX230915P102750002023-03-27 1:57PM EDT10,275.00199.40123.20136.800.00--149.08%
NDX230915P103000002023-05-22 10:05AM EDT10,300.0053.8825.4030.500.00-12335.35%
NDX230915P103500002023-02-24 2:34PM EDT10,350.00327.95209.80220.300.00-8854.78%
NDX230915P104000002023-05-30 12:31PM EDT10,400.0044.0527.8031.100.00-119334.63%
NDX230915P104500002023-03-27 1:57PM EDT10,450.00220.50138.50148.700.00--148.26%
NDX230915P104750002023-02-28 10:43AM EDT10,475.00311.90177.30183.100.00-4150.62%
NDX230915P105000002023-06-02 1:21PM EDT10,500.0032.1029.6033.00-28.35-46.90%141034.15%
NDX230915P105750002023-03-28 11:40AM EDT10,575.00243.50114.60129.500.00-1245.21%
NDX230915P106000002023-06-01 11:44AM EDT10,600.0042.3831.6035.000.00-176033.67%
NDX230915P106250002023-02-27 1:00PM EDT10,625.00345.30209.60214.200.00--151.35%
NDX230915P106500002023-03-09 1:35PM EDT10,650.00267.60180.50186.200.00--149.13%
NDX230915P107000002023-05-02 3:35PM EDT10,700.00138.9239.5044.700.00-114934.41%
NDX230915P108000002023-05-01 11:09AM EDT10,800.00124.4656.3058.900.00-124135.51%
NDX230915P108500002023-04-12 10:00AM EDT10,850.00208.00113.40119.000.00--1041.41%
NDX230915P108750002023-06-02 10:01AM EDT10,875.0045.8037.4042.60-165.40-78.31%3732.58%
NDX230915P109000002023-06-02 10:01AM EDT10,900.0046.5038.5042.00-5.05-9.80%34532.27%
NDX230915P109250002023-04-03 10:09AM EDT10,925.00212.70143.70163.700.00--244.37%
NDX230915P109750002023-03-15 9:55AM EDT10,975.00437.80201.40203.700.00-1346.79%
NDX230915P110000002023-06-01 2:00PM EDT11,000.0052.6041.2044.600.00-4131431.81%
NDX230915P110500002023-02-27 12:38PM EDT11,050.00442.20271.30276.100.00--150.58%
NDX230915P110750002023-05-23 2:33PM EDT11,075.0099.8043.0047.700.00-101431.60%
NDX230915P111000002023-06-02 4:08PM EDT11,100.0045.5044.1047.50-9.70-17.57%59131.36%
NDX230915P111250002023-03-15 10:04AM EDT11,125.00478.60220.60223.400.00-1246.46%
NDX230915P111500002023-05-11 10:46AM EDT11,150.00150.0545.3050.300.00-1431.30%
NDX230915P111750002023-04-26 11:00AM EDT11,175.00233.3078.3080.900.00-1234.60%
NDX230915P112000002023-05-19 1:55PM EDT11,200.00102.5646.9051.900.00-202231.08%
NDX230915P112250002023-04-05 11:04AM EDT11,225.00288.60172.70179.400.00-1242.32%
NDX230915P112500002023-05-02 2:22PM EDT11,250.00199.9557.6062.800.00-4631.96%
NDX230915P112750002023-06-02 10:06AM EDT11,275.0057.5549.3054.00-70.45-55.04%54130.69%
NDX230915P113000002023-06-02 10:06AM EDT11,300.0058.4650.5054.00-3.94-6.31%59230.47%
NDX230915P113250002023-06-02 1:35PM EDT11,325.0054.3951.4054.90-77.81-58.86%6630.37%
NDX230915P113750002023-03-28 1:17PM EDT11,375.00400.30198.20210.400.00-1242.81%
NDX230915P114000002022-12-29 12:15PM EDT11,400.001,081.60483.20499.700.00-15158.25%
NDX230915P114250002023-05-16 1:20PM EDT11,425.00146.6554.8059.500.00-2330.04%
NDX230915P114500002023-05-09 9:46AM EDT11,450.00195.8155.8060.500.00-5629.93%
NDX230915P114750002023-03-23 9:43AM EDT11,475.00384.00249.10255.400.00-1244.51%
NDX230915P115000002023-06-02 1:35PM EDT11,500.0061.0758.0062.40-66.59-52.16%818029.70%
NDX230915P115250002023-05-16 1:20PM EDT11,525.00156.8059.0064.000.00--229.66%
NDX230915P115500002023-02-27 3:43PM EDT11,550.00568.60355.80361.300.00--149.61%
NDX230915P115750002023-03-28 1:01PM EDT11,575.00442.30224.80237.200.00--142.28%
NDX230915P116000002023-05-30 12:31PM EDT11,600.0094.3162.1066.700.00-12229.28%
NDX230915P116250002023-03-30 11:52AM EDT11,625.00372.60220.60227.000.00-2241.10%
NDX230915P116500002023-02-27 3:29PM EDT11,650.00591.20376.80382.700.00-1249.50%
NDX230915P117000002023-05-24 9:54AM EDT11,700.00167.8067.0071.300.00-13228.86%
NDX230915P117250002023-05-24 9:32AM EDT11,725.00169.8067.9073.100.00--2028.81%
NDX230915P117500002023-05-15 9:45AM EDT11,750.00201.5569.4073.700.00-8810828.64%
NDX230915P117750002023-05-24 9:32AM EDT11,775.00175.3070.6075.600.00--2028.60%
NDX230915P118000002023-05-26 2:05PM EDT11,800.00117.6571.9076.200.00-406428.43%
NDX230915P118250002023-03-30 12:21PM EDT11,825.00416.00250.40257.300.00--240.65%
NDX230915P118500002023-05-26 2:05PM EDT11,850.00121.4574.5078.900.00-404028.23%
NDX230915P118750002023-05-16 3:58PM EDT11,875.00208.7075.8080.800.00-573428.18%
NDX230915P119000002023-05-25 11:50AM EDT11,900.00161.2077.2082.200.00-4015428.08%
NDX230915P119250002023-05-16 3:45PM EDT11,925.00209.4078.9083.600.00-563627.97%
NDX230915P119500002023-05-16 3:43PM EDT11,950.00211.8080.4085.000.00-604327.87%
NDX230915P119750002023-05-16 3:48PM EDT11,975.00216.6081.8086.500.00-332927.77%
NDX230915P120000002023-05-30 12:42PM EDT12,000.00124.9683.0087.300.00-21,29727.61%
NDX230915P120250002023-04-10 3:30PM EDT12,025.00406.35256.50260.600.00--538.58%
NDX230915P120500002023-05-10 3:02PM EDT12,050.00266.6086.0091.000.00-11027.45%
NDX230915P121000002023-05-31 10:22AM EDT12,100.00137.8089.2093.500.00-24227.20%
NDX230915P121500002023-04-27 9:36AM EDT12,150.00384.60136.70147.100.00-1230.54%
NDX230915P121750002023-05-10 3:02PM EDT12,175.00288.2194.1099.100.00--126.94%
NDX230915P122000002023-05-30 10:04AM EDT12,200.00135.0095.80100.100.00-25126.78%
NDX230915P122500002023-05-16 2:06PM EDT12,250.00256.4099.30103.900.00-192426.60%
NDX230915P122750002023-04-25 9:30AM EDT12,275.00430.90205.30209.500.00-1433.01%
NDX230915P123000002023-05-25 11:28AM EDT12,300.00202.34103.10107.100.00-211526.36%
NDX230915P123250002023-03-28 1:01PM EDT12,325.00653.00360.20377.700.00--240.98%
NDX230915P123500002023-06-02 12:11PM EDT12,350.00111.75106.80110.90-121.05-52.00%11126.16%
NDX230915P123750002023-04-10 3:11PM EDT12,375.00489.85318.90324.500.00-46437.84%
NDX230915P124000002023-06-02 12:11PM EDT12,400.00115.75110.80115.10-53.12-31.46%1112525.98%
NDX230915P124250002023-05-24 11:08AM EDT12,425.00275.77112.40117.500.00-2925.90%
NDX230915P124500002023-04-10 3:26PM EDT12,450.00512.90334.30340.100.00-382737.71%
NDX230915P124750002023-04-10 3:30PM EDT12,475.00520.80339.50345.400.00-247537.66%
NDX230915P125000002023-06-02 1:21PM EDT12,500.00122.44119.00123.40-40.46-24.84%149325.57%
NDX230915P125250002023-04-10 3:30PM EDT12,525.00534.05350.30356.200.00-10537.56%
NDX230915P125500002023-04-25 12:59PM EDT12,550.00539.46226.30230.900.00-1831.19%
NDX230915P125750002023-03-28 12:23PM EDT12,575.00740.20419.50436.700.00--140.57%
NDX230915P126000002023-05-30 12:13PM EDT12,600.00180.10127.90132.000.00-17725.15%
NDX230915P126250002023-05-18 3:51PM EDT12,625.00240.70130.10135.100.00-1125.10%
NDX230915P126500002023-05-18 3:51PM EDT12,650.00244.40132.60136.700.00-13624.95%
NDX230915P126750002023-05-30 11:59AM EDT12,675.00184.60134.90140.100.00-2524.90%
NDX230915P127000002023-05-22 3:58PM EDT12,700.00252.30137.40142.000.00-1324.77%
NDX230915P127250002023-05-30 12:45PM EDT12,725.00198.20139.60144.200.00-3424.65%
NDX230915P127500002023-05-30 12:43PM EDT12,750.00202.50142.50146.600.00-49124.54%
NDX230915P127750002023-05-30 12:42PM EDT12,775.00207.60144.80150.100.00-31524.49%
NDX230915P128000002023-05-30 12:25PM EDT12,800.00203.90147.80151.800.00-153124.34%
NDX230915P128250002023-05-18 3:51PM EDT12,825.00272.90150.30155.300.00-1424.28%
NDX230915P128500002023-05-30 12:12PM EDT12,850.00211.10153.20158.300.00-1524.19%
NDX230915P128750002023-05-30 12:16PM EDT12,875.00213.90155.70160.600.00-33024.07%
NDX230915P129000002023-05-31 10:19AM EDT12,900.00235.05158.80163.900.00-12623.99%
NDX230915P129250002023-05-30 12:14PM EDT12,925.00222.00161.20166.500.00-42423.87%
NDX230915P129500002023-05-31 3:38PM EDT12,950.00228.10164.60169.000.00-606923.75%
NDX230915P129750002023-06-01 12:03PM EDT12,975.00205.00167.60172.100.00-17623.65%
NDX230915P130000002023-06-02 10:16AM EDT13,000.00186.45170.60175.30-17.13-8.41%140023.56%
NDX230915P130250002023-05-30 11:39AM EDT13,025.00229.20173.70178.400.00-14223.45%
NDX230915P130500002023-04-27 3:53PM EDT13,050.00577.15248.80257.700.00-21926.96%
NDX230915P130750002023-06-01 2:56PM EDT13,075.00208.80179.30184.900.00-22123.26%
NDX230915P131000002023-05-26 1:06PM EDT13,100.00264.05183.00188.100.00-6923.15%
NDX230915P131250002023-04-26 2:04PM EDT13,125.00749.20258.60271.400.00-1426.73%
NDX230915P131500002023-06-02 12:56PM EDT13,150.00193.30189.90194.70-72.40-27.25%2822.94%
NDX230915P131750002023-06-01 3:23PM EDT13,175.00222.60193.30198.200.00-25522.84%
NDX230915P132000002023-06-01 3:50PM EDT13,200.00233.70196.80201.700.00-48922.74%
NDX230915P132250002023-03-30 9:52AM EDT13,225.00834.40589.80598.600.00--438.64%
NDX230915P132500002023-06-02 3:30PM EDT13,250.00207.70203.90208.90-225.55-52.06%11622.53%
NDX230915P132750002023-05-30 10:00AM EDT13,275.00270.00207.30212.600.00-101422.43%
NDX230915P133000002023-06-02 10:16AM EDT13,300.00229.97211.30216.50-25.75-10.07%12222.33%
NDX230915P133250002023-05-10 3:11PM EDT13,325.00579.70215.10220.200.00-363722.22%
NDX230915P133500002023-06-02 3:39PM EDT13,350.00223.15218.90224.00-41.43-15.66%4622.11%
NDX230915P133750002023-05-24 11:16AM EDT13,375.00492.00223.00228.100.00-1222.01%
NDX230915P134000002023-05-25 11:38AM EDT13,400.00407.45227.00232.000.00-24321.90%
NDX230915P134250002023-05-24 11:16AM EDT13,425.00507.60231.10236.200.00-1821.80%
NDX230915P134500002023-05-19 11:24AM EDT13,450.00411.60235.20240.400.00-4321.70%
NDX230915P134750002023-05-24 10:41AM EDT13,475.00529.15239.50244.700.00-1321.59%
NDX230915P135000002023-06-02 10:22AM EDT13,500.00267.95243.70248.80-8.15-2.95%133921.48%
NDX230915P135250002023-06-02 12:30PM EDT13,525.00255.50248.20253.50-165.50-39.31%1221.39%
NDX230915P135500002023-05-24 3:21PM EDT13,550.00519.85252.60257.900.00-282621.28%
NDX230915P135750002023-03-27 2:58PM EDT13,575.001,106.93859.301,013.800.00-2048.52%
NDX230915P136000002023-06-02 12:47PM EDT13,600.00265.50261.60266.80-102.75-27.90%33821.05%
NDX230915P136250002023-05-30 10:50AM EDT13,625.00337.60266.50271.800.00-1420.96%
NDX230915P136500002023-05-30 10:50AM EDT13,650.00343.11271.00276.800.00-1520.86%
NDX230915P136750002023-05-19 9:45AM EDT13,675.00468.70276.10281.600.00-1320.75%
NDX230915P137000002023-05-24 1:06PM EDT13,700.00603.73281.10286.500.00-2620.64%
NDX230915P137250002023-05-26 11:56AM EDT13,725.00398.06285.90291.700.00-1620.53%
NDX230915P137500002023-06-01 3:04PM EDT13,750.00329.75290.90296.800.00-13120.42%
NDX230915P137750002023-05-17 2:52PM EDT13,775.00607.48296.10302.200.00-2420.32%
NDX230915P138000002023-06-01 3:04PM EDT13,800.00341.05301.50307.300.00-19820.20%
NDX230915P138250002023-05-19 3:33PM EDT13,825.00545.90306.80312.900.00-1520.10%
NDX230915P138500002023-05-23 12:54PM EDT13,850.00568.10312.40318.400.00-2819.99%
NDX230915P138750002023-05-26 11:46AM EDT13,875.00440.48318.10324.100.00-101119.88%
NDX230915P139000002023-05-26 11:46AM EDT13,900.00447.46323.70329.900.00-101719.78%
NDX230915P139250002023-05-24 3:48PM EDT13,925.00661.11328.90335.700.00-2319.66%
NDX230915P139500002023-05-31 9:40AM EDT13,950.00445.16335.00341.800.00-11619.56%
NDX230915P139750002023-05-24 3:44PM EDT13,975.00684.68340.90347.800.00-2119.45%
NDX230915P140000002023-06-02 10:46AM EDT14,000.00363.75347.70354.00-37.10-9.26%611119.34%
NDX230915P140250002023-06-02 10:46AM EDT14,025.00370.25353.30360.30-196.87-34.71%1219.23%
NDX230915P140500002023-05-24 3:40PM EDT14,050.00709.50360.40366.700.00-4319.12%
NDX230915P140750002023-05-24 3:41PM EDT14,075.00725.74366.20373.300.00-2419.01%
NDX230915P141000002023-05-24 3:24PM EDT14,100.00738.32373.50380.000.00-2718.90%
NDX230915P141250002023-05-22 11:58AM EDT14,125.00626.55379.60386.800.00--218.79%
NDX230915P141500002023-05-26 10:32AM EDT14,150.00538.20387.20393.700.00-171718.68%
NDX230915P142000002023-05-23 2:25PM EDT14,200.00760.20401.30408.100.00-21118.46%
NDX230915P142500002023-05-24 1:06PM EDT14,250.00852.84416.00422.800.00-2418.23%
NDX230915P142750002023-05-17 1:19PM EDT14,275.00845.33422.70430.300.00--318.12%
NDX230915P143000002023-05-31 2:05PM EDT14,300.00558.30431.20438.200.00-20021618.01%
NDX230915P143250002023-05-26 3:51PM EDT14,325.00580.12438.20446.000.00-3317.90%
NDX230915P143500002023-06-02 3:39PM EDT14,350.00453.65446.70453.60-431.33-48.74%4117.77%
NDX230915P143750002023-06-02 3:21PM EDT14,375.00458.49455.10462.10-438.47-48.88%2117.67%
NDX230915P144000002023-05-22 2:03PM EDT14,400.00747.55463.10470.100.00-2817.54%
NDX230915P144250002023-06-02 3:21PM EDT14,425.00475.02471.50478.40-288.50-37.79%2117.42%
NDX230915P144500002023-05-22 3:52PM EDT14,450.00782.15480.20487.000.00-14917.31%
NDX230915P144750002023-05-24 3:48PM EDT14,475.00937.04488.80495.800.00-2317.19%
NDX230915P145000002023-05-24 3:46PM EDT14,500.00961.77497.60505.100.00-46717.09%
NDX230915P145250002023-05-24 3:44PM EDT14,525.00970.23506.60513.700.00-2416.96%
NDX230915P145500002023-05-26 3:48PM EDT14,550.00666.05515.80522.900.00-21916.84%
NDX230915P145750002023-06-02 12:47PM EDT14,575.00528.90525.10530.80-144.30-21.43%11716.67%
NDX230915P146000002023-06-02 12:47PM EDT14,600.00538.20534.50540.30-153.75-22.22%113316.55%
NDX230915P146250002023-05-31 2:51PM EDT14,625.00703.15544.10551.500.00-111216.48%
NDX230915P146500002023-05-26 3:42PM EDT14,650.00708.98553.80561.900.00-6316.37%
NDX230915P146750002023-05-26 3:42PM EDT14,675.00720.78563.80571.900.00-4216.25%
NDX230915P147000002023-05-30 12:12PM EDT14,700.00698.93573.90580.000.00-383816.06%
NDX230915P147250002023-05-26 3:44PM EDT14,725.00740.93584.30592.600.00-4216.00%
NDX230915P147500002023-06-02 3:38PM EDT14,750.00602.38594.80603.10-155.37-20.50%14115.87%
NDX230915P147750002023-06-02 2:54PM EDT14,775.00608.77605.40613.80-160.33-20.85%2115.75%
NDX230915P148000002023-06-02 2:57PM EDT14,800.00624.85616.20622.60-155.68-19.95%18115.55%
NDX230915P148250002023-06-02 2:59PM EDT14,825.00632.45627.20633.40+632.45-12015.41%
NDX230915P148500002023-06-02 3:02PM EDT14,850.00639.97638.10644.70+639.97-18015.28%
NDX230915P148750002023-06-02 3:04PM EDT14,875.00651.45649.70658.50+651.45-4015.22%
NDX230915P149000002023-06-02 3:09PM EDT14,900.00669.00661.20667.90-1,513.20-69.34%2115.01%
NDX230915P149500002023-05-26 3:48PM EDT14,950.00857.15684.80691.600.00-2114.73%
NDX230915P149750002023-05-26 3:46PM EDT14,975.00866.28696.90706.100.00-2214.67%
NDX230915P150000002023-05-26 3:40PM EDT15,000.00891.85708.50718.700.00-6514.53%
NDX230915P150250002023-05-26 3:41PM EDT15,025.00901.82720.50731.300.00-2114.38%
NDX230915P150500002023-05-26 3:42PM EDT15,050.00910.39733.60744.000.00-6314.23%
NDX230915P150750002023-05-26 3:42PM EDT15,075.00924.64745.90757.000.00-4314.08%
NDX230915P151000002023-05-26 3:43PM EDT15,100.00935.73758.90770.100.00-6313.92%
NDX230915P151250002023-05-26 3:44PM EDT15,125.00951.52772.10783.500.00-4213.77%
NDX230915P151500002023-05-26 3:32PM EDT15,150.00969.58785.50797.000.00-4213.60%
NDX230915P151750002023-05-26 3:33PM EDT15,175.00984.03799.60811.000.00-2113.45%
NDX230915P152000002023-05-26 3:25PM EDT15,200.00997.97813.40824.900.00-2113.27%
NDX230915P152500002023-06-02 3:38PM EDT15,250.00851.22841.60853.30+851.22-14012.91%
NDX230915P152750002023-06-02 2:54PM EDT15,275.00860.78855.90867.80+860.78-2012.72%
NDX230915P153000002023-06-02 2:57PM EDT15,300.00881.41870.50882.50-669.69-43.18%18112.52%
NDX230915P153250002023-06-02 2:59PM EDT15,325.00892.78885.30897.40+892.78-12012.31%
NDX230915P153500002023-06-02 3:02PM EDT15,350.00901.76900.20912.50+901.76-18012.10%
NDX230915P153750002023-06-02 3:04PM EDT15,375.00917.85915.30927.80+917.85-4011.87%
NDX230915P154000002023-06-02 3:09PM EDT15,400.00938.61930.60943.30-2,154.79-69.66%2211.63%
NDX230915P155000002023-05-31 10:17AM EDT15,500.001,214.00993.901,007.00+1,214.00--310.50%
NDX230915P156000002023-05-31 10:15AM EDT15,600.001,284.211,060.201,073.700.00-358.75%
NDX230915P157000002023-05-31 10:14AM EDT15,700.001,354.001,129.401,143.50+1,354.00--30.00%
NDX230915P158000002023-05-31 10:12AM EDT15,800.001,424.001,201.501,216.200.00-130.00%
NDX230915P159000002022-12-13 12:41PM EDT15,900.003,526.604,010.704,039.500.00--2103.30%
NDX230915P180000002023-02-24 10:36AM EDT18,000.005,554.704,844.404,884.000.00-28081.94%