Mercados españoles cerrados en 7 hrs 42 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17.478,91-67,19 (-0,38%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240517C105000002023-11-24 9:31AM EST10,500.005,718.856,472.406,491.700.00-120.00%
NDX240517C108000002023-12-06 1:10PM EST10,800.005,304.005,697.005,719.800.00-110.00%
NDX240517C115000002024-02-13 9:55AM EST11,500.006,221.000.000.000.00--00.00%
NDX240517C121000002023-06-16 2:05PM EST12,100.003,855.504,065.504,238.500.00-330.00%
NDX240517C122000002023-06-16 2:05PM EST12,200.003,778.103,979.504,140.800.00-330.00%
NDX240517C123000002024-02-13 9:59AM EST12,300.005,456.630.000.000.00--00.00%
NDX240517C126000002024-02-09 2:37PM EST12,600.005,536.420.000.000.00--00.00%
NDX240517C127000002023-06-01 2:32PM EST12,700.002,784.603,248.703,379.700.00--10.00%
NDX240517C128000002023-06-01 2:32PM EST12,800.002,708.603,202.103,310.400.00--10.00%
NDX240517C129000002023-10-17 10:45AM EST12,900.002,880.203,359.003,373.500.00--10.00%
NDX240517C130000002023-10-17 10:32AM EST13,000.002,790.203,268.103,282.600.00--10.00%
NDX240517C135000002023-12-06 10:19AM EST13,500.002,871.403,187.503,219.000.00-130.00%
NDX240517C136000002023-12-06 9:38AM EST13,600.002,792.303,100.303,130.700.00-110.00%
NDX240517C137000002023-12-06 9:52AM EST13,700.002,711.903,003.203,032.200.00-110.00%
NDX240517C140000002024-02-12 1:31PM EST14,000.004,169.920.000.000.00-100.00%
NDX240517C140750002024-02-12 1:31PM EST14,075.004,097.820.000.000.00--00.00%
NDX240517C142500002024-02-20 9:31AM EST14,250.003,596.180.000.000.00-100.00%
NDX240517C142750002024-02-20 9:31AM EST14,275.003,571.270.000.000.00-100.00%
NDX240517C145000002023-11-01 11:36AM EST14,500.001,137.702,077.102,092.000.00-220.00%
NDX240517C147000002023-12-06 9:38AM EST14,700.001,867.502,109.702,136.400.00-110.00%
NDX240517C150000002023-12-12 1:58PM EST15,000.001,891.852,214.102,231.600.00-120.00%
NDX240517C151000002023-08-18 10:25AM EST15,100.001,147.901,343.401,366.000.00-220.00%
NDX240517C152000002023-08-14 9:29AM EST15,200.001,344.951,398.901,415.100.00--10.00%
NDX240517C153000002023-08-18 12:32PM EST15,300.001,040.301,219.801,242.000.00-110.00%
NDX240517C154000002023-10-02 9:19AM EST15,400.00929.72714.10725.000.00-230.00%
NDX240517C155000002024-01-09 9:44AM EST15,500.001,570.600.000.000.00-120.00%
NDX240517C156000002024-01-09 9:44AM EST15,600.001,488.652,365.302,527.500.00-1143.54%
NDX240517C156500002024-01-17 10:16AM EST15,650.001,510.102,397.802,413.700.00-1040.61%
NDX240517C157000002024-01-11 10:09AM EST15,700.001,537.452,536.402,548.900.00-1146.64%
NDX240517C159000002024-01-31 3:51PM EST15,900.001,691.850.000.000.00-200.00%
NDX240517C159750002024-02-01 9:30AM EST15,975.001,694.110.000.000.00--00.00%
NDX240517C160000002024-02-01 9:30AM EST16,000.001,673.880.000.000.00-100.00%
NDX240517C162000002024-02-06 11:28AM EST16,200.001,769.640.000.000.00-100.00%
NDX240517C163000002023-12-18 2:10PM EST16,300.001,232.391,282.801,293.000.00-1915.15%
NDX240517C164000002024-02-06 11:26AM EST16,400.001,597.960.000.000.00-200.00%
NDX240517C165000002024-02-21 3:49PM EST16,500.001,381.000.000.000.00-100.00%
NDX240517C165500002024-01-04 12:33PM EST16,550.00765.021,542.301,557.100.00--031.18%
NDX240517C166000002024-01-18 9:49AM EST16,600.001,026.041,479.801,492.800.00-1330.09%
NDX240517C166500002024-01-17 10:16AM EST16,650.00807.151,528.601,542.500.00-2032.65%
NDX240517C166750002024-01-09 3:42PM EST16,675.00828.901,530.201,540.500.00--133.05%
NDX240517C167000002024-02-06 11:28AM EST16,700.001,358.500.000.000.00-100.00%
NDX240517C167500002024-01-09 3:13PM EST16,750.00790.711,469.501,479.700.00--132.50%
NDX240517C168000002024-02-06 11:28AM EST16,800.001,280.800.000.000.00-100.00%
NDX240517C168750002024-02-07 10:13AM EST16,875.001,320.400.000.000.00--00.00%
NDX240517C169000002024-01-31 3:06PM EST16,900.00941.500.000.000.00-200.00%
NDX240517C170000002024-02-09 11:40AM EST17,000.001,384.250.000.000.00-100.00%
NDX240517C171000002024-02-09 11:40AM EST17,100.001,306.250.000.000.00-100.00%
NDX240517C172000002024-02-09 11:25AM EST17,200.001,226.550.000.000.00-300.00%
NDX240517C172500002024-01-18 10:48AM EST17,250.00644.30986.80998.200.00-1026.15%
NDX240517C173000002024-02-09 11:25AM EST17,300.001,152.160.000.000.00-300.00%
NDX240517C173250002024-02-02 9:36AM EST17,325.00841.600.000.000.00-200.00%
NDX240517C173500002024-02-21 12:54PM EST17,350.00754.400.000.000.00-100.00%
NDX240517C173750002024-02-21 12:54PM EST17,375.00739.000.000.000.00-100.00%
NDX240517C174000002024-02-21 12:19PM EST17,400.00713.590.000.000.00-400.00%
NDX240517C174500002024-02-01 2:06PM EST17,450.00678.600.000.000.00-400.00%
NDX240517C175000002024-02-21 2:19PM EST17,500.00651.560.000.000.00-400.05%
NDX240517C175250002024-02-02 10:27AM EST17,525.00749.700.000.000.00-300.10%
NDX240517C175500002024-02-21 2:19PM EST17,550.00623.450.000.000.00-200.20%
NDX240517C176000002024-02-09 3:39PM EST17,600.00978.950.000.000.00-200.20%
NDX240517C176500002024-01-17 10:16AM EST17,650.00324.20790.80799.200.00-1025.95%
NDX240517C176750002024-02-01 10:07AM EST17,675.00531.100.000.000.00--00.39%
NDX240517C177000002024-02-20 9:30AM EST17,700.00671.500.000.000.00-100.39%
NDX240517C177500002024-02-09 3:38PM EST17,750.00878.630.000.000.00-600.78%
NDX240517C177750002024-01-22 3:43PM EST17,775.00565.35533.80546.900.00--120.06%
NDX240517C178000002024-02-09 3:41PM EST17,800.00848.380.000.000.00-1700.78%
NDX240517C178250002024-02-01 12:07PM EST17,825.00482.200.000.000.00--00.78%
NDX240517C178500002024-02-16 9:41AM EST17,850.00719.100.000.000.00-100.78%
NDX240517C178750002024-02-02 9:45AM EST17,875.00555.300.000.000.00-500.78%
NDX240517C179000002024-02-21 12:19PM EST17,900.00450.350.000.000.00-400.78%
NDX240517C179250002024-02-13 3:58PM EST17,925.00569.900.000.000.00-200.78%
NDX240517C179500002024-02-12 2:18PM EST17,950.00710.030.000.000.00--00.78%
NDX240517C180000002024-02-21 12:42PM EST18,000.00407.000.000.000.00-600.78%
NDX240517C180250002024-01-24 10:29AM EST18,025.00544.450.000.000.00-101.56%
NDX240517C180500002024-02-01 1:52PM EST18,050.00386.500.000.000.00--01.56%
NDX240517C180750002024-02-13 11:46AM EST18,075.00535.150.000.000.00-501.56%
NDX240517C181000002024-02-09 1:40PM EST18,100.00667.780.000.000.00-201.56%
NDX240517C181250002024-02-02 10:16AM EST18,125.00447.700.000.000.00-301.56%
NDX240517C181750002024-02-13 11:46AM EST18,175.00487.100.000.000.00--01.56%
NDX240517C182000002024-02-01 1:27PM EST18,200.00327.600.000.000.00-101.56%
NDX240517C182250002024-02-02 10:40AM EST18,225.00413.400.000.000.00-101.56%
NDX240517C182500002024-02-02 9:46AM EST18,250.00397.200.000.000.00-201.56%
NDX240517C183000002023-11-07 10:56AM EST18,300.0076.90127.40132.800.00-11112.19%
NDX240517C183750002024-02-21 10:46AM EST18,375.00276.500.000.000.00-301.56%
NDX240517C184000002024-02-09 10:34AM EST18,400.00480.300.000.000.00-101.56%
NDX240517C184500002024-02-21 3:45PM EST18,450.00254.200.000.000.00-1401.56%
NDX240517C185000002024-02-21 12:42PM EST18,500.00233.000.000.000.00-401.56%
NDX240517C185500002024-02-09 10:34AM EST18,550.00416.200.000.000.00-101.56%
NDX240517C186000002024-02-21 3:49PM EST18,600.00214.700.000.000.00-6601.56%
NDX240517C186500002024-02-14 3:27PM EST18,650.00313.550.000.000.00-103.13%
NDX240517C186750002024-02-14 3:27PM EST18,675.00305.130.000.000.00-103.13%
NDX240517C187000002024-02-20 9:59AM EST18,700.00217.690.000.000.00-103.13%
NDX240517C188000002024-02-09 10:17AM EST18,800.00308.580.000.000.00-603.13%
NDX240517C188250002024-02-13 3:35PM EST18,825.00209.700.000.000.00-203.13%
NDX240517C189000002024-01-24 9:36AM EST18,900.00198.100.000.000.00-503.13%
NDX240517C189250002024-02-07 3:08PM EST18,925.00244.700.000.000.00-3903.13%
NDX240517C189750002024-02-09 9:40AM EST18,975.00234.600.000.000.00--03.13%
NDX240517C190000002024-02-20 9:44AM EST19,000.00153.550.000.000.00-103.13%
NDX240517C191000002024-01-23 10:38AM EST19,100.00125.550.000.000.00-103.13%
NDX240517C192000002024-02-12 11:05AM EST19,200.00228.300.000.000.00-203.13%
NDX240517C193000002024-02-21 3:45PM EST19,300.0085.200.000.000.00-5103.13%
NDX240517C194000002024-02-06 1:02PM EST19,400.00103.200.000.000.00--03.13%
NDX240517C195000002024-02-21 11:05AM EST19,500.0066.150.000.000.00-403.13%
NDX240517C196000002024-02-21 3:37PM EST19,600.0056.200.000.000.00-103.13%
NDX240517C197000002024-02-16 1:27PM EST19,700.0085.900.000.000.00-103.13%
NDX240517C198000002024-02-21 10:45AM EST19,800.0044.400.000.000.00-103.13%
NDX240517C199000002024-02-14 9:59AM EST19,900.0061.980.000.000.00-103.13%
NDX240517C200000002024-02-21 3:37PM EST20,000.0032.500.000.000.00-306.25%
NDX240517C201000002024-02-20 11:04AM EST20,100.0036.700.000.000.00-106.25%
NDX240517C202000002024-02-14 9:59AM EST20,200.0042.180.000.000.00-106.25%
NDX240517C203000002024-02-21 10:45AM EST20,300.0022.990.000.000.00-206.25%
NDX240517C204000002024-02-20 12:28PM EST20,400.0022.700.000.000.00-106.25%
NDX240517C205000002024-02-21 3:45PM EST20,500.0017.000.000.000.00-6406.25%
Ventaspara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240517P065000002024-01-19 2:40PM EST6,500.001.150.001.600.00-11465.12%
NDX240517P070000002024-01-31 9:30AM EST7,000.002.300.000.000.00-2025.00%
NDX240517P075000002024-02-14 9:30AM EST7,500.001.900.000.000.00-1025.00%
NDX240517P080000002024-01-19 9:30AM EST8,000.002.150.052.400.00-1353.89%
NDX240517P085000002023-12-14 9:30AM EST8,500.006.302.606.200.00-1256.46%
NDX240517P090000002023-12-14 11:50AM EST9,000.009.903.907.500.00-1253.78%
NDX240517P095000002024-01-24 9:30AM EST9,500.003.400.000.000.00-1025.00%
NDX240517P100000002023-11-07 3:08PM EST10,000.0041.3520.4023.700.00--154.59%
NDX240517P105000002024-01-23 11:11AM EST10,500.007.450.000.000.00-25012.50%
NDX240517P106000002024-01-24 9:30AM EST10,600.006.700.000.000.00--012.50%
NDX240517P107000002024-02-16 3:40PM EST10,700.005.800.000.000.00-2012.50%
NDX240517P108000002024-02-05 11:08AM EST10,800.008.110.000.000.00--012.50%
NDX240517P109000002023-10-03 2:20PM EST10,900.00148.6283.2087.400.00-2259.60%
NDX240517P110000002024-02-21 2:28PM EST11,000.008.630.000.000.00-1012.50%
NDX240517P113000002024-02-13 3:17PM EST11,300.0012.000.000.000.00-2012.50%
NDX240517P114000002024-02-13 3:14PM EST11,400.0012.300.000.000.00-3012.50%
NDX240517P115000002024-02-13 3:13PM EST11,500.0012.900.000.000.00-5012.50%
NDX240517P117000002023-12-21 10:16AM EST11,700.0039.8016.1019.000.00-4039.82%
NDX240517P118000002024-01-30 2:53PM EST11,800.0014.940.000.000.00-1012.50%
NDX240517P119000002024-01-16 11:31AM EST11,900.0025.388.9011.800.00-4335.81%
NDX240517P120000002024-02-13 4:07PM EST12,000.0017.400.000.000.00-2012.50%
NDX240517P121000002024-02-01 3:31PM EST12,100.0018.600.000.000.00-9012.50%
NDX240517P122000002024-02-12 10:52AM EST12,200.0012.030.000.000.00-24012.50%
NDX240517P123000002024-02-06 11:17AM EST12,300.0018.000.000.000.00-13012.50%
NDX240517P124000002024-02-16 11:32AM EST12,400.0013.900.000.000.00-5012.50%
NDX240517P125000002024-02-06 11:16AM EST12,500.0019.300.000.000.00-15012.50%
NDX240517P126000002024-02-06 11:17AM EST12,600.0021.000.000.000.00-25012.50%
NDX240517P127000002024-02-06 11:17AM EST12,700.0021.500.000.000.00-24012.50%
NDX240517P128000002024-02-06 3:00PM EST12,800.0022.350.000.000.00-1012.50%
NDX240517P129000002024-01-18 3:50PM EST12,900.0041.8019.2022.400.00-4432.04%
NDX240517P130000002024-02-14 1:46PM EST13,000.0022.900.000.000.00-4012.50%
NDX240517P131000002024-02-06 3:00PM EST13,100.0026.150.000.000.00-1012.50%
NDX240517P132000002024-01-19 3:51PM EST13,200.0039.4022.9026.300.00-22930.76%
NDX240517P133000002024-02-09 10:31AM EST13,300.0023.100.000.000.00--012.50%
NDX240517P135000002024-02-15 1:18PM EST13,500.0026.000.000.000.00-206.25%
NDX240517P136000002024-01-02 11:47AM EST13,600.0097.9033.9050.000.00-5531.55%
NDX240517P137000002023-12-28 10:47AM EST13,700.0087.2043.5046.400.00-606030.33%
NDX240517P139000002024-01-29 3:53PM EST13,900.0045.450.000.000.00-206.25%
NDX240517P140000002024-02-21 2:25PM EST14,000.0047.010.000.000.00-15006.25%
NDX240517P140750002024-02-12 1:32PM EST14,075.0034.010.000.000.00--06.25%
NDX240517P141000002024-02-05 10:47AM EST14,100.0049.960.000.000.00-106.25%
NDX240517P141750002024-02-07 9:37AM EST14,175.0043.300.000.000.00--06.25%
NDX240517P142000002024-02-20 10:21AM EST14,200.0050.000.000.000.00-106.25%
NDX240517P142500002024-02-15 9:35AM EST14,250.0041.900.000.000.00-106.25%
NDX240517P143000002024-02-06 11:17AM EST14,300.0053.270.000.000.00-106.25%
NDX240517P144000002024-01-12 9:31AM EST14,400.00107.0039.9042.700.00-252524.73%
NDX240517P144250002024-01-31 11:31AM EST14,425.0078.700.000.000.00--06.25%
NDX240517P145000002024-02-12 12:43PM EST14,500.0042.270.000.000.00-406.25%
NDX240517P146000002024-02-15 9:44AM EST14,600.0052.000.000.000.00-106.25%
NDX240517P147000002024-01-19 2:12PM EST14,700.00101.5458.3062.000.00-1324.54%
NDX240517P148000002024-01-30 11:25AM EST14,800.0080.380.000.000.00-106.25%
NDX240517P149000002024-02-09 3:49PM EST14,900.0056.000.000.000.00-606.25%
NDX240517P150000002024-02-09 3:15PM EST15,000.0059.300.000.000.00-506.25%
NDX240517P150250002024-02-20 9:32AM EST15,025.0075.000.000.000.00-106.25%
NDX240517P150500002023-12-20 10:34AM EST15,050.00211.78120.50124.000.00--026.38%
NDX240517P151000002023-10-10 11:08AM EST15,100.00750.77592.10598.500.00-3347.64%
NDX240517P151750002023-12-22 9:30AM EST15,175.00248.70102.20117.500.00-2224.91%
NDX240517P152000002024-02-09 3:23PM EST15,200.0067.350.000.000.00-406.25%
NDX240517P152250002024-02-09 3:23PM EST15,225.0068.450.000.000.00-406.25%
NDX240517P153000002024-02-21 12:20PM EST15,300.00104.900.000.000.00-2206.25%
NDX240517P153500002024-01-24 10:50AM EST15,350.00107.800.000.000.00-106.25%
NDX240517P154000002024-02-01 1:36PM EST15,400.00140.850.000.000.00-703.13%
NDX240517P154250002024-01-19 12:03PM EST15,425.00175.3595.7099.500.00-1121.70%
NDX240517P154500002024-01-12 9:31AM EST15,450.00215.7078.9081.800.00--2520.33%
NDX240517P154750002024-02-06 3:00PM EST15,475.00111.760.000.000.00-103.13%
NDX240517P155000002024-02-06 3:00PM EST15,500.00113.720.000.000.00-103.13%
NDX240517P156000002024-01-31 11:00AM EST15,600.00174.420.000.000.00-3003.13%
NDX240517P156250002024-01-12 9:31AM EST15,625.00243.1089.1092.000.00--2519.60%
NDX240517P157000002024-02-20 10:10AM EST15,700.00137.700.000.000.00-603.13%
NDX240517P157250002024-02-20 10:10AM EST15,725.00140.200.000.000.00-603.13%
NDX240517P157500002024-02-21 9:31AM EST15,750.00146.550.000.000.00-103.13%
NDX240517P157750002024-02-13 2:20PM EST15,775.00150.000.000.000.00--03.13%
NDX240517P158000002024-02-13 10:27AM EST15,800.00132.800.000.000.00-103.13%
NDX240517P158500002024-02-13 10:27AM EST15,850.00137.700.000.000.00--03.13%
NDX240517P158750002024-02-20 11:59AM EST15,875.00158.000.000.000.00-403.13%
NDX240517P159000002024-02-08 11:26AM EST15,900.00125.080.000.000.00-203.13%
NDX240517P159250002024-02-20 11:57AM EST15,925.00164.600.000.000.00-403.13%
NDX240517P159500002024-02-16 10:20AM EST15,950.00138.200.000.000.00-603.13%
NDX240517P159750002024-02-21 3:37PM EST15,975.00165.320.000.000.00-103.13%
NDX240517P160000002024-02-20 12:52PM EST16,000.00174.350.000.000.00-10203.13%
NDX240517P160250002024-02-08 11:26AM EST16,025.00136.980.000.000.00--03.13%
NDX240517P161000002024-02-15 9:45AM EST16,100.00147.020.000.000.00-203.13%
NDX240517P161250002024-02-21 3:37PM EST16,125.00185.420.000.000.00-103.13%
NDX240517P161500002024-02-12 10:23AM EST16,150.00131.580.000.000.00-603.13%
NDX240517P161750002024-02-12 10:23AM EST16,175.00133.930.000.000.00--03.13%
NDX240517P162000002024-02-21 2:30PM EST16,200.00213.500.000.000.00-103.13%
NDX240517P162500002024-02-16 10:08AM EST16,250.00175.400.000.000.00-203.13%
NDX240517P163000002024-02-16 3:11PM EST16,300.00174.500.000.000.00-703.13%
NDX240517P163250002024-02-20 9:35AM EST16,325.00188.900.000.000.00-203.13%
NDX240517P163500002024-02-16 10:47AM EST16,350.00177.700.000.000.00-603.13%
NDX240517P163750002024-02-01 12:10PM EST16,375.00280.800.000.000.00--03.13%
NDX240517P164000002024-02-20 1:13PM EST16,400.00236.000.000.000.00-103.13%
NDX240517P164250002024-02-16 10:08AM EST16,425.00199.300.000.000.00-101.56%
NDX240517P164500002024-02-05 11:41AM EST16,450.00237.820.000.000.00-101.56%
NDX240517P165000002024-02-21 3:49PM EST16,500.00243.300.000.000.00-4001.56%
NDX240517P165250002024-02-16 3:11PM EST16,525.00206.700.000.000.00-301.56%
NDX240517P165500002024-02-16 10:09AM EST16,550.00217.000.000.000.00-301.56%
NDX240517P165750002024-02-16 10:41AM EST16,575.00211.500.000.000.00-201.56%
NDX240517P166000002024-02-20 12:52PM EST16,600.00273.280.000.000.00-501.56%
NDX240517P166250002024-02-16 10:05AM EST16,625.00232.700.000.000.00-101.56%
NDX240517P166500002024-02-20 11:57AM EST16,650.00284.640.000.000.00-801.56%
NDX240517P166750002024-02-21 9:31AM EST16,675.00293.550.000.000.00-101.56%
NDX240517P167000002024-02-14 9:57AM EST16,700.00246.700.000.000.00-201.56%
NDX240517P167250002024-02-14 3:27PM EST16,725.00234.330.000.000.00-501.56%
NDX240517P167500002024-02-14 3:27PM EST16,750.00238.800.000.000.00-101.56%
NDX240517P167750002024-01-30 11:52AM EST16,775.00311.000.000.000.00-101.56%
NDX240517P168000002024-02-20 11:02AM EST16,800.00296.400.000.000.00-2001.56%
NDX240517P168250002024-02-16 10:38AM EST16,825.00261.300.000.000.00-201.56%
NDX240517P168500002024-02-20 9:40AM EST16,850.00310.000.000.000.00-101.56%
NDX240517P168750002024-02-15 11:51AM EST16,875.00266.200.000.000.00-501.56%
NDX240517P169000002024-02-15 11:39AM EST16,900.00271.500.000.000.00-101.56%
NDX240517P169250002024-01-25 10:52AM EST16,925.00339.400.000.000.00-101.56%
NDX240517P169500002024-01-25 10:57AM EST16,950.00347.500.000.000.00-101.56%
NDX240517P170000002024-02-20 11:26AM EST17,000.00353.150.000.000.00-300.78%
NDX240517P170250002024-01-26 10:05AM EST17,025.00414.900.000.000.00-100.78%
NDX240517P170750002024-02-02 10:22AM EST17,075.00387.400.000.000.00-100.78%
NDX240517P171000002024-02-20 3:00PM EST17,100.00374.200.000.000.00-300.78%
NDX240517P171750002024-02-05 12:05PM EST17,175.00392.400.000.000.00-900.78%
NDX240517P172000002024-02-20 12:52PM EST17,200.00431.410.000.000.00-100.78%
NDX240517P172250002024-02-16 11:52AM EST17,225.00327.600.000.000.00-500.78%
NDX240517P172500002024-02-21 12:16PM EST17,250.00457.750.000.000.00-100.39%
NDX240517P172750002024-02-05 12:07PM EST17,275.00422.100.000.000.00-300.39%
NDX240517P173000002024-02-21 12:16PM EST17,300.00475.740.000.000.00-100.39%
NDX240517P173750002024-02-02 10:19AM EST17,375.00486.200.000.000.00-100.20%
NDX240517P174000002024-02-21 3:36PM EST17,400.00502.210.000.000.00-18000.20%
NDX240517P174250002024-02-02 10:26AM EST17,425.00500.700.000.000.00-200.10%
NDX240517P174750002024-01-18 1:42PM EST17,475.00822.20443.90451.600.00-1313.41%
NDX240517P175000002024-02-21 12:42PM EST17,500.00552.720.000.000.00-400.00%
NDX240517P175250002024-02-07 12:34PM EST17,525.00450.790.000.000.00-300.00%
NDX240517P175500002024-02-20 2:50PM EST17,550.00530.070.000.000.00-200.00%
NDX240517P175750002024-02-02 3:38PM EST17,575.00507.740.000.000.00-100.00%
NDX240517P176000002024-02-20 3:00PM EST17,600.00549.000.000.000.00-7700.00%
NDX240517P176500002024-02-13 11:05AM EST17,650.00514.300.000.000.00--00.00%
NDX240517P177000002024-02-20 2:53PM EST17,700.00596.040.000.000.00-200.00%
NDX240517P177250002024-02-12 3:01PM EST17,725.00461.200.000.000.00--00.00%
NDX240517P177500002024-02-21 12:40PM EST17,750.00665.700.000.000.00-200.00%
NDX240517P177750002024-02-20 11:01AM EST17,775.00619.650.000.000.00-100.00%
NDX240517P178000002024-02-08 12:57PM EST17,800.00531.650.000.000.00-200.00%
NDX240517P178500002024-01-18 3:06PM EST17,850.00972.50589.30598.200.00-1111.25%
NDX240517P178750002024-02-13 3:57PM EST17,875.00649.000.000.000.00--00.00%
NDX240517P179000002024-02-09 1:51PM EST17,900.00496.450.000.000.00--00.00%
NDX240517P179750002024-02-12 11:05AM EST17,975.00505.900.000.000.00--00.00%
NDX240517P180000002024-02-21 12:42PM EST18,000.00797.840.000.000.00-400.00%
NDX240517P180500002024-02-14 9:34AM EST18,050.00661.200.000.000.00-200.00%
NDX240517P180750002024-01-16 11:00AM EST18,075.001,168.30649.80656.100.00--07.40%
NDX240517P182000002024-02-08 12:57PM EST18,200.00711.780.000.000.00--00.00%
NDX240517P182250002024-02-14 9:34AM EST18,225.00747.300.000.000.00-400.00%
NDX240517P182500002024-02-13 3:55PM EST18,250.00851.400.000.000.00--00.00%
NDX240517P184000002024-02-09 3:55PM EST18,400.00715.300.000.000.00--00.00%
NDX240517P185000002024-02-08 12:38PM EST18,500.00859.560.000.000.00-200.00%
NDX240517P186000002024-01-26 11:37AM EST18,600.001,122.690.000.000.00-400.00%
NDX240517P192000002024-02-16 9:41AM EST19,200.001,310.800.000.000.00-100.00%
NDX240517P195000002023-11-24 9:31AM EST19,500.003,110.052,406.902,424.800.00-1231.93%