Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.226,48-76,43 (-0,42%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240621C065000002024-02-14 10:26AM EST6,500.0011,349.2911,778.9011,795.100.00-1198.01%
NDX240621C075000002024-02-14 10:26AM EST7,500.0010,369.3010,796.0010,812.200.00-1289.24%
NDX240621C080000002024-02-02 12:58PM EST8,000.009,720.0010,385.4010,402.500.00-7997.28%
NDX240621C081000002023-05-22 2:22PM EST8,100.006,184.487,116.307,272.000.00-240.00%
NDX240621C082000002022-12-06 9:30AM EST8,200.004,377.133,324.003,477.200.00--40.00%
NDX240621C089000002023-12-11 11:12AM EST8,900.007,474.508,076.708,097.200.00--10.00%
NDX240621C090000002023-01-12 1:15PM EST9,000.003,341.854,020.904,133.300.00-110.00%
NDX240621C093000002023-06-26 8:30AM EST9,300.006,070.300.000.000.00--10.00%
NDX240621C095000002023-06-26 8:30AM EST9,500.005,888.800.000.000.00--10.00%
NDX240621C102000002022-10-18 10:46AM EST10,200.002,466.002,748.002,940.700.00--20.00%
NDX240621C104000002022-10-17 2:09PM EST10,400.002,358.702,601.002,779.200.00--10.00%
NDX240621C105000002022-10-18 11:03AM EST10,500.002,313.002,552.002,750.300.00--10.00%
NDX240621C108000002023-05-26 10:06AM EST10,800.004,204.704,704.204,845.300.00-24240.00%
NDX240621C111000002023-11-01 10:00AM EST11,100.003,912.005,222.105,239.600.00--00.00%
NDX240621C113000002023-05-12 11:34AM EST11,300.002,970.003,946.004,134.000.00-110.00%
NDX240621C114000002022-10-17 2:52PM EST11,400.001,832.802,048.302,109.700.00--10.00%
NDX240621C115000002023-11-20 2:40PM EST11,500.004,901.945,370.305,392.200.00-45450.00%
NDX240621C116000002022-12-21 11:07AM EST11,600.001,603.571,565.401,723.500.00-1210.00%
NDX240621C117000002023-03-28 8:43AM EST11,700.002,251.492,540.302,713.300.00-120.00%
NDX240621C118000002023-10-03 10:29AM EST11,800.003,459.103,604.303,620.900.00-56990.00%
NDX240621C120000002023-05-17 12:14PM EST12,000.002,651.003,872.004,072.000.00-290.00%
NDX240621C121000002023-05-18 10:57AM EST12,100.002,739.793,790.003,990.000.00-230.00%
NDX240621C122000002023-05-26 10:45AM EST12,200.003,109.583,522.203,684.100.00-330.00%
NDX240621C123000002023-06-07 11:29AM EST12,300.003,079.623,551.703,697.000.00-300.00%
NDX240621C125000002024-01-22 9:47AM EST12,500.005,164.255,110.705,125.600.00-120.00%
NDX240621C126000002023-06-26 12:16PM EST12,600.003,154.733,662.003,825.900.00-300.00%
NDX240621C127000002023-11-22 12:28PM EST12,700.003,814.584,433.304,452.700.00-3230.00%
NDX240621C128000002023-07-18 11:43AM EST12,800.003,829.042,933.202,966.600.00-310.00%
NDX240621C129000002023-09-11 3:11PM EST12,900.003,333.903,089.103,109.000.00-370.00%
NDX240621C130000002024-01-05 1:19PM EST13,000.003,653.204,883.104,901.200.00-1140.00%
NDX240621C131000002023-12-14 10:53AM EST13,100.003,904.154,039.004,058.700.00-7130.00%
NDX240621C132000002023-08-29 11:26AM EST13,200.003,036.692,403.902,440.000.00-300.00%
NDX240621C133000002023-05-16 11:57AM EST13,300.001,696.552,900.203,060.600.00--00.00%
NDX240621C134000002023-12-15 9:58AM EST13,400.003,644.603,759.403,778.900.00-110.00%
NDX240621C135000002024-01-24 10:06AM EST13,500.004,340.804,645.904,665.600.00-140.00%
NDX240621C136000002023-10-06 2:54PM EST13,600.002,341.382,277.902,293.800.00-5110.00%
NDX240621C137000002023-12-14 10:04AM EST13,700.003,379.253,482.303,501.700.00-230.00%
NDX240621C138000002023-06-28 11:46AM EST13,800.002,365.002,919.602,961.700.00-120.00%
NDX240621C139000002024-01-22 9:39AM EST13,900.003,871.020.000.000.00-260.00%
NDX240621C140000002024-01-19 2:30PM EST14,000.003,650.853,940.503,955.200.00-2310.00%
NDX240621C141000002023-06-13 9:06AM EST14,100.002,124.292,489.802,510.200.00-140.00%
NDX240621C141750002023-12-21 10:15AM EST14,175.003,022.403,518.703,534.100.00--10.00%
NDX240621C142000002023-06-13 9:06AM EST14,200.002,055.272,418.802,435.000.00-110.00%
NDX240621C142250002023-12-22 2:18PM EST14,225.003,037.153,530.403,690.300.00-110.00%
NDX240621C143000002023-06-28 2:14PM EST14,300.002,024.202,533.202,574.500.00-380.00%
NDX240621C144000002023-03-06 10:40AM EST14,400.00745.32915.50934.200.00--40.00%
NDX240621C145000002024-01-24 10:01AM EST14,500.003,408.953,689.903,709.500.00-2110.00%
NDX240621C146000002023-06-28 12:33PM EST14,600.001,836.702,310.002,350.700.00-230.00%
NDX240621C147000002023-12-04 10:17AM EST14,700.001,879.152,222.002,382.700.00-340.00%
NDX240621C148000002024-02-15 3:45PM EST14,800.003,359.133,675.203,690.300.00-1136.98%
NDX240621C149000002023-10-03 10:04AM EST14,900.001,221.101,231.001,243.800.00-830.00%
NDX240621C150000002024-02-21 2:01PM EST15,000.002,748.403,485.603,500.900.00-28135.78%
NDX240621C151000002024-02-13 2:10PM EST15,100.002,833.933,391.203,406.300.00-13435.18%
NDX240621C152000002024-01-19 12:32PM EST15,200.002,463.402,827.902,842.000.00-2480.00%
NDX240621C153000002024-02-12 1:39PM EST15,300.003,006.653,203.403,218.300.00-116134.01%
NDX240621C154000002024-01-19 12:32PM EST15,400.002,292.452,648.102,662.100.00-2980.00%
NDX240621C155000002024-03-04 10:34AM EST15,500.003,093.703,017.003,031.80+183.14+6.29%119932.87%
NDX240621C156000002024-01-19 12:23PM EST15,600.002,100.052,470.702,484.400.00-1670.00%
NDX240621C156500002024-01-18 2:42PM EST15,650.001,908.202,426.702,440.400.00-110.00%
NDX240621C157000002024-01-19 12:23PM EST15,700.002,017.642,382.902,396.600.00-1380.00%
NDX240621C158000002024-02-16 9:38AM EST15,800.002,473.002,740.502,755.100.00-13931.20%
NDX240621C158500002024-02-20 2:19PM EST15,850.002,091.552,694.702,709.400.00--1230.93%
NDX240621C158750002023-12-22 2:18PM EST15,875.001,691.952,061.902,220.500.00-110.00%
NDX240621C159000002024-01-11 1:56PM EST15,900.001,581.752,477.202,488.400.00-24923.42%
NDX240621C160000002024-02-29 11:04AM EST16,000.002,331.682,558.602,573.200.00-125530.13%
NDX240621C161000002023-12-14 11:50AM EST16,100.001,368.801,448.301,464.200.00-8520.00%
NDX240621C162000002023-12-18 2:58PM EST16,200.001,450.801,497.001,507.700.00-1220.00%
NDX240621C163000002024-01-03 3:58PM EST16,300.001,082.901,885.301,900.900.00-16500.00%
NDX240621C164000002024-01-03 11:01AM EST16,400.001,067.571,804.701,820.100.00-4360.00%
NDX240621C164750002023-12-20 9:47AM EST16,475.001,306.401,552.401,564.400.00--40.00%
NDX240621C165000002024-02-07 1:01PM EST16,500.001,800.002,115.502,129.600.00-123027.59%
NDX240621C165250002023-12-20 9:46AM EST16,525.001,272.901,514.701,526.700.00--30.00%
NDX240621C166000002024-01-31 11:00AM EST16,600.001,337.550.000.000.00-1200.00%
NDX240621C166250002024-01-03 11:01AM EST16,625.00930.421,627.601,642.500.00--211.87%
NDX240621C166500002023-12-27 2:54PM EST16,650.001,217.071,445.901,458.300.00--20.00%
NDX240621C167000002024-03-01 11:59AM EST16,700.001,944.751,944.101,957.900.00-14926.64%
NDX240621C168000002024-01-02 11:52AM EST16,800.00932.001,194.001,392.300.00-1260.00%
NDX240621C169000002023-12-27 12:45PM EST16,900.001,056.581,265.201,276.900.00-12340.00%
NDX240621C170000002024-02-27 9:50AM EST17,000.001,484.401,694.901,708.100.00-10040525.28%
NDX240621C170250002024-01-17 1:22PM EST17,025.00748.401,310.001,321.800.00-1213.24%
NDX240621C170500002024-01-17 1:22PM EST17,050.00735.141,292.001,303.700.00-1313.33%
NDX240621C171000002024-02-26 2:51PM EST17,100.001,450.001,614.301,627.300.00-154524.86%
NDX240621C171500002024-01-31 12:01PM EST17,150.00995.001,639.801,654.400.00-1126.55%
NDX240621C172000002024-03-01 11:59AM EST17,200.001,534.251,535.001,547.800.00-12624.44%
NDX240621C172250002023-12-20 2:39PM EST17,225.00837.201,026.701,036.800.00--17.91%
NDX240621C172500002024-02-22 11:20AM EST17,250.001,306.201,495.901,508.600.00-1224.23%
NDX240621C173000002024-02-12 12:19PM EST17,300.001,392.601,457.201,469.800.00-12824.03%
NDX240621C173500002023-12-19 12:20PM EST17,350.00762.20745.50753.600.00--750.00%
NDX240621C173750002023-12-22 2:42PM EST17,375.00745.90991.701,029.400.00-2012.57%
NDX240621C174000002024-02-09 2:53PM EST17,400.001,298.901,380.901,393.200.00-51123.64%
NDX240621C174500002024-01-31 2:47PM EST17,450.00869.341,404.801,418.700.00-1125.15%
NDX240621C175000002024-02-20 3:31PM EST17,500.00895.001,306.201,318.300.00-16823.25%
NDX240621C175500002024-02-27 1:00PM EST17,550.001,041.801,269.601,281.500.00-1323.07%
NDX240621C176000002024-02-23 11:43AM EST17,600.001,090.601,233.301,245.100.00-8818022.88%
NDX240621C176250002024-02-01 9:49AM EST17,625.00696.601,274.201,287.600.00--124.39%
NDX240621C176750002024-02-09 9:35AM EST17,675.00984.801,179.801,191.400.00--122.61%
NDX240621C177000002024-02-09 10:44AM EST17,700.001,038.901,162.201,173.700.00-25222.52%
NDX240621C177500002024-02-22 11:20AM EST17,750.00963.501,127.401,138.800.00-11522.35%
NDX240621C177750002023-12-19 12:28PM EST17,775.00564.00533.90541.000.00--26.43%
NDX240621C178000002024-02-22 11:20AM EST17,800.00932.101,093.101,104.300.00-11822.18%
NDX240621C178250002024-01-04 12:28PM EST17,825.00332.50813.20824.800.00--115.27%
NDX240621C178500002024-02-26 9:48AM EST17,850.00900.801,059.301,070.400.00-111122.01%
NDX240621C178750002024-02-27 10:31AM EST17,875.00896.871,042.601,053.600.00-1221.93%
NDX240621C179000002024-02-23 1:53PM EST17,900.00915.511,026.001,036.900.00-12121.84%
NDX240621C179250002024-02-01 2:00PM EST17,925.00575.401,063.301,075.800.00-11323.18%
NDX240621C179500002024-01-02 9:36AM EST17,950.00410.05532.60546.300.00-119.91%
NDX240621C179750002024-02-08 1:46PM EST17,975.00803.50977.10987.800.00-1221.60%
NDX240621C180000002024-03-04 2:40PM EST18,000.001,029.79961.00971.60+181.49+21.39%10042221.52%
NDX240621C180500002024-02-27 1:48PM EST18,050.00752.90929.40939.800.00-12221.37%
NDX240621C180750002024-02-27 10:31AM EST18,075.00777.77913.80924.200.00-1221.30%
NDX240621C181000002024-02-23 1:53PM EST18,100.00797.07898.40908.700.00-23121.22%
NDX240621C181250002024-02-02 9:45AM EST18,125.00579.90932.90944.700.00-1222.44%
NDX240621C182000002024-03-01 1:49PM EST18,200.00898.10838.10848.000.00-212420.93%
NDX240621C182250002024-02-08 1:04PM EST18,225.00672.66823.30833.200.00-1220.86%
NDX240621C182500002024-01-19 12:21PM EST18,250.00400.20571.80579.300.00-1214.79%
NDX240621C182750002023-12-29 9:33AM EST18,275.00400.60571.20580.000.00-1115.11%
NDX240621C183000002024-03-04 1:52PM EST18,300.00817.90780.10789.70-28.90-3.41%14015320.65%
NDX240621C183250002024-02-09 10:26AM EST18,325.00659.70765.90775.500.00-22320.59%
NDX240621C183500002023-12-29 9:33AM EST18,350.00375.60537.60546.200.00-1115.13%
NDX240621C183750002024-02-20 10:37AM EST18,375.00435.50738.20747.500.00-101020.45%
NDX240621C184000002024-03-01 1:49PM EST18,400.00779.30724.50733.800.00-210620.39%
NDX240621C184250002024-01-19 12:27PM EST18,425.00348.00493.60502.400.00-3414.86%
NDX240621C184500002024-02-21 10:15AM EST18,450.00394.50698.00706.800.00-1920.26%
NDX240621C184750002024-01-19 11:15AM EST18,475.00325.80473.10481.500.00-1214.87%
NDX240621C185000002024-02-20 1:37PM EST18,500.00701.70671.50680.40+320.10+83.88%2532720.14%
NDX240621C185250002024-02-23 9:35AM EST18,525.00635.90658.60667.500.00-7720.08%
NDX240621C185500002024-02-15 2:06PM EST18,550.00526.12645.90654.700.00-1320.02%
NDX240621C185750002024-02-15 2:06PM EST18,575.00515.47633.40641.000.00-1219.94%
NDX240621C186000002024-01-22 3:10PM EST18,600.00353.40337.30345.700.00-32812.67%
NDX240621C186500002024-01-08 2:18PM EST18,650.00168.60454.40459.800.00-2316.09%
NDX240621C186750002024-02-01 3:05PM EST18,675.00312.90622.30630.600.00-1520.69%
NDX240621C187000002023-12-26 12:55PM EST18,700.00277.63330.90337.400.00-45913.39%
NDX240621C187250002023-12-27 3:13PM EST18,725.00267.30323.20329.600.00-2413.41%
NDX240621C187500002023-12-27 3:11PM EST18,750.00260.70315.60321.900.00-2313.44%
NDX240621C187750002024-02-12 3:39PM EST18,775.00469.30538.60545.300.00-181319.49%
NDX240621C188000002024-03-01 3:06PM EST18,800.00583.00527.60534.000.00-110219.43%
NDX240621C188250002024-02-09 11:42AM EST18,825.00453.70516.60522.900.00-1319.38%
NDX240621C188500002024-02-12 2:55PM EST18,850.00432.50505.80512.000.00-3319.33%
NDX240621C188750002023-12-27 3:13PM EST18,875.00232.20279.50285.500.00--1013.54%
NDX240621C189000002024-01-22 3:20PM EST18,900.00262.95250.30257.700.00-113512.97%
NDX240621C189250002024-03-01 3:00PM EST18,925.00529.30474.30480.200.00-21719.18%
NDX240621C189500002024-02-21 10:58AM EST18,950.00237.60464.20470.000.00-1819.14%
NDX240621C189750002024-02-23 3:03PM EST18,975.00386.05454.20459.800.00-4819.09%
NDX240621C190000002024-03-04 3:14PM EST19,000.00488.95444.30449.90+146.45+42.76%120419.05%
NDX240621C191000002024-03-04 3:27PM EST19,100.00444.00406.50411.70+126.37+39.79%393618.87%
NDX240621C192000002024-02-27 9:52AM EST19,200.00285.20371.00376.000.00-110418.71%
NDX240621C193000002024-02-13 2:26PM EST19,300.00206.40337.90342.700.00-7719018.56%
NDX240621C194000002024-02-16 10:00AM EST19,400.00203.60308.30311.800.00-22818.42%
NDX240621C195000002024-03-04 3:14PM EST19,500.00309.95279.90283.30+87.63+39.42%119218.29%
NDX240621C196000002024-02-29 3:41PM EST19,600.00200.00253.70256.300.00-1818.16%
NDX240621C197000002024-02-23 2:51PM EST19,700.00192.00229.60231.800.00-11518.05%
NDX240621C198000002024-03-01 3:01PM EST19,800.00234.10207.50209.300.00-32117.95%
NDX240621C199000002024-03-04 10:04AM EST19,900.00194.84187.20188.90-7.85-3.87%22517.86%
NDX240621C200000002024-03-04 3:27PM EST20,000.00186.10168.60170.30+80.37+76.01%22817.79%
NDX240621C201000002024-03-04 1:47PM EST20,100.00160.50151.70153.90-0.70-0.43%111117.74%
NDX240621C202000002024-03-04 1:47PM EST20,200.00144.20136.40138.60+32.30+28.87%51317.69%
NDX240621C203000002024-03-04 1:47PM EST20,300.00129.70122.40124.50+28.30+27.91%340517.63%
NDX240621C204000002024-03-04 1:46PM EST20,400.00116.20109.90111.30-4.90-4.05%11717.57%
NDX240621C205000002024-03-04 1:46PM EST20,500.00104.4098.50100.30-1.31-1.24%78417.55%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240621P065000002024-01-08 4:11PM EST6,500.002.700.351.250.00-51459.73%
NDX240621P070000002024-01-11 9:30AM EST7,000.002.350.651.850.00-1857.68%
NDX240621P075000002024-01-31 9:30AM EST7,500.002.350.000.000.00-1925.00%
NDX240621P080000002024-01-30 2:58PM EST8,000.004.050.802.000.00-833250.48%
NDX240621P081000002024-01-16 9:30AM EST8,100.005.400.000.000.00-13325.00%
NDX240621P082000002024-02-07 11:00AM EST8,200.003.300.952.000.00-11150.64%
NDX240621P083000002024-01-31 9:30AM EST8,300.004.000.000.000.00-1525.00%
NDX240621P084000002024-02-15 9:30AM EST8,400.003.101.202.200.00-12649.63%
NDX240621P085000002024-02-15 9:30AM EST8,500.003.301.302.350.00-12549.23%
NDX240621P086000002024-02-05 3:07PM EST8,600.004.801.452.450.00-1748.71%
NDX240621P087000002024-01-19 9:30AM EST8,700.006.403.404.400.00-1350.27%
NDX240621P088000002023-11-15 3:19PM EST8,800.0023.0013.2016.400.00-72357.81%
NDX240621P089000002024-01-31 9:30AM EST8,900.005.400.000.000.00-14425.00%
NDX240621P090000002024-02-05 3:07PM EST9,000.006.002.003.100.00-11747.00%
NDX240621P091000002023-11-06 3:51PM EST9,100.0036.8521.7024.200.00-252758.77%
NDX240621P092000002023-10-03 2:14PM EST9,200.0073.5241.8046.300.00-2564.00%
NDX240621P093000002023-11-14 1:07PM EST9,300.0028.7015.9019.600.00-1255.09%
NDX240621P094000002024-01-22 9:39AM EST9,400.008.905.608.300.00-5849.30%
NDX240621P095000002024-01-30 2:47PM EST9,500.008.303.104.400.00-212045.23%
NDX240621P096000002024-01-08 10:17AM EST9,600.0016.036.508.000.00-15647.65%
NDX240621P097000002023-05-19 8:42AM EST9,700.00200.00102.00122.000.00-11670.77%
NDX240621P098000002023-12-14 11:57AM EST9,800.0021.7212.3014.700.00-1249.89%
NDX240621P099000002024-01-22 9:39AM EST9,900.0011.300.000.000.00-2512.50%
NDX240621P100000002024-03-01 9:30AM EST10,000.004.804.205.200.00-313342.69%
NDX240621P101000002023-02-03 9:34AM EST10,100.00414.00406.40442.000.00-2793.58%
NDX240621P102000002024-02-07 11:41AM EST10,200.009.204.805.800.00-24141.90%
NDX240621P103000002024-01-17 9:54AM EST10,300.0020.558.609.900.00-11343.94%
NDX240621P104000002024-01-09 11:56AM EST10,400.0020.729.5010.800.00-1043.74%
NDX240621P105000002024-03-01 9:30AM EST10,500.006.405.806.800.00-18640.71%
NDX240621P106000002023-10-16 10:10AM EST10,600.00107.5051.3056.600.00-806653.94%
NDX240621P107000002024-02-28 1:38PM EST10,700.008.256.407.600.00-1839.95%
NDX240621P108000002024-02-28 1:38PM EST10,800.008.686.808.000.00-18239.56%
NDX240621P110000002024-02-29 12:33PM EST11,000.008.807.808.800.00-2813138.74%
NDX240621P112000002024-02-06 11:35AM EST11,200.0017.708.709.700.00-315837.94%
NDX240621P113000002024-02-06 11:35AM EST11,300.0018.609.2010.200.00-31037.55%
NDX240621P114000002024-01-22 10:14AM EST11,400.0023.4019.4020.600.00-316540.67%
NDX240621P115000002024-02-15 2:56PM EST11,500.0016.7010.1011.300.00-16515536.79%
NDX240621P116000002024-02-16 2:28PM EST11,600.0018.0010.7011.900.00-134236.42%
NDX240621P117000002024-02-06 11:34AM EST11,700.0022.5011.4012.500.00-3636.03%
NDX240621P118000002024-02-06 11:35AM EST11,800.0023.6012.0013.100.00-434735.64%
NDX240621P119000002024-02-06 11:34AM EST11,900.0024.6012.7013.800.00-61035.27%
NDX240621P120000002024-02-23 9:30AM EST12,000.0020.0013.3014.500.00-112734.89%
NDX240621P121000002024-02-06 11:34AM EST12,100.0027.1514.0015.200.00-135034.50%
NDX240621P122000002024-02-09 12:57PM EST12,200.0023.4014.8015.900.00-63334.10%
NDX240621P123000002024-02-16 12:02PM EST12,300.0025.3015.6016.700.00-1833.72%
NDX240621P124000002024-02-22 2:39PM EST12,400.0024.0016.4017.500.00-69533.34%
NDX240621P125000002024-02-06 11:34AM EST12,500.0032.5017.2018.400.00-69132.97%
NDX240621P126000002024-02-06 11:34AM EST12,600.0034.1518.1019.300.00-51132.59%
NDX240621P127000002024-03-04 2:39PM EST12,700.0019.3019.1020.30-20.00-50.89%23732.22%
NDX240621P128000002024-02-29 12:33PM EST12,800.0023.0020.0021.300.00-213231.84%
NDX240621P129000002024-02-12 2:17PM EST12,900.0033.0021.1022.300.00-23331.45%
NDX240621P130000002024-02-20 1:32PM EST13,000.0045.9522.2023.400.00-23531.08%
NDX240621P131000002024-02-23 3:50PM EST13,100.0031.9123.2024.600.00-540330.71%
NDX240621P132000002024-02-16 9:46AM EST13,200.0041.1024.5025.800.00-23430.33%
NDX240621P133000002024-02-23 3:50PM EST13,300.0035.0025.8027.100.00-32429.96%
NDX240621P134000002024-02-22 10:07AM EST13,400.0041.1527.1028.400.00-12329.58%
NDX240621P135000002024-02-28 10:35AM EST13,500.0035.1528.6029.900.00-118629.23%
NDX240621P136000002024-01-24 1:09PM EST13,600.0057.6639.8042.200.00-22030.44%
NDX240621P137000002024-02-13 1:52PM EST13,700.0062.5031.6033.000.00-57428.49%
NDX240621P138000002024-02-13 1:14PM EST13,800.0064.5033.3034.700.00-33728.13%
NDX240621P139000002024-02-13 10:27AM EST13,900.0063.4335.1036.500.00-13727.76%
NDX240621P140000002024-02-29 2:27PM EST14,000.0041.9037.0038.400.00-171,26427.40%
NDX240621P140250002024-01-22 2:02PM EST14,025.0088.3070.0073.800.00-3431.11%
NDX240621P140500002024-02-16 3:33PM EST14,050.0065.5038.0039.400.00-21527.22%
NDX240621P140750002024-01-22 2:02PM EST14,075.0090.8072.3076.400.00-1931.01%
NDX240621P141000002024-02-16 1:24PM EST14,100.0063.8039.0040.500.00-63827.05%
NDX240621P141250002024-01-22 2:02PM EST14,125.0093.4074.4078.400.00-1530.85%
NDX240621P141500002024-02-20 10:32AM EST14,150.0084.0040.0041.500.00-1326.87%
NDX240621P141750002024-02-16 3:43PM EST14,175.0072.1040.6042.100.00-1326.78%
NDX240621P142000002024-01-26 1:11PM EST14,200.0090.8054.3056.500.00-14428.25%
NDX240621P142500002024-01-11 1:36PM EST14,250.00147.6063.1065.400.00-43728.80%
NDX240621P142750002024-01-11 12:00PM EST14,275.00161.4063.9066.300.00-1128.72%
NDX240621P143000002023-12-14 10:07AM EST14,300.00189.80143.50146.600.00-103434.64%
NDX240621P143250002024-01-25 3:17PM EST14,325.0096.1058.0060.400.00-1527.82%
NDX240621P143750002024-01-04 10:39AM EST14,375.00226.6088.7092.000.00--330.24%
NDX240621P144000002024-01-18 3:19PM EST14,400.00146.2081.8083.800.00-12229.41%
NDX240621P144250002024-02-05 2:56PM EST14,425.0087.2046.4048.000.00--925.90%
NDX240621P144500002024-01-18 3:19PM EST14,450.00150.4084.0086.100.00-2229.25%
NDX240621P144750002024-02-20 10:29AM EST14,475.0098.5047.7049.300.00-14225.72%
NDX240621P145000002024-02-28 10:35AM EST14,500.0059.4048.3049.900.00-147025.63%
NDX240621P145250002024-01-18 3:54PM EST14,525.00156.7087.6089.700.00-1229.02%
NDX240621P145500002024-01-22 2:47PM EST14,550.00121.0094.7099.100.00--129.56%
NDX240621P146000002024-02-29 12:33PM EST14,600.0059.5051.1052.800.00-163025.29%
NDX240621P146250002024-01-25 2:26PM EST14,625.00117.1068.3070.600.00-3326.78%
NDX240621P146500002024-01-25 2:26PM EST14,650.00118.8069.2071.700.00-2226.71%
NDX240621P146750002024-01-11 11:34AM EST14,675.00203.3079.7082.100.00-2227.39%
NDX240621P147000002024-02-12 3:06PM EST14,700.0084.3054.0055.700.00-56624.94%
NDX240621P148000002024-02-15 3:19PM EST14,800.0094.1057.1058.800.00-25324.59%
NDX240621P148500002024-01-11 11:34AM EST14,850.00225.1087.8090.900.00-3326.87%
NDX240621P149000002024-02-23 3:48PM EST14,900.0080.3060.5062.300.00-11424.26%
NDX240621P149500002024-01-18 2:40PM EST14,950.00202.40111.30113.600.00-2227.72%
NDX240621P150000002024-03-04 3:27PM EST15,000.0061.9264.1065.90-9.63-13.46%112723.92%
NDX240621P150250002024-01-23 1:46PM EST15,025.00149.2089.5091.200.00-1125.69%
NDX240621P150500002024-01-23 1:46PM EST15,050.00151.3090.8092.300.00-1325.59%
NDX240621P151000002024-02-14 10:34AM EST15,100.00116.5067.9069.700.00-112223.58%
NDX240621P151250002024-01-23 1:46PM EST15,125.00158.3094.5096.300.00-1225.35%
NDX240621P151500002024-01-29 10:59AM EST15,150.00157.5088.2090.400.00-6924.78%
NDX240621P152000002024-01-23 1:40PM EST15,200.00166.2098.70100.400.00-12925.11%
NDX240621P152250002024-02-20 10:29AM EST15,225.00152.6073.1075.100.00-1523.17%
NDX240621P152500002024-01-12 9:48AM EST15,250.00241.40110.20113.400.00-1225.58%
NDX240621P152750002024-01-29 10:42AM EST15,275.00166.8095.3097.500.00-1624.40%
NDX240621P153000002024-02-20 11:34AM EST15,300.00157.6576.5078.500.00-17222.92%
NDX240621P153250002024-01-29 10:48AM EST15,325.00173.6098.30100.700.00-51024.26%
NDX240621P153500002024-02-07 9:30AM EST15,350.00140.1578.9080.800.00-101822.76%
NDX240621P153750002024-01-29 10:29AM EST15,375.00177.10101.50104.500.00-11324.15%
NDX240621P154000002024-02-22 11:05AM EST15,400.00117.6581.3083.400.00-112022.60%
NDX240621P154250002024-01-11 2:55PM EST15,425.00277.50122.30126.600.00-2325.11%
NDX240621P154500002024-01-08 10:47AM EST15,450.00362.50140.60144.100.00--125.89%
NDX240621P154750002024-01-29 10:44AM EST15,475.00189.10107.60110.400.00-1423.81%
NDX240621P155000002024-03-04 1:16PM EST15,500.0083.2086.7088.50-16.37-16.44%227622.27%
NDX240621P155250002024-01-19 12:17PM EST15,525.00246.70156.00159.000.00-22226.11%
NDX240621P155500002024-02-16 3:49PM EST15,550.00158.6089.2091.400.00-2822.12%
NDX240621P155750002024-01-18 3:55PM EST15,575.00285.80160.90163.800.00-1225.98%
NDX240621P156000002024-02-16 3:44PM EST15,600.00162.2092.0094.100.00-86121.95%
NDX240621P156250002024-01-03 11:48AM EST15,625.00450.50182.30186.400.00--126.69%
NDX240621P156500002024-02-16 2:48PM EST15,650.00163.1095.0097.200.00-7921.80%
NDX240621P156750002024-02-26 11:55AM EST15,675.00118.0096.4098.600.00-1421.72%
NDX240621P157000002024-02-22 2:39PM EST15,700.00131.8798.00100.200.00-21921.64%
NDX240621P157250002024-01-12 11:31AM EST15,725.00329.00146.70150.300.00-1824.18%
NDX240621P157500002024-02-28 9:33AM EST15,750.00128.27101.20103.400.00-21621.48%
NDX240621P157750002024-01-12 3:07PM EST15,775.00343.90151.40154.900.00-1424.04%
NDX240621P158000002024-03-01 3:03PM EST15,800.00100.50104.50106.700.00-13421.33%
NDX240621P158250002024-01-12 3:07PM EST15,825.00354.00156.10159.600.00--123.89%
NDX240621P158500002024-02-20 2:19PM EST15,850.00218.65107.90111.700.00-364021.26%
NDX240621P158750002024-02-16 9:48AM EST15,875.00181.00109.70113.500.00-116121.18%
NDX240621P159000002024-02-20 1:33PM EST15,900.00234.25111.50115.300.00-13421.10%
NDX240621P159250002024-02-16 3:46PM EST15,925.00197.50113.40116.800.00-416321.00%
NDX240621P159500002024-01-16 10:54AM EST15,950.00368.80193.00196.200.00-11524.61%
NDX240621P159750002024-01-09 10:18AM EST15,975.00455.50189.40193.100.00-2924.28%
NDX240621P160000002024-03-04 1:16PM EST16,000.00116.50119.40121.60+2.50+2.19%31,62720.72%
NDX240621P160250002024-01-04 12:23PM EST16,025.00558.10232.00236.000.00--1225.69%
NDX240621P160500002024-02-14 10:08AM EST16,050.00210.20123.20125.600.00-3820.57%
NDX240621P160750002024-02-16 2:57PM EST16,075.00210.60125.30128.600.00-4520.54%
NDX240621P161000002024-02-01 11:44AM EST16,100.00315.90120.90123.900.00-45220.12%
NDX240621P161250002024-01-16 10:54AM EST16,125.00407.70216.20219.700.00-1324.22%
NDX240621P161500002024-02-26 10:34AM EST16,150.00162.90132.00134.200.00-5520.27%
NDX240621P162000002024-02-28 10:37AM EST16,200.00170.90136.90139.600.00-112020.16%
NDX240621P162250002024-02-13 9:30AM EST16,225.00269.93139.00141.100.00-1520.05%
NDX240621P162500002024-02-14 11:15AM EST16,250.00254.00141.10144.300.00-2220.01%
NDX240621P162750002024-02-16 9:49AM EST16,275.00232.20143.50145.900.00-1919.90%
NDX240621P163000002024-02-23 1:23PM EST16,300.00185.82146.00148.300.00-269219.82%
NDX240621P163250002024-02-06 1:47PM EST16,325.00283.20148.40150.900.00-5219.75%
NDX240621P163500002024-02-20 11:59AM EST16,350.00305.90151.00153.500.00-1419.68%
NDX240621P163750002024-03-04 11:23AM EST16,375.00145.30153.80156.10-165.40-53.23%13519.61%
NDX240621P164000002024-02-20 11:59AM EST16,400.00315.60157.00158.800.00-43219.53%
NDX240621P164250002024-02-20 11:59AM EST16,425.00320.90159.00161.500.00-11419.46%
NDX240621P164500002024-02-20 11:59AM EST16,450.00325.90162.20164.300.00-21019.39%
NDX240621P164750002024-02-23 10:11AM EST16,475.00209.70164.60167.100.00-14419.31%
NDX240621P165000002024-02-29 12:33PM EST16,500.00200.90167.60170.000.00-1326219.24%
NDX240621P165250002024-02-21 11:33AM EST16,525.00335.40170.30172.900.00-11519.17%
NDX240621P165500002024-03-04 12:59PM EST16,550.00165.10173.30175.90-180.50-52.23%2419.10%
NDX240621P165750002024-02-20 10:16AM EST16,575.00348.50176.40179.000.00-13919.03%
NDX240621P166000002024-03-01 3:38PM EST16,600.00171.72179.60182.100.00-17218.95%
NDX240621P166250002024-03-01 3:38PM EST16,625.00174.28182.60185.300.00-11318.88%
NDX240621P166500002024-02-26 10:52AM EST16,650.00227.50185.80188.500.00-11318.81%
NDX240621P166750002024-02-23 3:42PM EST16,675.00244.00189.10191.800.00-563618.74%
NDX240621P167000002024-02-28 11:33AM EST16,700.00234.70192.40195.200.00-15518.67%
NDX240621P167250002024-02-29 1:25PM EST16,725.00226.70195.80198.600.00-2718.60%
NDX240621P167500002024-01-25 11:11AM EST16,750.00378.20257.10261.400.00-17820.64%
NDX240621P167750002024-02-16 12:07PM EST16,775.00307.49202.80205.700.00-51318.46%
NDX240621P168000002024-02-21 1:55PM EST16,800.00411.15206.40209.300.00-57818.39%
NDX240621P168250002024-02-27 10:15AM EST16,825.00255.80210.10213.000.00-1718.32%
NDX240621P168500002024-02-27 10:15AM EST16,850.00260.30214.50216.800.00-1718.25%
NDX240621P168750002024-02-14 10:13AM EST16,875.00351.70217.70220.600.00-11218.18%
NDX240621P169000002024-02-20 1:33PM EST16,900.00437.02221.50224.500.00-13818.10%
NDX240621P169250002024-02-14 11:44AM EST16,925.00384.70225.50228.500.00-1118.04%
NDX240621P169500002024-03-01 2:21PM EST16,950.00213.80229.60232.600.00-21417.97%
NDX240621P169750002024-02-22 12:23PM EST16,975.00309.10233.70236.700.00-101317.90%
NDX240621P170000002024-03-04 10:28AM EST17,000.00228.40238.30240.90+1.90+0.84%1126017.83%
NDX240621P170250002024-03-01 3:38PM EST17,025.00230.35242.00245.200.00-1417.76%
NDX240621P170500002024-02-22 10:32AM EST17,050.00328.00246.40249.600.00-1317.69%
NDX240621P170750002024-02-23 10:32AM EST17,075.00311.70250.80254.100.00-4417.62%
NDX240621P171000002024-02-29 12:22PM EST17,100.00304.10255.60258.600.00-43017.55%
NDX240621P171250002024-02-28 12:04PM EST17,125.00315.80260.20263.200.00-1317.48%
NDX240621P171500002023-12-21 11:32AM EST17,150.00882.08561.70568.400.00--126.30%
NDX240621P171750002024-02-29 10:48AM EST17,175.00316.60269.30272.700.00-1617.34%
NDX240621P172000002024-02-28 12:03PM EST17,200.00334.20274.40277.600.00-31017.27%
NDX240621P172250002024-03-01 12:52PM EST17,225.00271.60279.40282.600.00-2917.20%
NDX240621P172500002024-03-01 3:38PM EST17,250.00269.10284.40287.700.00-2517.13%
NDX240621P172750002024-03-04 9:48AM EST17,275.00272.80289.40292.80-28.20-9.37%4617.06%
NDX240621P173000002024-03-04 3:39PM EST17,300.00281.10294.80298.10-78.70-21.87%8816016.99%
NDX240621P173250002024-03-04 9:48AM EST17,325.00282.80300.00303.50-0.50-0.18%3816.93%
NDX240621P173500002024-03-04 10:42AM EST17,350.00285.50305.60308.90-85.30-23.00%22616.86%
NDX240621P173750002024-03-01 10:36AM EST17,375.00323.00311.00314.500.00-111816.79%
NDX240621P174000002024-03-04 2:47PM EST17,400.00296.40316.40320.10-47.10-13.71%11316.72%
NDX240621P174250002024-02-16 11:38AM EST17,425.00470.90322.40325.900.00-3316.65%
NDX240621P175000002024-02-29 10:06AM EST17,500.00382.10339.90343.800.00-28516.44%
NDX240621P175250002024-02-15 3:30PM EST17,525.00494.70346.30350.000.00-1216.37%
NDX240621P175500002024-02-07 11:34AM EST17,550.00537.10352.40356.300.00-4616.31%
NDX240621P175750002024-02-21 2:25PM EST17,575.00696.00358.60362.700.00-21516.24%
NDX240621P176000002024-02-21 12:19PM EST17,600.00678.05365.00369.300.00-41216.17%
NDX240621P176500002024-02-09 9:51AM EST17,650.00536.90378.40382.700.00--216.03%
NDX240621P177000002024-02-23 9:50AM EST17,700.00464.60391.90397.300.00-61415.91%
NDX240621P177250002024-02-23 12:14PM EST17,725.00482.60399.00404.400.00-8515.84%
NDX240621P177500002024-02-27 2:34PM EST17,750.00474.31406.10411.600.00-41115.77%
NDX240621P177750002024-02-28 2:05PM EST17,775.00505.23413.60418.900.00-4315.70%
NDX240621P178000002024-02-29 2:51PM EST17,800.00487.09421.00426.300.00-41215.63%
NDX240621P178250002024-03-01 12:08PM EST17,825.00430.80428.60434.000.00-4515.56%
NDX240621P178500002024-02-26 9:48AM EST17,850.00538.45436.30441.700.00-117115.49%
NDX240621P178750002024-03-01 1:40PM EST17,875.00417.35443.90449.800.00-8515.43%
NDX240621P179000002024-02-28 4:07PM EST17,900.00578.00452.00457.500.00-4315.35%
NDX240621P179250002024-02-26 12:00PM EST17,925.00545.80459.90465.700.00-1115.28%
NDX240621P179500002024-02-29 11:42AM EST17,950.00584.00468.30473.900.00-18615.21%
NDX240621P179750002024-02-26 12:00PM EST17,975.00564.70476.70482.300.00-123315.14%
NDX240621P180000002024-03-04 3:27PM EST18,000.00454.79485.10490.80-2.21-0.48%826515.07%
NDX240621P180500002024-02-28 2:51PM EST18,050.00638.50502.50508.300.00-1314.92%
NDX240621P180750002024-03-01 12:24PM EST18,075.00500.90510.90517.300.00-1414.85%
NDX240621P181000002024-02-23 1:53PM EST18,100.00629.55520.00526.400.00-1814.78%
NDX240621P181250002024-02-28 2:51PM EST18,125.00671.70529.20535.600.00-2414.71%
NDX240621P182000002024-02-29 12:33PM EST18,200.00658.70557.70564.300.00-82414.49%
NDX240621P182250002024-02-23 9:35AM EST18,225.00642.70567.40574.100.00-2714.41%
NDX240621P182500002024-03-04 11:00AM EST18,250.00544.85577.40584.10-108.35-16.59%1214.34%
NDX240621P182750002024-02-14 9:42AM EST18,275.00561.32587.50594.20-293.18-34.31%442214.26%
NDX240621P183000002024-03-04 1:52PM EST18,300.00573.80597.70604.50+11.90+2.12%14015014.19%
NDX240621P184000002024-02-12 2:38PM EST18,400.00822.30640.20647.200.00-363713.88%
NDX240621P184250002024-02-14 9:42AM EST18,425.00936.20651.20658.300.00-4413.80%
NDX240621P184500002024-01-22 3:16PM EST18,450.001,144.431,062.601,076.900.00--123.95%
NDX240621P184750002024-01-19 1:11PM EST18,475.001,254.38981.80992.500.00-2121.48%
NDX240621P185000002024-03-04 3:14PM EST18,500.00639.61685.20692.30-200.34-23.85%257913.55%
NDX240621P185500002023-12-21 9:58AM EST18,550.001,691.401,218.901,229.300.00--126.35%
NDX240621P186000002024-02-26 1:04PM EST18,600.00858.00732.60740.100.00-214313.22%
NDX240621P187000002024-02-22 11:24AM EST18,700.00953.70782.60790.400.00-212112.87%
NDX240621P187250002023-12-21 9:58AM EST18,725.001,820.101,332.701,343.600.00--126.63%
NDX240621P187500002024-03-01 12:09PM EST18,750.00813.00808.60816.500.00-1212.68%
NDX240621P190000002024-03-04 3:14PM EST19,000.00889.07948.00956.70-212.01-19.25%1711.61%
NDX240621P194000002023-11-28 2:36PM EST19,400.002,955.302,172.302,189.700.00-5337.27%
NDX240621P195000002024-02-23 3:34PM EST19,500.001,483.261,272.401,283.700.00-236.91%
NDX240621P200000002024-02-05 9:33AM EST20,000.002,125.531,651.101,663.900.00-110.00%
NDX240621P203000002023-12-26 10:43AM EST20,300.003,011.002,564.202,580.000.00--130.56%
NDX240621P205000002024-02-23 3:34PM EST20,500.002,317.652,071.902,086.000.00-120.00%