Mercados españoles cerrados en 7 hrs 18 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.713,80+39,61 (+0,21%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240920C090000002024-05-02 9:30AM EDT9,000.008,618.450.000.000.00-5000.00%
NDX240920C092000002023-07-07 3:19PM EDT9,200.006,597.146,418.406,872.600.00-110.00%
NDX240920C097000002024-01-02 11:06AM EDT9,700.007,225.607,824.108,024.000.00--10.00%
NDX240920C101000002024-01-02 11:06AM EDT10,100.006,848.707,456.307,632.300.00--10.00%
NDX240920C103000002024-01-02 11:06AM EDT10,300.006,661.007,265.707,441.700.00--10.00%
NDX240920C110000002024-03-08 2:30PM EDT11,000.007,347.107,337.107,357.800.00-110.00%
NDX240920C112000002024-03-12 12:11PM EDT11,200.007,239.507,150.207,168.200.00--300.00%
NDX240920C116000002023-06-15 12:51PM EDT11,600.004,511.004,730.004,928.000.00--20.00%
NDX240920C117000002024-03-08 4:25PM EDT11,700.006,726.506,664.006,684.400.00-130.00%
NDX240920C119000002023-09-29 10:00AM EDT11,900.003,785.513,144.503,172.900.00-330.00%
NDX240920C120000002023-09-29 10:00AM EDT12,000.003,704.243,066.803,095.000.00-360.00%
NDX240920C121000002023-09-15 10:37AM EDT12,100.004,009.073,717.203,761.300.00--60.00%
NDX240920C123000002023-03-23 9:30AM EDT12,300.002,074.402,092.802,349.600.00--10.00%
NDX240920C124000002024-03-08 2:30PM EDT12,400.006,013.605,994.106,014.300.00-110.00%
NDX240920C131000002024-04-17 3:59PM EDT13,100.004,763.155,656.405,677.900.00--136.74%
NDX240920C132000002024-03-08 2:30PM EDT13,200.005,261.105,234.505,254.400.00-110.00%
NDX240920C136000002023-08-25 11:15AM EDT13,600.002,529.152,362.102,424.700.00-10100.00%
NDX240920C140000002023-11-06 2:24PM EDT14,000.002,220.902,695.702,714.400.00--10.00%
NDX240920C142000002023-11-06 2:24PM EDT14,200.002,079.502,541.402,560.000.00--10.00%
NDX240920C144000002024-01-24 11:03AM EDT14,400.003,727.404,027.404,048.800.00-230.00%
NDX240920C145000002024-01-19 11:06AM EDT14,500.003,274.953,729.203,747.500.00-290.00%
NDX240920C146000002023-09-27 12:26PM EDT14,600.001,612.501,324.601,346.300.00-1001020.00%
NDX240920C147000002023-09-19 12:42PM EDT14,700.001,936.501,654.101,690.900.00--10.00%
NDX240920C148000002024-01-24 11:05AM EDT14,800.003,384.253,669.403,690.700.00-11020.00%
NDX240920C149000002023-09-19 12:42PM EDT14,900.001,808.701,536.301,571.200.00--20.00%
NDX240920C150000002024-05-01 12:28PM EDT15,000.002,776.040.000.000.00-100.00%
NDX240920C151000002024-03-01 3:57PM EDT15,100.003,784.273,630.603,652.000.00-1221.72%
NDX240920C153000002023-09-21 11:36AM EDT15,300.001,379.901,211.601,235.000.00--30.00%
NDX240920C154000002024-01-24 11:03AM EDT15,400.002,870.803,144.903,165.900.00-21010.00%
NDX240920C155000002024-02-15 4:24PM EDT15,500.003,015.002,962.602,983.500.00-120.00%
NDX240920C156000002024-05-02 3:11PM EDT15,600.002,441.700.000.000.00-100.00%
NDX240920C158000002023-09-20 11:43AM EDT15,800.001,305.00966.30990.000.00--20.00%
NDX240920C159000002023-09-20 12:27PM EDT15,900.001,267.60921.10944.600.00--70.00%
NDX240920C160000002023-11-14 11:59AM EDT16,000.001,351.601,771.701,785.800.00-140.00%
NDX240920C161000002024-02-20 3:48PM EDT16,100.002,265.902,857.502,875.700.00-1227.79%
NDX240920C162000002024-02-20 3:48PM EDT16,200.002,188.602,772.802,791.000.00-11127.61%
NDX240920C163000002023-10-24 12:46PM EDT16,300.00763.201,273.301,302.700.00--170.00%
NDX240920C164000002024-03-22 3:33PM EDT16,400.002,631.001,514.001,531.400.00-1251250.00%
NDX240920C165000002024-04-25 3:04PM EDT16,500.001,658.470.000.000.00-1500.00%
NDX240920C168000002023-12-14 5:02PM EDT16,800.001,231.901,308.801,329.900.00-680.00%
NDX240920C169000002023-12-28 11:05AM EDT16,900.001,430.001,620.001,636.600.00-440.00%
NDX240920C170000002024-03-18 3:35PM EDT17,000.001,939.571,446.401,462.200.00-11740.00%
NDX240920C171000002024-01-26 11:44AM EDT17,100.001,563.301,787.401,806.500.00-1917.78%
NDX240920C172000002024-04-02 11:44AM EDT17,200.001,723.001,168.201,222.900.00-1220.00%
NDX240920C174000002024-01-17 2:32PM EDT17,400.00886.701,439.301,454.900.00--713.78%
NDX240920C175000002024-05-07 11:10AM EDT17,500.001,359.520.000.000.00-10000.00%
NDX240920C176000002024-03-08 2:42PM EDT17,600.001,536.201,464.401,478.700.00-11019.15%
NDX240920C177000002024-02-14 2:05PM EDT17,700.001,292.601,308.701,325.300.00-21616.80%
NDX240920C178000002024-05-15 2:52PM EDT17,800.001,420.000.000.000.00-100.00%
NDX240920C178500002024-05-08 10:57AM EDT17,850.001,090.800.000.000.00--00.00%
NDX240920C179000002024-04-19 11:10AM EDT17,900.00741.501,291.801,304.000.00-15219.77%
NDX240920C179500002024-05-06 11:20AM EDT17,950.00969.100.000.000.00--00.00%
NDX240920C179750002024-05-06 11:20AM EDT17,975.00954.170.000.000.00--00.00%
NDX240920C180000002024-05-16 10:05AM EDT18,000.001,285.760.000.000.00-9000.00%
NDX240920C180250002024-05-06 11:20AM EDT18,025.00924.630.000.000.00--00.00%
NDX240920C181000002024-05-14 2:36PM EDT18,100.001,015.850.000.000.00-200.00%
NDX240920C182000002024-05-15 3:47PM EDT18,200.001,136.150.000.000.00-100.00%
NDX240920C182500002024-05-10 9:45AM EDT18,250.00893.780.000.000.00--00.00%
NDX240920C182750002024-05-20 11:08AM EDT18,275.001,109.550.000.000.00-100.00%
NDX240920C183000002024-05-20 11:08AM EDT18,300.001,091.550.000.000.00-100.00%
NDX240920C184000002024-05-15 10:41AM EDT18,400.00926.520.000.000.00-100.00%
NDX240920C185000002024-05-17 11:17AM EDT18,500.00914.510.000.000.00-100.00%
NDX240920C185250002024-05-06 2:17PM EDT18,525.00674.750.000.000.00--00.00%
NDX240920C186000002024-05-17 11:17AM EDT18,600.00853.990.000.000.00-100.00%
NDX240920C186250002024-05-16 11:05AM EDT18,625.00903.670.000.000.00--00.00%
NDX240920C187000002024-05-16 1:07PM EDT18,700.00842.400.000.000.00-10000.00%
NDX240920C188000002024-05-20 11:25AM EDT18,800.00784.350.000.000.00-100.20%
NDX240920C188250002024-05-10 9:45AM EDT18,825.00591.650.000.000.00--00.20%
NDX240920C189000002024-05-01 10:34AM EDT18,900.00324.400.000.000.00-600.39%
NDX240920C189250002024-05-01 10:28AM EDT18,925.00316.000.000.000.00--00.39%
NDX240920C190000002024-05-20 11:25AM EDT19,000.00675.350.000.000.00-100.39%
NDX240920C190250002024-05-10 3:59PM EDT19,025.00475.230.000.000.00--00.39%
NDX240920C191000002024-05-17 1:22PM EDT19,100.00571.220.000.000.00-100.78%
NDX240920C191500002024-05-17 1:22PM EDT19,150.00548.190.000.000.00-100.78%
NDX240920C192000002024-05-06 10:23AM EDT19,200.00388.800.000.000.00-100.78%
NDX240920C193000002024-05-21 11:27AM EDT19,300.00528.690.000.000.00-100.78%
NDX240920C194000002024-05-15 1:59PM EDT19,400.00477.300.000.000.00-100.78%
NDX240920C195000002024-05-20 3:25PM EDT19,500.00455.000.000.000.00-10001.56%
NDX240920C196000002024-05-13 3:37PM EDT19,600.00286.700.000.000.00-1001.56%
NDX240920C197000002024-05-14 3:55PM EDT19,700.00292.900.000.000.00-101.56%
NDX240920C198000002024-03-15 11:58AM EDT19,800.00372.70349.10358.600.00--1517.68%
NDX240920C198250002024-05-15 3:56PM EDT19,825.00326.540.000.000.00--01.56%
NDX240920C198750002024-05-16 10:55AM EDT19,875.00322.500.000.000.00-201.56%
NDX240920C199000002024-05-16 3:59PM EDT19,900.00288.450.000.000.00-201.56%
NDX240920C199500002024-05-20 10:01AM EDT19,950.00292.150.000.000.00-101.56%
NDX240920C199750002024-05-10 3:59PM EDT19,975.00193.370.000.000.00--01.56%
NDX240920C200000002024-05-21 11:22AM EDT20,000.00274.590.000.000.00-801.56%
NDX240920C201000002024-04-16 2:41PM EDT20,100.00213.40219.70226.000.00--115.99%
NDX240920C202000002024-05-16 1:17PM EDT20,200.00235.400.000.000.00-103.13%
NDX240920C203000002024-04-05 11:03AM EDT20,300.00262.10124.60130.200.00-1114.00%
NDX240920C204000002024-05-16 1:17PM EDT20,400.00191.050.000.000.00-103.13%
NDX240920C205000002024-05-17 3:37PM EDT20,500.00145.200.000.000.00-103.13%
NDX240920C206000002024-05-14 3:55PM EDT20,600.00111.900.000.000.00-103.13%
NDX240920C208000002024-05-16 11:30AM EDT20,800.00125.170.000.000.00-103.13%
NDX240920C209000002024-05-17 1:55PM EDT20,900.0091.800.000.000.00-403.13%
NDX240920C210000002024-05-20 9:43AM EDT21,000.0088.160.000.000.00-203.13%
NDX240920C212000002024-05-21 2:32PM EDT21,200.0070.500.000.000.00-103.13%
NDX240920C214000002024-05-15 3:06PM EDT21,400.0057.740.000.000.00-403.13%
NDX240920C215000002024-05-16 10:38AM EDT21,500.0053.490.000.000.00-103.13%
NDX240920C216000002024-05-20 3:11PM EDT21,600.0045.900.000.000.00-103.13%
NDX240920C218000002024-05-17 12:18PM EDT21,800.0032.480.000.000.00-403.13%
NDX240920C220000002024-05-21 12:48PM EDT22,000.0027.400.000.000.00-2206.25%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240920P090000002024-05-13 10:48AM EDT9,000.003.500.000.000.00-1025.00%
NDX240920P091000002024-04-04 11:02AM EDT9,100.007.732.455.500.00-1348.20%
NDX240920P092000002023-05-19 9:42AM EDT9,200.00204.00110.00130.000.00-1175.15%
NDX240920P093000002023-05-22 12:48PM EDT9,300.00214.00126.00146.000.00--1076.12%
NDX240920P094000002023-09-07 1:54PM EDT9,400.0096.0090.80104.000.00-21270.15%
NDX240920P095000002023-12-29 4:09PM EDT9,500.0038.2019.2023.400.00-32253.82%
NDX240920P096000002023-08-02 1:48PM EDT9,600.00125.0093.50106.500.00--168.63%
NDX240920P097000002024-01-02 11:51AM EDT9,700.0044.0016.6034.000.00-822253.61%
NDX240920P098000002024-03-25 9:32AM EDT9,800.0013.200.000.000.00-81012.50%
NDX240920P099000002024-01-16 10:58AM EDT9,900.0033.6021.0023.300.00-82051.12%
NDX240920P100000002024-05-20 1:53PM EDT10,000.002.450.000.000.00-1012.50%
NDX240920P101000002024-05-10 11:43AM EDT10,100.006.000.000.000.00-1012.50%
NDX240920P102000002024-04-16 10:46AM EDT10,200.0021.373.305.300.00-1740.91%
NDX240920P103000002023-12-14 1:13PM EDT10,300.0052.8538.0044.200.00-1453.02%
NDX240920P104000002023-10-31 10:55AM EDT10,400.00179.0074.0082.300.00-1458.53%
NDX240920P105000002024-05-21 3:05PM EDT10,500.003.920.000.000.00-2012.50%
NDX240920P106000002024-05-15 12:16PM EDT10,600.005.870.000.000.00-1012.50%
NDX240920P107000002024-05-21 3:05PM EDT10,700.004.590.000.000.00-1012.50%
NDX240920P108000002024-05-21 3:08PM EDT10,800.004.640.000.000.00-2012.50%
NDX240920P109000002023-09-25 10:02AM EDT10,900.00200.90236.60252.800.00-3670.33%
NDX240920P110000002024-05-21 3:08PM EDT11,000.005.370.000.000.00-1012.50%
NDX240920P111000002024-04-09 10:43AM EDT11,100.0025.209.4011.600.00-13439.14%
NDX240920P112000002024-04-17 10:26AM EDT11,200.0030.506.108.300.00-33236.95%
NDX240920P113000002023-09-18 3:50PM EDT11,300.00204.00237.50252.700.00-1466.52%
NDX240920P114000002024-05-14 3:43PM EDT11,400.0010.050.000.000.00-1012.50%
NDX240920P115000002024-04-17 10:26AM EDT11,500.0035.107.309.500.00-1635.81%
NDX240920P116000002024-02-09 5:08PM EDT11,600.0044.1634.3049.500.00-1345.03%
NDX240920P117000002024-04-17 10:26AM EDT11,700.0038.508.1010.400.00-1735.06%
NDX240920P118000002024-05-10 11:44AM EDT11,800.0014.050.000.000.00-1012.50%
NDX240920P119000002024-05-10 10:09AM EDT11,900.0013.600.000.000.00-10012.50%
NDX240920P120000002024-05-13 10:10AM EDT12,000.0014.900.000.000.00-10012.50%
NDX240920P122000002024-04-02 12:52PM EDT12,200.0037.6023.1027.900.00--237.13%
NDX240920P123000002024-04-17 10:26AM EDT12,300.0050.9011.3013.600.00-31432.84%
NDX240920P124000002024-02-06 11:29AM EDT12,400.0075.2044.7060.600.00-394441.07%
NDX240920P125000002024-05-13 3:06PM EDT12,500.0018.410.000.000.00-1012.50%
NDX240920P126000002024-02-08 1:04PM EDT12,600.0071.8057.2072.200.00-14441.09%
NDX240920P127000002024-01-09 4:30PM EDT12,700.00136.1073.1076.900.00--240.92%
NDX240920P128000002024-05-10 11:51AM EDT12,800.0022.550.000.000.00-4012.50%
NDX240920P129000002024-04-26 1:41PM EDT12,900.0043.500.000.000.00-3012.50%
NDX240920P130000002024-05-21 3:20PM EDT13,000.0014.860.000.000.00-1012.50%
NDX240920P131000002024-05-20 3:48PM EDT13,100.0016.300.000.000.00-331012.50%
NDX240920P132000002024-04-05 1:27PM EDT13,200.0063.2031.5036.000.00-43332.46%
NDX240920P133000002024-04-11 2:59PM EDT13,300.0057.8026.3029.700.00-436730.83%
NDX240920P134000002024-04-15 2:13PM EDT13,400.0089.5021.7024.300.00-132929.27%
NDX240920P135000002024-01-18 12:49PM EDT13,500.00177.82117.40123.300.00-25239.45%
NDX240920P136000002024-01-18 12:50PM EDT13,600.00185.98121.60128.900.00-131339.16%
NDX240920P137000002024-04-19 10:08AM EDT13,700.00109.9023.6026.300.00-98227.94%
NDX240920P138000002024-05-21 1:35PM EDT13,800.0023.550.000.000.00-106.25%
NDX240920P140000002024-05-20 9:50AM EDT14,000.0027.770.000.000.00-106.25%
NDX240920P141000002024-04-11 10:07AM EDT14,100.0096.7640.8044.500.00-102828.24%
NDX240920P142000002024-03-06 10:30AM EDT14,200.00118.17105.90109.200.00-145133.51%
NDX240920P143000002024-03-18 2:34PM EDT14,300.00130.20143.90148.600.00-2935.49%
NDX240920P144000002024-04-26 10:18AM EDT14,400.00100.200.000.000.00-106.25%
NDX240920P145000002024-02-23 10:30AM EDT14,500.00152.85104.60108.800.00-143631.46%
NDX240920P146000002024-02-06 11:29AM EDT14,600.00206.50133.20148.800.00-6933.37%
NDX240920P147000002024-02-06 11:29AM EDT14,700.00216.20140.00155.400.00-203533.05%
NDX240920P148000002024-05-21 1:35PM EDT14,800.0041.150.000.000.00-106.25%
NDX240920P149000002024-05-20 10:42AM EDT14,900.0044.650.000.000.00-5006.25%
NDX240920P150000002024-05-20 9:50AM EDT15,000.0047.930.000.000.00-206.25%
NDX240920P150250002024-05-17 10:08AM EDT15,025.0053.040.000.000.00-206.25%
NDX240920P150750002024-05-02 11:19AM EDT15,075.00151.500.000.000.00--06.25%
NDX240920P152000002024-05-17 9:36AM EDT15,200.0059.000.000.000.00-1406.25%
NDX240920P152500002024-05-16 11:58AM EDT15,250.0056.930.000.000.00--06.25%
NDX240920P153000002024-01-19 3:53PM EDT15,300.00340.50267.40276.900.00-12034.58%
NDX240920P153250002024-04-30 9:45AM EDT15,325.00157.800.000.000.00--06.25%
NDX240920P153500002024-04-30 9:45AM EDT15,350.00160.200.000.000.00--06.25%
NDX240920P154000002024-05-20 9:39AM EDT15,400.0061.500.000.000.00-106.25%
NDX240920P155000002024-05-16 11:35AM EDT15,500.0065.730.000.000.00-406.25%
NDX240920P156000002024-03-19 11:30AM EDT15,600.00248.50294.70301.900.00-3233.26%
NDX240920P157000002024-03-19 11:58AM EDT15,700.00261.20311.60318.100.00-22633.11%
NDX240920P158000002024-04-26 9:40AM EDT15,800.00235.500.000.000.00-106.25%
NDX240920P159000002024-05-20 9:56AM EDT15,900.0081.500.000.000.00-106.25%
NDX240920P160000002024-05-20 9:50AM EDT16,000.0088.280.000.000.00-106.25%
NDX240920P160250002024-05-15 11:23AM EDT16,025.00104.080.000.000.00-103.13%
NDX240920P160500002024-05-16 11:30AM EDT16,050.0093.200.000.000.00-103.13%
NDX240920P160750002024-05-16 11:36AM EDT16,075.0094.870.000.000.00--03.13%
NDX240920P161000002024-04-17 12:47PM EDT16,100.00385.98100.10103.700.00-1120.72%
NDX240920P161500002024-04-30 10:07AM EDT16,150.00259.900.000.000.00--03.13%
NDX240920P161750002024-05-17 12:46PM EDT16,175.00109.900.000.000.00-603.13%
NDX240920P162000002024-04-25 11:20AM EDT16,200.00390.400.000.000.00-103.13%
NDX240920P162500002024-05-13 11:28AM EDT16,250.00159.700.000.000.00-103.13%
NDX240920P163000002024-05-21 1:36PM EDT16,300.00102.250.000.000.00-103.13%
NDX240920P163250002024-05-17 12:46PM EDT16,325.00121.600.000.000.00-103.13%
NDX240920P163750002024-04-30 11:11AM EDT16,375.00312.700.000.000.00--03.13%
NDX240920P164000002024-05-16 12:35PM EDT16,400.00120.000.000.000.00-6103.13%
NDX240920P164250002024-05-17 12:46PM EDT16,425.00130.000.000.000.00-103.13%
NDX240920P164500002024-05-01 3:33PM EDT16,450.00343.000.000.000.00--03.13%
NDX240920P164750002024-05-02 10:16AM EDT16,475.00396.400.000.000.00--03.13%
NDX240920P165000002024-05-21 1:36PM EDT16,500.00116.680.000.000.00-4803.13%
NDX240920P165750002024-05-20 11:43AM EDT16,575.00124.900.000.000.00-103.13%
NDX240920P166000002024-05-21 3:49PM EDT16,600.00122.600.000.000.00-303.13%
NDX240920P166250002024-04-30 11:11AM EDT16,625.00363.900.000.000.00--03.13%
NDX240920P166500002024-05-17 12:07PM EDT16,650.00149.200.000.000.00-103.13%
NDX240920P166750002024-05-16 11:36AM EDT16,675.00141.060.000.000.00-103.13%
NDX240920P167000002024-05-21 3:49PM EDT16,700.00131.000.000.000.00-403.13%
NDX240920P168000002024-05-21 3:35PM EDT16,800.00140.000.000.000.00-703.13%
NDX240920P168250002024-05-02 10:40AM EDT16,825.00476.400.000.000.00--03.13%
NDX240920P168750002024-05-03 10:32AM EDT16,875.00347.500.000.000.00-103.13%
NDX240920P169000002024-05-21 11:11AM EDT16,900.00155.830.000.000.00-103.13%
NDX240920P169250002024-05-17 2:00PM EDT16,925.00182.100.000.000.00-103.13%
NDX240920P169500002024-05-20 12:30PM EDT16,950.00162.030.000.000.00-103.13%
NDX240920P169750002024-05-17 2:02PM EDT16,975.00189.400.000.000.00-103.13%
NDX240920P170000002024-05-20 12:22PM EDT17,000.00167.400.000.000.00-103.13%
NDX240920P170250002024-05-06 12:09PM EDT17,025.00334.800.000.000.00-103.13%
NDX240920P170500002024-05-06 11:55AM EDT17,050.00337.700.000.000.00-103.13%
NDX240920P170750002024-05-06 11:32AM EDT17,075.00347.000.000.000.00--03.13%
NDX240920P171000002024-05-16 9:40AM EDT17,100.00194.800.000.000.00-103.13%
NDX240920P171250002024-05-17 2:01PM EDT17,125.00210.100.000.000.00-503.13%
NDX240920P172000002024-05-13 3:38PM EDT17,200.00298.800.000.000.00-2303.13%
NDX240920P172250002024-05-17 2:01PM EDT17,225.00225.300.000.000.00-103.13%
NDX240920P172500002024-05-17 2:00PM EDT17,250.00229.200.000.000.00-503.13%
NDX240920P172750002024-05-17 2:01PM EDT17,275.00233.400.000.000.00-103.13%
NDX240920P173000002024-05-14 10:22AM EDT17,300.00318.100.000.000.00-203.13%
NDX240920P173250002024-05-14 10:12AM EDT17,325.00324.200.000.000.00-403.13%
NDX240920P173500002024-05-09 12:05PM EDT17,350.00366.700.000.000.00-103.13%
NDX240920P173750002024-05-10 10:00AM EDT17,375.00337.000.000.000.00--01.56%
NDX240920P174000002024-05-13 10:16AM EDT17,400.00344.600.000.000.00-101.56%
NDX240920P174250002024-05-03 10:26AM EDT17,425.00510.100.000.000.00-201.56%
NDX240920P174500002024-05-21 1:36PM EDT17,450.00225.700.000.000.00-101.56%
NDX240920P174750002024-05-07 1:07PM EDT17,475.00399.850.000.000.00-1001.56%
NDX240920P175000002024-05-21 11:22AM EDT17,500.00236.060.000.000.00-5501.56%
NDX240920P175250002024-05-10 9:59AM EDT17,525.00368.900.000.000.00--01.56%
NDX240920P175500002024-05-15 11:08AM EDT17,550.00291.400.000.000.00-901.56%
NDX240920P175750002024-05-09 2:49PM EDT17,575.00413.200.000.000.00-101.56%
NDX240920P176000002024-05-20 11:32AM EDT17,600.00256.000.000.000.00-101.56%
NDX240920P176500002024-05-21 1:36PM EDT17,650.00260.050.000.000.00-101.56%
NDX240920P176750002024-05-09 2:49PM EDT17,675.00442.000.000.000.00-201.56%
NDX240920P177000002024-05-17 12:13PM EDT17,700.00309.800.000.000.00-1401.56%
NDX240920P177250002024-05-09 2:47PM EDT17,725.00456.400.000.000.00-101.56%
NDX240920P177500002024-05-17 12:12PM EDT17,750.00320.100.000.000.00-201.56%
NDX240920P177750002024-05-17 12:20PM EDT17,775.00326.000.000.000.00-101.56%
NDX240920P178000002024-05-20 12:08PM EDT17,800.00294.400.000.000.00-301.56%
NDX240920P178250002024-05-20 12:03PM EDT17,825.00300.900.000.000.00-201.56%
NDX240920P178500002024-05-20 12:23PM EDT17,850.00306.200.000.000.00-101.56%
NDX240920P178750002024-05-20 12:39PM EDT17,875.00307.600.000.000.00-101.56%
NDX240920P179000002024-05-13 3:23PM EDT17,900.00483.300.000.000.00-701.56%
NDX240920P179500002024-05-20 12:12PM EDT17,950.00330.300.000.000.00-201.56%
NDX240920P179750002024-05-20 12:01PM EDT17,975.00335.100.000.000.00-801.56%
NDX240920P180000002024-05-15 12:24PM EDT18,000.00398.000.000.000.00-301.56%
NDX240920P181000002024-05-20 12:04PM EDT18,100.00365.900.000.000.00-100.78%
NDX240920P181500002024-05-16 11:43AM EDT18,150.00401.600.000.000.00--00.78%
NDX240920P182000002024-05-14 2:40PM EDT18,200.00538.450.000.000.00-300.78%
NDX240920P182500002024-05-08 10:27AM EDT18,250.00671.800.000.000.00--00.78%
NDX240920P183000002024-05-17 9:36AM EDT18,300.00471.000.000.000.00-1400.78%
NDX240920P183250002024-05-08 10:26AM EDT18,325.00702.000.000.000.00--00.78%
NDX240920P183750002024-05-20 10:12AM EDT18,375.00456.000.000.000.00-100.78%
NDX240920P184000002024-04-12 3:18PM EDT18,400.00950.20685.90694.300.00-62119.69%
NDX240920P184250002024-05-17 1:22PM EDT18,425.00519.410.000.000.00-100.39%
NDX240920P184500002024-05-20 12:53PM EDT18,450.00461.800.000.000.00-100.39%
NDX240920P185000002024-05-21 9:30AM EDT18,500.00509.620.000.000.00-100.39%
NDX240920P185250002024-05-20 3:19PM EDT18,525.00492.000.000.000.00-200.39%
NDX240920P185500002024-05-20 10:07AM EDT18,550.00514.500.000.000.00-100.39%
NDX240920P185750002024-05-20 12:26PM EDT18,575.00517.200.000.000.00-600.20%
NDX240920P186000002024-05-20 12:26PM EDT18,600.00526.200.000.000.00-100.20%
NDX240920P186250002024-05-21 10:50AM EDT18,625.00528.900.000.000.00-100.20%
NDX240920P187000002024-05-16 1:07PM EDT18,700.00588.200.000.000.00-10000.03%
NDX240920P187750002024-05-16 10:23AM EDT18,775.00620.000.000.000.00--00.00%
NDX240920P188000002024-05-20 2:52PM EDT18,800.00599.000.000.000.00-100.00%
NDX240920P188500002024-05-08 10:26AM EDT18,850.00958.100.000.000.00--00.00%
NDX240920P188750002024-05-08 10:26AM EDT18,875.00971.900.000.000.00--00.00%
NDX240920P189000002024-03-26 10:15AM EDT18,900.00968.601,610.001,621.300.00-1135.26%
NDX240920P190000002024-05-13 3:50PM EDT19,000.00967.180.000.000.00-200.00%
NDX240920P191000002024-04-12 2:54PM EDT19,100.001,291.901,046.501,058.900.00-1119.56%
NDX240920P192000002024-05-17 2:22PM EDT19,200.00900.000.000.000.00-100.00%
NDX240920P193000002024-01-22 11:17AM EDT19,300.001,736.001,763.401,775.100.00--233.44%
NDX240920P194000002024-01-22 11:05AM EDT19,400.001,820.801,830.501,844.400.00--233.65%
NDX240920P195000002024-05-21 9:30AM EDT19,500.00983.560.000.000.00-200.00%
NDX240920P197000002024-03-08 11:15AM EDT19,700.001,412.101,569.201,583.800.00-1122.95%
NDX240920P199000002024-04-15 10:33AM EDT19,900.001,735.701,370.701,398.100.00--114.33%
NDX240920P200000002024-04-22 2:24PM EDT20,000.002,417.420.000.000.00--00.00%
NDX240920P201000002024-03-08 11:11AM EDT20,100.001,670.001,848.801,864.600.00-1122.96%
NDX240920P205000002024-05-21 9:30AM EDT20,500.001,692.940.000.000.00-100.00%
NDX240920P209000002024-03-08 3:37PM EDT20,900.002,449.002,479.202,497.500.00-2223.40%
NDX240920P212000002024-03-08 2:57PM EDT21,200.002,793.702,735.302,754.100.00-1123.70%
NDX240920P214000002024-03-08 3:00PM EDT21,400.002,953.402,910.502,929.600.00-1123.93%
NDX240920P216000002024-03-08 3:00PM EDT21,600.003,126.003,088.803,108.200.00-1124.19%