Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17.037,65-356,67 (-2,05%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX241220C040000002023-12-14 4:01PM EDT4,000.0012,611.7112,877.8012,922.100.00-16390.00%
NDX241220C044000002024-01-02 11:12AM EDT4,400.0012,309.0012,956.0013,156.000.00--1131.18%
NDX241220C045000002024-03-14 4:01PM EDT4,500.0013,638.6013,598.9013,631.500.00-11178.84%
NDX241220C046000002024-01-02 11:13AM EDT4,600.0012,123.3012,766.0012,966.000.00--3127.92%
NDX241220C048000002024-01-02 11:12AM EDT4,800.0011,928.5012,579.9012,760.600.00--1124.33%
NDX241220C050000002022-11-29 4:38PM EDT5,000.006,832.006,196.006,396.000.00--10.00%
NDX241220C052000002024-03-14 4:01PM EDT5,200.0012,968.5012,926.1012,958.500.00-11161.68%
NDX241220C070000002023-01-19 3:41PM EDT7,000.005,008.475,812.006,079.700.00--10.00%
NDX241220C080000002024-01-22 1:05PM EDT8,000.009,651.319,659.409,682.600.00-1188.98%
NDX241220C092000002022-06-08 9:30AM EDT9,200.004,589.600.000.000.00--10.00%
NDX241220C096000002023-11-27 12:24PM EDT9,600.006,905.717,714.007,785.000.00-1457.06%
NDX241220C098000002022-07-14 9:30AM EDT9,800.003,326.704,843.005,043.000.00--10.00%
NDX241220C100000002022-11-18 4:24PM EDT10,000.003,250.002,697.002,895.000.00-130.00%
NDX241220C101000002022-07-22 9:30AM EDT10,100.003,851.504,247.504,647.500.00-120.00%
NDX241220C102000002022-03-08 10:30AM EDT10,200.004,371.800.000.000.00--00.00%
NDX241220C106000002022-03-08 10:30AM EDT10,600.004,110.400.000.000.00--00.00%
NDX241220C107000002022-10-13 9:57AM EDT10,700.002,051.802,808.603,050.500.00--10.00%
NDX241220C109000002023-12-21 11:35AM EDT10,900.006,346.736,884.406,921.800.00--363.92%
NDX241220C110000002023-12-21 11:35AM EDT11,000.006,257.206,792.406,829.700.00-31563.26%
NDX241220C112000002024-01-12 12:01PM EDT11,200.006,108.357,197.407,222.000.00-64779.51%
NDX241220C113000002024-01-12 12:01PM EDT11,300.006,017.697,104.707,129.200.00--678.64%
NDX241220C115000002022-09-23 10:51AM EDT11,500.002,146.402,154.302,229.200.00-110.00%
NDX241220C118000002024-01-19 11:41AM EDT11,800.005,853.006,366.306,396.300.00-7766.89%
NDX241220C119000002022-11-14 10:41AM EDT11,900.002,188.802,101.302,229.400.00-110.00%
NDX241220C120000002023-09-15 9:30AM EDT12,000.004,441.203,918.004,118.000.00-14840.00%
NDX241220C121000002023-09-15 9:30AM EDT12,100.004,359.703,840.004,040.000.00-15200.00%
NDX241220C122000002022-09-01 11:06AM EDT12,200.002,228.001,604.301,687.800.00-120.00%
NDX241220C124000002022-11-28 2:44PM EDT12,400.001,859.101,147.101,240.600.00-20210.00%
NDX241220C125000002023-01-19 4:53PM EDT12,500.001,309.101,933.401,995.200.00--10.00%
NDX241220C127000002022-06-10 1:48PM EDT12,700.002,081.901,938.002,085.200.00--70.00%
NDX241220C128000002023-08-02 1:10PM EDT12,800.003,882.753,831.203,922.000.00-100.00%
NDX241220C129000002023-04-06 9:31AM EDT12,900.001,974.742,048.002,248.000.00-110.00%
NDX241220C130000002024-02-06 12:03PM EDT13,000.005,183.505,743.405,909.400.00-122571.43%
NDX241220C131000002023-04-12 1:58PM EDT13,100.001,877.801,978.002,178.000.00-20410.00%
NDX241220C132000002023-10-26 1:30PM EDT13,200.002,382.803,718.803,818.500.00-100.00%
NDX241220C133000002023-05-18 12:40PM EDT13,300.002,279.803,254.003,454.000.00-1520.00%
NDX241220C134000002023-11-02 12:52PM EDT13,400.002,772.993,490.003,670.000.00-11116.56%
NDX241220C135000002024-01-22 1:05PM EDT13,500.004,597.614,595.204,616.400.00-12049.69%
NDX241220C136000002022-05-12 12:25PM EDT13,600.001,530.001,563.001,763.000.00-10300.00%
NDX241220C139000002022-07-29 4:07PM EDT13,900.001,973.501,742.101,815.200.00-110.00%
NDX241220C140000002024-04-18 3:32PM EDT14,000.003,747.503,737.803,766.70-355.70-8.67%117237.07%
NDX241220C141000002022-12-22 12:32PM EDT14,100.00717.63793.00843.000.00-460.00%
NDX241220C142000002024-01-19 10:49AM EDT14,200.003,749.204,234.304,263.500.00-1451.16%
NDX241220C143000002024-01-22 11:18AM EDT14,300.003,959.603,906.903,927.800.00-1545.37%
NDX241220C144000002023-02-28 11:02AM EDT14,400.00944.891,206.001,404.000.00-560.00%
NDX241220C145000002024-03-18 9:53AM EDT14,500.004,325.883,746.403,772.500.00-11244.62%
NDX241220C146000002023-05-23 12:51PM EDT14,600.001,495.602,318.002,502.000.00-52113.45%
NDX241220C148000002023-09-13 11:00AM EDT14,800.002,280.001,973.402,087.400.00-120.00%
NDX241220C149000002024-01-02 10:57AM EDT14,900.002,842.303,301.103,482.200.00-1243.47%
NDX241220C150000002024-04-11 9:58AM EDT15,000.003,845.062,919.902,947.100.00-111833.41%
NDX241220C151000002023-12-14 11:56AM EDT15,100.002,723.002,789.002,827.700.00-24232.19%
NDX241220C152000002024-01-02 10:57AM EDT15,200.002,621.203,062.803,239.200.00--141.98%
NDX241220C153000002024-02-16 3:23PM EDT15,300.003,476.313,432.703,463.300.00-1147.62%
NDX241220C154000002024-01-02 11:12AM EDT15,400.002,500.702,906.903,090.200.00-41441.23%
NDX241220C155000002024-03-07 3:03PM EDT15,500.003,730.803,439.403,465.400.00-13049.74%
NDX241220C156000002024-01-02 11:12AM EDT15,600.002,360.902,755.002,932.100.00-11240.26%
NDX241220C157000002024-01-02 11:12AM EDT15,700.002,293.402,673.502,855.800.00-11039.82%
NDX241220C158000002024-03-04 11:28AM EDT15,800.003,395.203,268.303,296.900.00-3549.39%
NDX241220C159000002023-02-09 10:45AM EDT15,900.00649.00400.00450.000.00-170.00%
NDX241220C160000002024-04-11 1:14PM EDT16,000.003,135.422,170.502,196.100.00-211430.17%
NDX241220C161000002023-09-07 12:58PM EDT16,100.001,502.001,266.501,368.500.00-1515.05%
NDX241220C162000002024-04-11 1:14PM EDT16,200.002,973.072,030.602,055.800.00-11429.56%
NDX241220C163000002024-04-02 10:01AM EDT16,300.002,761.001,962.101,987.100.00-16229.27%
NDX241220C164000002024-01-17 10:38AM EDT16,400.001,781.100.000.000.00-2210.00%
NDX241220C165000002024-03-01 1:00PM EDT16,500.002,797.452,773.202,803.900.00-14646.36%
NDX241220C166000002023-11-07 3:44PM EDT16,600.001,078.101,288.001,476.000.00-8522.67%
NDX241220C167000002024-01-17 10:38AM EDT16,700.001,594.550.000.000.00-30320.00%
NDX241220C168000002024-04-02 10:01AM EDT16,800.002,386.701,634.301,658.800.00-12227.85%
NDX241220C169000002024-02-15 4:45PM EDT16,900.002,257.132,217.902,245.900.00-15439.40%
NDX241220C170000002024-03-14 3:00PM EDT17,000.002,274.832,217.602,244.000.00-118740.17%
NDX241220C171000002024-03-14 3:00PM EDT17,100.002,204.482,146.902,173.200.00-115839.68%
NDX241220C172000002024-04-03 1:49PM EDT17,200.002,228.201,392.801,416.200.00-41226.78%
NDX241220C173000002024-01-11 2:55PM EDT17,300.001,329.902,056.602,079.300.00-2939.51%
NDX241220C174000002023-12-29 3:53PM EDT17,400.001,392.401,755.301,780.200.00-21034.87%
NDX241220C175000002024-01-25 2:02PM EDT17,500.001,688.501,866.101,895.300.00-15637.68%
NDX241220C176000002024-02-22 10:32AM EDT17,600.001,755.102,057.002,081.100.00-12141.74%
NDX241220C177000002024-04-18 10:34AM EDT17,700.001,411.501,118.701,141.100.00-21425.55%
NDX241220C178000002024-02-22 10:32AM EDT17,800.001,642.701,923.101,946.700.00-12140.72%
NDX241220C179000002024-01-08 4:19PM EDT17,900.00970.301,529.101,553.900.00-28134.35%
NDX241220C180000002024-04-08 2:28PM EDT18,000.001,624.78970.60992.200.00-827224.87%
NDX241220C181000002024-04-04 12:46PM EDT18,100.001,716.27924.10945.300.00-66924.66%
NDX241220C182000002024-04-10 12:42PM EDT18,200.001,402.80879.70899.900.00-116124.44%
NDX241220C183000002024-04-01 12:42PM EDT18,300.001,553.20836.30855.900.00-11012824.24%
NDX241220C184000002024-04-05 10:31AM EDT18,400.001,330.00792.80813.400.00-110924.04%
NDX241220C185000002024-04-08 11:46AM EDT18,500.001,315.90751.40772.200.00-16323.84%
NDX241220C186000002024-04-19 10:53AM EDT18,600.00809.40712.30732.50-535.00-39.79%15123.65%
NDX241220C187000002024-03-20 10:07AM EDT18,700.001,232.47674.00694.300.00-103523.47%
NDX241220C188000002023-06-15 1:17PM EDT18,800.00530.00590.00650.600.00-11623.15%
NDX241220C189000002024-03-05 12:53PM EDT18,900.001,072.001,001.501,019.800.00-11730.75%
NDX241220C190000002024-04-19 10:53AM EDT19,000.00653.60569.00587.90-353.21-35.08%125822.94%
NDX241220C191000002024-04-19 10:53AM EDT19,100.00618.25536.60555.30-360.99-36.86%14222.77%
NDX241220C192000002024-04-04 12:29PM EDT19,200.001,089.00505.40524.000.00-525422.61%
NDX241220C193000002024-04-02 11:53AM EDT19,300.00901.10476.00494.200.00-143022.46%
NDX241220C194000002024-04-04 1:07PM EDT19,400.00987.10447.70464.700.00-103522.29%
NDX241220C195000002024-04-19 10:53AM EDT19,500.00491.25420.70437.70-294.57-37.49%16422.15%
NDX241220C196000002024-04-19 9:50AM EDT19,600.00479.70396.00410.70-297.60-38.29%15821.99%
NDX241220C197000002024-04-02 9:43AM EDT19,700.00745.00371.50386.200.00-31321.86%
NDX241220C198000002024-01-16 12:54PM EDT19,800.00358.60693.20711.200.00-81229.32%
NDX241220C199000002024-04-02 9:50AM EDT19,900.00677.80326.20341.300.00-32121.62%
NDX241220C200000002024-04-15 1:56PM EDT20,000.00523.00305.50320.700.00-349321.52%
NDX241220C201000002024-03-20 12:09PM EDT20,100.00633.70285.70300.600.00-69321.40%
NDX241220C202000002024-03-20 12:09PM EDT20,200.00601.80267.00282.200.00-533921.31%
NDX241220C203000002024-03-20 12:00PM EDT20,300.00573.00249.00264.600.00-21621.21%
NDX241220C204000002024-03-26 11:24AM EDT20,400.00629.90232.90247.900.00-4821.12%
NDX241220C205000002024-04-19 9:53AM EDT20,500.00274.18217.10232.10-113.82-29.34%110621.02%
NDX241220C206000002024-02-28 11:45AM EDT20,600.00428.10515.50534.300.00-12229.01%
NDX241220C207000002023-11-08 2:59PM EDT20,700.00102.00140.00160.000.00-11419.44%
NDX241220C208000002024-03-18 2:22PM EDT20,800.00444.99260.20272.300.00-1010223.26%
NDX241220C209000002024-02-09 12:05PM EDT20,900.00386.50435.70450.900.00-121428.25%
NDX241220C210000002024-04-18 1:32PM EDT21,000.00215.25152.50166.400.00-1054720.65%
NDX241220C212000002024-04-18 1:32PM EDT21,200.00187.85132.00145.600.00-103820.54%
NDX241220C214000002024-02-20 10:49AM EDT21,400.00223.80369.10380.100.00-13628.32%
NDX241220C216000002024-03-21 9:31AM EDT21,600.00348.1098.20111.100.00-21720.34%
NDX241220C218000002024-03-01 10:34AM EDT21,800.00247.00256.60272.300.00-3726.67%
NDX241220C220000002024-04-19 9:53AM EDT22,000.00101.7272.6084.70-95.61-48.45%33020.20%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX241220P040000002024-03-11 11:15AM EDT4,000.002.690.003.500.00-114459.81%
NDX241220P042000002024-02-01 10:30AM EDT4,200.004.300.004.800.00-11959.52%
NDX241220P044000002024-03-11 11:15AM EDT4,400.003.210.053.900.00-11256.57%
NDX241220P045000002024-04-11 3:07PM EDT4,500.001.450.854.500.00-18457.24%
NDX241220P046000002024-02-05 10:30AM EDT4,600.002.850.000.000.00-1925.00%
NDX241220P048000002024-02-06 10:30AM EDT4,800.003.000.000.000.00-1925.00%
NDX241220P050000002024-04-16 11:38AM EDT5,000.004.600.055.700.00-55553.20%
NDX241220P051000002024-02-06 10:30AM EDT5,100.004.000.000.000.00-1525.00%
NDX241220P052000002024-02-07 10:30AM EDT5,200.004.000.000.000.00-1725.00%
NDX241220P053000002024-04-17 10:36AM EDT5,300.004.000.006.500.00-13351.37%
NDX241220P054000002024-01-29 10:30AM EDT5,400.005.200.000.000.00-1725.00%
NDX241220P055000002024-02-12 10:30AM EDT5,500.004.401.507.500.00-14851.46%
NDX241220P056000002024-02-12 10:30AM EDT5,600.004.701.807.700.00-11250.96%
NDX241220P057000002024-02-05 10:30AM EDT5,700.005.900.000.000.00-12625.00%
NDX241220P058000002024-02-05 10:30AM EDT5,800.006.300.000.000.00-11325.00%
NDX241220P059000002024-01-18 10:30AM EDT5,900.009.003.1011.300.00-1750.91%
NDX241220P060000002024-03-27 12:08PM EDT6,000.005.700.8013.10+0.70+14.00%150553.81%
NDX241220P061000002024-03-19 9:33AM EDT6,100.006.304.709.200.00-1750.79%
NDX241220P062000002024-03-07 10:30AM EDT6,200.006.303.809.100.00-1849.96%
NDX241220P063000002023-03-20 3:40PM EDT6,300.00131.8081.1098.400.00-1269.01%
NDX241220P064000002024-03-08 10:30AM EDT6,400.006.804.509.800.00-1648.91%
NDX241220P065000002024-01-23 10:30AM EDT6,500.0010.700.000.000.00-116025.00%
NDX241220P066000002024-01-22 10:30AM EDT6,600.0011.400.000.000.00--125.00%
NDX241220P067000002024-03-13 9:30AM EDT6,700.008.900.000.000.00-11112.50%
NDX241220P068000002024-03-11 9:30AM EDT6,800.0010.100.000.000.00-14612.50%
NDX241220P069000002024-03-11 11:11AM EDT6,900.0010.836.3010.400.00-1345.69%
NDX241220P070000002024-04-15 11:42AM EDT7,000.0010.206.1017.900.00-1016948.22%
NDX241220P080000002024-04-16 11:38AM EDT8,000.0019.0014.2025.400.00-727943.59%
NDX241220P082000002024-01-30 3:39PM EDT8,200.0023.0013.0021.900.00-43941.40%
NDX241220P084000002024-03-15 9:30AM EDT8,400.0021.2016.2021.800.00-757740.12%
NDX241220P086000002023-10-27 2:12PM EDT8,600.00125.0050.7063.400.00-1046.19%
NDX241220P088000002024-01-23 12:06PM EDT8,800.0032.4023.0030.000.00-11239.55%
NDX241220P090000002024-04-11 11:25AM EDT9,000.0022.0026.0036.800.00-26139.59%
NDX241220P092000002023-09-29 10:40AM EDT9,200.00121.00146.00166.000.00-32250.72%
NDX241220P094000002023-04-11 9:44AM EDT9,400.00380.000.000.000.00-13912.50%
NDX241220P096000002023-12-29 4:10PM EDT9,600.0068.3138.7045.500.00-21237.32%
NDX241220P098000002023-12-18 4:20PM EDT9,800.0069.2054.0060.700.00-117438.04%
NDX241220P100000002024-04-11 11:22AM EDT10,000.0034.7043.7054.100.00-17336.06%
NDX241220P101000002023-12-20 11:43AM EDT10,100.0075.6054.8061.500.00-1736.32%
NDX241220P102000002024-04-02 12:25PM EDT10,200.0037.0348.2058.600.00-52035.41%
NDX241220P103000002023-12-11 4:11PM EDT10,300.0097.0067.1077.900.00-19236.79%
NDX241220P104000002024-01-02 3:19PM EDT10,400.0099.9054.0071.700.00-143935.60%
NDX241220P105000002024-04-16 12:13PM EDT10,500.0053.6058.6066.000.00-5043034.45%
NDX241220P106000002024-02-23 1:31PM EDT10,600.0054.3839.9045.000.00-22231.56%
NDX241220P107000002024-01-19 1:41PM EDT10,700.0078.7060.3070.200.00-11033.70%
NDX241220P108000002024-03-22 9:31AM EDT10,800.0047.0067.4074.600.00-19433.53%
NDX241220P109000002024-01-19 3:34PM EDT10,900.0083.4365.8075.800.00-1633.06%
NDX241220P110000002024-04-16 12:13PM EDT11,000.0066.2073.8078.000.00-5044632.68%
NDX241220P111000002024-01-23 2:39PM EDT11,100.0083.5064.3071.200.00-12631.52%
NDX241220P112000002024-04-09 10:45AM EDT11,200.0060.2480.8085.000.00-211032.12%
NDX241220P113000002024-03-19 11:59AM EDT11,300.0069.0074.4079.700.00-745631.12%
NDX241220P114000002024-03-28 2:30PM EDT11,400.0054.9088.3092.500.00-1331.55%
NDX241220P115000002024-03-18 9:57AM EDT11,500.0077.1078.9086.900.00-15430.56%
NDX241220P116000002024-03-01 2:55PM EDT11,600.0069.0058.8065.600.00-11428.30%
NDX241220P117000002024-04-17 1:39PM EDT11,700.0089.20100.90105.200.00-20023430.73%
NDX241220P118000002024-03-27 3:52PM EDT11,800.0068.15101.80112.700.00-2430.64%
NDX241220P119000002023-09-15 9:30AM EDT11,900.00300.40372.00412.000.00-1743.47%
NDX241220P120000002024-04-18 11:02AM EDT12,000.0098.20111.40122.500.00-139030.09%
NDX241220P121000002024-04-19 9:58AM EDT12,100.00106.60116.50127.80+4.90+4.82%614329.83%
NDX241220P122000002024-04-19 9:53AM EDT12,200.00111.98121.90133.30+2.18+1.99%37229.56%
NDX241220P123000002024-04-17 1:39PM EDT12,300.00114.60127.50139.000.00-1009829.30%
NDX241220P124000002024-02-06 12:17PM EDT12,400.00130.1095.20111.100.00-164427.17%
NDX241220P125000002024-02-06 12:17PM EDT12,500.00136.8099.20116.100.00-710126.91%
NDX241220P126000002024-04-15 2:31PM EDT12,600.00129.00149.80154.300.00-203328.34%
NDX241220P127000002024-03-22 9:37AM EDT12,700.00101.20152.40164.500.00-14928.25%
NDX241220P128000002024-04-12 1:05PM EDT12,800.00124.00159.30171.600.00-1628.00%
NDX241220P129000002023-12-12 1:25PM EDT12,900.00270.90211.20226.300.00-8829.72%
NDX241220P130000002024-04-05 11:15AM EDT13,000.00125.00174.00186.600.00-18527.48%
NDX241220P131000002024-04-09 10:42AM EDT13,100.00132.00181.80194.700.00-19527.23%
NDX241220P132000002024-01-19 10:45AM EDT13,200.00229.80173.00186.200.00-4526.30%
NDX241220P133000002023-04-27 1:32PM EDT13,300.001,254.89872.40898.400.00--246.92%
NDX241220P134000002024-01-18 3:28PM EDT13,400.00259.84187.70201.300.00-13525.73%
NDX241220P135000002024-04-02 12:25PM EDT13,500.00150.26216.90230.500.00-51326.24%
NDX241220P136000002024-01-19 10:45AM EDT13,600.00269.60203.60217.100.00-22425.15%
NDX241220P137000002023-07-03 10:12AM EDT13,700.00666.00629.40693.900.00-1538.51%
NDX241220P138000002024-02-20 11:00AM EDT13,800.00236.40153.90161.900.00-1721.90%
NDX241220P139000002023-07-12 2:21PM EDT13,900.00673.80762.10806.200.00-14739.77%
NDX241220P140000002024-04-15 3:14PM EDT14,000.00229.80269.70282.000.00-133224.94%
NDX241220P141000002024-01-02 10:31AM EDT14,100.00414.320.000.000.00-21523.13%
NDX241220P142000002022-08-25 10:41AM EDT14,200.002,091.442,726.802,812.900.00-5580.63%
NDX241220P143000002023-10-11 12:07PM EDT14,300.00848.00617.80665.400.00-101033.27%
NDX241220P144000002024-04-09 1:33PM EDT14,400.00215.60321.90336.000.00-26724.05%
NDX241220P145000002024-04-10 12:28PM EDT14,500.00226.60335.90350.300.00-5531823.81%
NDX241220P146000002024-03-12 9:30AM EDT14,600.00265.00233.70240.800.00-1720.04%
NDX241220P147000002024-02-15 11:00AM EDT14,700.00306.00292.10304.600.00-3421.28%
NDX241220P148000002024-04-02 1:28PM EDT14,800.00254.00381.70391.200.00-612122.95%
NDX241220P149000002024-04-16 10:32AM EDT14,900.00329.00397.50407.900.00-203422.71%
NDX241220P150000002024-04-12 10:18AM EDT15,000.00280.63414.80425.200.00-322122.47%
NDX241220P151000002024-02-16 12:36PM EDT15,100.00356.80342.80356.000.00-189720.11%
NDX241220P152000002024-02-13 4:18PM EDT15,200.00427.10334.50345.800.00-110819.21%
NDX241220P153000002024-04-19 9:58AM EDT15,300.00413.60470.30481.30+102.00+32.73%91521.76%
NDX241220P154000002024-04-15 9:56AM EDT15,400.00326.30490.50507.100.00-45721.64%
NDX241220P155000002024-03-05 1:17PM EDT15,500.00381.74367.10379.200.00-104518.05%
NDX241220P156000002023-12-13 12:55PM EDT15,600.00748.50615.30637.400.00-11223.01%
NDX241220P157000002023-02-09 10:45AM EDT15,700.002,643.733,084.003,284.000.00-1072.42%
NDX241220P158000002024-03-19 11:59AM EDT15,800.00430.92505.30513.600.00-12118.94%
NDX241220P159000002024-02-26 10:30AM EDT15,900.00430.15382.80389.000.00-52515.59%
NDX241220P160000002024-04-19 1:41PM EDT16,000.00605.00627.20644.90+111.40+22.57%325020.15%
NDX241220P161000002024-02-26 11:37AM EDT16,100.00460.72412.50419.500.00-304314.84%
NDX241220P162000002024-02-20 10:49AM EDT16,200.00605.50412.50418.900.00-1914.12%
NDX241220P163000002024-02-09 11:42AM EDT16,300.00534.67517.40532.900.00-17715.65%
NDX241220P164000002024-02-20 10:49AM EDT16,400.00652.42447.70454.500.00-15013.36%
NDX241220P165000002024-04-19 9:41AM EDT16,500.00686.00765.70784.40+101.00+17.26%3738218.84%
NDX241220P166000002024-03-21 4:14PM EDT16,600.00743.47796.40815.90+258.27+53.23%11518.58%
NDX241220P167000002024-04-19 11:40AM EDT16,700.00774.00588.00608.10+85.45+12.41%12213.89%
NDX241220P168000002024-03-21 9:31AM EDT16,800.00514.10861.00880.500.00-23618.02%
NDX241220P169000002024-01-08 3:35PM EDT16,900.001,084.80692.50707.500.00-1213.98%
NDX241220P170000002024-04-19 12:31PM EDT17,000.00916.90930.00949.90+126.90+16.06%121717.44%
NDX241220P171000002024-03-06 10:49AM EDT17,100.00677.00661.10667.900.00-31211.42%
NDX241220P172000002024-04-03 1:49PM EDT17,200.00631.001,003.801,024.300.00-31616.84%
NDX241220P173000002024-04-04 1:11PM EDT17,300.00622.601,042.601,063.200.00-153816.53%
NDX241220P174000002024-04-19 2:14PM EDT17,400.001,056.201,082.601,103.50+328.50+45.14%1416.21%
NDX241220P175000002024-04-17 12:52PM EDT17,500.00965.501,123.901,145.100.00-2318415.88%
NDX241220P176000002024-03-01 10:35AM EDT17,600.00784.70719.80738.700.00-227.01%
NDX241220P177000002024-02-28 11:21AM EDT17,700.00879.70751.80760.800.00-2175.82%
NDX241220P178000002024-02-28 11:15AM EDT17,800.00906.00782.00791.200.00-144.24%
NDX241220P179000002024-04-08 1:44PM EDT17,900.00868.501,302.601,325.200.00-22514.44%
NDX241220P180000002024-04-19 12:31PM EDT18,000.001,335.001,350.701,373.60+151.40+12.79%512614.04%
NDX241220P181000002024-04-18 1:29PM EDT18,100.001,217.701,400.601,423.800.00-11513.62%
NDX241220P182000002024-04-10 12:42PM EDT18,200.001,002.801,451.201,474.600.00-15213.15%
NDX241220P183000002024-04-16 9:54AM EDT18,300.001,210.101,503.601,527.300.00-211612.65%
NDX241220P184000002024-04-03 2:06PM EDT18,400.001,003.651,557.401,581.400.00-385812.10%
NDX241220P185000002024-04-19 10:42AM EDT18,500.001,508.801,612.201,636.50+122.30+8.82%7054311.48%
NDX241220P186000002024-04-12 1:11PM EDT18,600.001,212.601,669.401,693.900.00-24210.78%
NDX241220P187000002024-04-12 1:47PM EDT18,700.001,248.201,727.501,752.700.00-25349.94%
NDX241220P188000002024-02-29 11:08AM EDT18,800.001,247.801,147.301,157.400.00--10.00%
NDX241220P189000002024-04-12 1:15PM EDT18,900.001,340.901,848.301,873.800.00-2446.85%
NDX241220P190000002024-04-12 1:02PM EDT19,000.001,403.701,910.601,936.400.00-1130.00%
NDX241220P191000002024-03-08 12:51PM EDT19,100.001,369.901,367.201,386.400.00-1210.00%
NDX241220P192000002024-03-08 12:06PM EDT19,200.001,365.201,416.701,436.200.00-230.00%
NDX241220P193000002024-03-21 10:40AM EDT19,300.001,343.402,105.802,131.500.00-1100.00%
NDX241220P194000002024-03-21 12:21PM EDT19,400.001,366.402,173.702,199.600.00--450.00%
NDX241220P195000002024-02-26 10:31AM EDT19,500.001,605.601,523.901,536.300.00-110.00%
NDX241220P196000002022-03-08 12:11PM EDT19,600.005,993.400.000.000.00--00.00%
NDX241220P197000002024-03-12 1:01PM EDT19,700.001,703.101,543.201,562.300.00-140.00%
NDX241220P198000002022-03-08 12:11PM EDT19,800.006,155.100.000.000.00--00.00%
NDX241220P199000002024-03-12 1:01PM EDT19,900.001,817.201,654.301,673.900.00-240.00%
NDX241220P200000002024-03-08 1:03PM EDT20,000.001,843.301,863.401,885.300.00-1410.00%
NDX241220P201000002024-03-08 1:51PM EDT20,100.001,941.901,925.601,947.800.00-330.00%
NDX241220P202000002024-02-28 11:37AM EDT20,200.002,094.301,877.601,903.900.00-10110.00%
NDX241220P205000002024-03-13 10:45AM EDT20,500.002,189.302,235.502,251.200.00-10100.00%
NDX241220P206000002022-03-15 9:30AM EDT20,600.006,842.105,407.505,957.500.00--159.74%
NDX241220P207000002024-01-24 11:16AM EDT20,700.002,624.032,403.502,432.800.00-140.00%
NDX241220P208000002024-01-24 11:16AM EDT20,800.002,698.182,475.402,504.800.00-170.00%
NDX241220P209000002022-08-18 9:30AM EDT20,900.006,335.507,389.007,587.000.00-1488.27%
NDX241220P210000002024-02-09 2:32PM EDT21,000.002,601.202,593.102,617.700.00-120.00%
NDX241220P214000002024-01-16 12:18PM EDT21,400.003,818.402,952.602,974.400.00--10.00%
NDX241220P216000002024-03-08 3:50PM EDT21,600.002,974.103,010.203,036.200.00-110.00%
NDX241220P218000002024-03-08 2:01PM EDT21,800.003,224.803,172.803,199.100.00-120.00%
NDX241220P220000002024-04-15 4:04PM EDT22,000.003,707.034,300.204,329.900.00-100.00%