Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NDXP240319C16650000 | 2024-03-18 11:32AM EDT | 16,650.00 | 1,417.07 | - | - | +1,417.07 | - | - | - | 0.00% |
NDXP240319C16725000 | 2024-03-18 11:32AM EDT | 16,725.00 | 1,342.16 | - | - | +1,342.16 | - | - | - | 0.00% |
NDXP240319C16750000 | 2024-03-15 11:09AM EDT | 16,750.00 | 1,115.24 | 1,228.10 | 1,254.30 | 0.00 | - | 10 | 4 | 69.79% |
NDXP240319C17000000 | 2024-03-15 11:09AM EDT | 17,000.00 | 865.05 | 978.30 | 1,004.40 | 0.00 | - | - | 5 | 57.62% |
NDXP240319C17100000 | 2024-03-14 3:39PM EDT | 17,100.00 | 864.45 | 878.40 | 904.30 | 0.00 | - | - | 1 | 52.59% |
NDXP240319C17175000 | 2024-03-14 3:39PM EDT | 17,175.00 | 789.75 | 803.50 | 826.90 | 0.00 | - | - | 1 | 59.57% |
NDXP240319C17200000 | 2024-02-29 11:44AM EDT | 17,200.00 | 858.56 | 778.50 | 804.60 | 0.00 | - | - | 1 | 60.19% |
NDXP240319C17300000 | 2024-02-29 11:43AM EDT | 17,300.00 | 771.88 | 684.20 | 701.10 | 0.00 | - | - | 2 | 51.62% |
NDXP240319C17450000 | 2024-03-11 1:01PM EDT | 17,450.00 | 592.20 | 533.90 | 550.80 | 0.00 | - | 1 | 1 | 42.45% |
NDXP240319C17500000 | 2024-02-29 11:48AM EDT | 17,500.00 | 601.20 | 484.40 | 502.00 | 0.00 | - | 26 | 14 | 40.18% |
NDXP240319C17540000 | 2024-03-11 10:22AM EDT | 17,540.00 | 466.63 | 444.70 | 461.40 | 0.00 | - | 2 | 1 | 37.32% |
NDXP240319C17600000 | 2024-03-18 3:58PM EDT | 17,600.00 | 382.31 | - | - | +382.31 | - | - | - | 0.00% |
NDXP240319C17610000 | 2024-03-18 12:03PM EDT | 17,610.00 | 427.90 | - | - | +427.90 | - | - | - | 0.00% |
NDXP240319C17620000 | 2024-03-18 12:03PM EDT | 17,620.00 | 418.60 | - | - | +418.60 | - | - | - | 0.00% |
NDXP240319C17625000 | 2024-03-18 12:01PM EDT | 17,625.00 | 420.30 | - | - | +420.30 | - | - | - | 0.00% |
NDXP240319C17630000 | 2024-03-18 12:01PM EDT | 17,630.00 | 415.70 | - | - | +415.70 | - | - | - | 0.00% |
NDXP240319C17680000 | 2024-03-18 3:58PM EDT | 17,680.00 | 308.25 | - | - | +308.25 | - | - | - | 0.00% |
NDXP240319C17700000 | 2024-03-18 2:29PM EDT | 17,700.00 | 369.68 | 293.30 | 307.80 | -105.22 | -22.16% | 1 | 8 | 30.09% |
NDXP240319C17725000 | 2024-02-29 11:39AM EDT | 17,725.00 | 443.60 | 268.80 | 286.00 | 0.00 | - | - | 5 | 29.68% |
NDXP240319C17740000 | 2024-03-18 3:58PM EDT | 17,740.00 | 253.75 | - | - | +253.75 | - | - | - | 0.00% |
NDXP240319C17750000 | 2024-03-18 3:58PM EDT | 17,750.00 | 245.30 | 247.30 | 263.20 | -121.69 | -33.16% | 3 | 4 | 28.70% |
NDXP240319C17760000 | 2024-03-14 10:44AM EDT | 17,760.00 | 343.99 | 237.90 | 254.60 | 0.00 | - | 1 | 1 | 28.48% |
NDXP240319C17770000 | 2024-03-15 1:06PM EDT | 17,770.00 | 150.00 | 229.40 | 246.20 | 0.00 | - | - | 1 | 28.31% |
NDXP240319C17775000 | 2024-03-11 1:17PM EDT | 17,775.00 | 319.17 | 226.30 | 242.00 | 0.00 | - | 4 | 15 | 28.21% |
NDXP240319C17780000 | 2024-03-11 1:28PM EDT | 17,780.00 | 339.54 | 221.00 | 237.80 | 0.00 | - | 2 | 1 | 28.10% |
NDXP240319C17790000 | 2024-03-18 2:34PM EDT | 17,790.00 | 285.35 | 213.70 | 228.30 | +142.56 | +99.84% | 1 | 4 | 27.48% |
NDXP240319C17800000 | 2024-03-15 3:58PM EDT | 17,800.00 | 137.72 | 204.40 | 220.40 | 0.00 | - | 14 | 11 | 27.40% |
NDXP240319C17810000 | 2024-03-18 1:38PM EDT | 17,810.00 | 232.16 | 197.40 | 213.40 | +94.16 | +68.23% | 1 | 6 | 27.59% |
NDXP240319C17820000 | 2024-03-18 11:59AM EDT | 17,820.00 | 258.10 | 188.60 | 204.70 | +123.80 | +92.18% | 5 | 14 | 27.17% |
NDXP240319C17825000 | 2024-03-18 9:30AM EDT | 17,825.00 | 243.80 | 184.70 | 201.80 | +110.80 | +83.31% | 1 | 2 | 27.43% |
NDXP240319C17830000 | 2024-03-18 9:57AM EDT | 17,830.00 | 266.15 | 181.90 | 197.90 | +133.20 | +100.19% | 3 | 12 | 27.34% |
NDXP240319C17840000 | 2024-03-18 9:57AM EDT | 17,840.00 | 258.35 | 174.20 | 189.40 | +130.40 | +101.91% | 3 | 5 | 26.93% |
NDXP240319C17850000 | 2024-03-18 1:38PM EDT | 17,850.00 | 201.83 | 166.80 | 183.00 | +76.63 | +61.21% | 2 | 4 | 27.14% |
NDXP240319C17860000 | 2024-03-15 10:12AM EDT | 17,860.00 | 139.20 | 159.30 | 175.60 | 0.00 | - | - | 3 | 27.00% |
NDXP240319C17870000 | 2024-03-15 11:21AM EDT | 17,870.00 | 129.00 | 152.20 | 168.40 | 0.00 | - | - | - | 26.88% |
NDXP240319C17875000 | 2024-03-15 10:59AM EDT | 17,875.00 | 145.30 | 148.60 | 164.80 | 0.00 | - | 1 | 2 | 26.80% |
NDXP240319C17880000 | 2024-03-18 1:38PM EDT | 17,880.00 | 180.60 | 145.20 | 161.20 | +72.82 | +67.56% | 5 | 4 | 26.72% |
NDXP240319C17890000 | 2024-03-18 4:06PM EDT | 17,890.00 | 141.60 | 138.60 | 152.80 | +45.60 | +47.50% | - | 1 | 26.18% |
NDXP240319C17900000 | 2024-03-18 3:55PM EDT | 17,900.00 | 141.00 | 131.00 | 146.20 | +38.10 | +37.03% | 2 | 49 | 26.12% |
NDXP240319C17910000 | 2024-03-15 3:52PM EDT | 17,910.00 | 87.00 | 124.50 | 139.70 | 0.00 | - | - | 3 | 26.05% |
NDXP240319C17920000 | 2024-03-18 9:30AM EDT | 17,920.00 | 179.30 | 117.80 | 133.50 | +59.30 | +49.42% | - | 1 | 26.03% |
NDXP240319C17925000 | 2024-03-15 1:28PM EDT | 17,925.00 | 87.30 | 115.10 | 130.20 | 0.00 | - | 1 | 8 | 25.94% |
NDXP240319C17930000 | 2024-03-18 2:34PM EDT | 17,930.00 | 174.90 | 112.00 | 128.50 | +90.03 | +106.08% | 1 | 10 | 26.28% |
NDXP240319C17940000 | 2024-03-15 10:46AM EDT | 17,940.00 | 119.50 | 106.00 | 121.10 | 0.00 | - | - | 2 | 25.84% |
NDXP240319C17950000 | 2024-03-18 12:07PM EDT | 17,950.00 | 160.55 | 100.20 | 115.30 | +78.15 | +94.84% | 1 | 2 | 25.80% |
NDXP240319C17960000 | 2024-03-11 2:41PM EDT | 17,960.00 | 223.98 | 94.40 | 109.70 | 0.00 | - | 2 | 2 | 25.76% |
NDXP240319C17970000 | 2024-03-18 12:50PM EDT | 17,970.00 | 135.10 | 94.60 | 97.00 | +63.90 | +89.75% | 3 | 8 | 23.79% |
NDXP240319C17975000 | 2024-03-18 12:50PM EDT | 17,975.00 | 132.10 | 91.90 | 94.30 | +34.80 | +35.77% | 1 | 16 | 23.76% |
NDXP240319C17980000 | 2024-03-18 4:05PM EDT | 17,980.00 | 86.90 | 89.30 | 91.60 | -8.30 | -8.72% | 2 | 17 | 23.72% |
NDXP240319C17990000 | 2024-03-18 4:06PM EDT | 17,990.00 | 82.70 | 84.20 | 86.50 | +6.90 | +9.10% | 6 | 2 | 23.69% |
NDXP240319C18000000 | 2024-03-18 4:13PM EDT | 18,000.00 | 80.65 | 79.20 | 81.50 | +15.00 | +22.85% | 35 | 99 | 23.63% |
NDXP240319C18010000 | 2024-03-18 3:54PM EDT | 18,010.00 | 82.69 | 74.40 | 76.60 | +24.57 | +42.27% | 7 | 13 | 23.56% |
NDXP240319C18020000 | 2024-03-18 3:54PM EDT | 18,020.00 | 77.85 | 69.70 | 72.00 | +9.15 | +13.32% | 12 | 3 | 23.51% |
NDXP240319C18025000 | 2024-03-18 3:57PM EDT | 18,025.00 | 67.37 | 67.50 | 69.70 | -82.13 | -54.94% | 19 | 2 | 23.47% |
NDXP240319C18030000 | 2024-03-18 3:55PM EDT | 18,030.00 | 70.73 | 65.30 | 67.50 | +12.42 | +21.30% | 13 | 1 | 23.45% |
NDXP240319C18040000 | 2024-03-18 3:45PM EDT | 18,040.00 | 87.55 | 61.00 | 63.20 | -66.15 | -43.04% | 15 | 3 | 23.39% |
NDXP240319C18050000 | 2024-03-18 3:52PM EDT | 18,050.00 | 66.24 | 56.80 | 59.00 | +20.74 | +45.58% | 22 | 24 | 23.31% |
NDXP240319C18060000 | 2024-03-18 4:06PM EDT | 18,060.00 | 51.95 | 52.90 | 55.10 | +7.95 | +18.07% | 15 | 1 | 23.26% |
NDXP240319C18070000 | 2024-03-18 4:06PM EDT | 18,070.00 | 48.45 | - | - | +48.45 | - | - | - | 0.00% |
NDXP240319C18075000 | 2024-03-18 1:58PM EDT | 18,075.00 | 76.10 | 47.30 | 49.40 | +30.70 | +67.62% | 13 | 8 | 23.13% |
NDXP240319C18080000 | 2024-03-18 3:51PM EDT | 18,080.00 | 61.03 | - | - | +61.03 | - | - | - | 0.00% |
NDXP240319C18090000 | 2024-03-18 4:06PM EDT | 18,090.00 | 41.30 | 42.10 | 44.10 | -135.40 | -76.63% | 8 | 2 | 23.01% |
NDXP240319C18100000 | 2024-03-18 4:08PM EDT | 18,100.00 | 40.20 | 38.90 | 40.90 | -3.90 | -8.84% | 66 | 79 | 22.96% |
NDXP240319C18110000 | 2024-03-18 4:12PM EDT | 18,110.00 | 36.44 | 35.80 | 37.70 | -0.57 | -1.54% | 17 | 3 | 22.86% |
NDXP240319C18120000 | 2024-03-18 3:18PM EDT | 18,120.00 | 57.73 | 32.90 | 34.80 | -55.87 | -49.18% | 4 | 1 | 22.80% |
NDXP240319C18125000 | 2024-03-18 4:03PM EDT | 18,125.00 | 30.76 | 31.50 | 33.30 | -6.54 | -17.53% | 9 | 15 | 22.74% |
NDXP240319C18130000 | 2024-03-18 4:11PM EDT | 18,130.00 | 30.55 | - | - | +30.55 | - | - | - | 0.00% |
NDXP240319C18140000 | 2024-03-18 4:11PM EDT | 18,140.00 | 27.95 | - | - | +27.95 | - | - | - | 0.00% |
NDXP240319C18150000 | 2024-03-18 4:06PM EDT | 18,150.00 | 24.50 | 25.10 | 26.80 | -1.35 | -5.22% | 38 | 18 | 22.53% |
NDXP240319C18160000 | 2024-03-18 3:55PM EDT | 18,160.00 | 25.70 | 23.00 | 24.50 | -82.24 | -76.19% | 10 | 1 | 22.46% |
NDXP240319C18170000 | 2024-03-18 4:04PM EDT | 18,170.00 | 20.55 | - | - | +20.55 | - | - | - | 0.00% |
NDXP240319C18175000 | 2024-03-18 1:49PM EDT | 18,175.00 | 36.95 | 19.90 | 21.20 | +15.60 | +73.07% | 6 | 2 | 22.31% |
NDXP240319C18180000 | 2024-03-18 4:02PM EDT | 18,180.00 | 18.55 | 18.90 | 20.30 | -162.15 | -89.73% | 12 | 1 | 22.31% |
NDXP240319C18190000 | 2024-03-18 4:12PM EDT | 18,190.00 | 17.65 | - | - | +17.65 | - | - | - | 0.00% |
NDXP240319C18200000 | 2024-03-18 4:11PM EDT | 18,200.00 | 15.50 | 15.80 | 16.60 | -7.20 | -31.72% | 128 | 14 | 22.12% |
NDXP240319C18210000 | 2024-03-18 4:06PM EDT | 18,210.00 | 13.60 | - | - | +13.60 | - | - | - | 0.00% |
NDXP240319C18220000 | 2024-03-18 3:40PM EDT | 18,220.00 | 22.70 | 12.30 | 13.50 | +3.90 | +20.74% | 110 | 5 | 21.98% |
NDXP240319C18225000 | 2024-03-18 4:13PM EDT | 18,225.00 | 12.35 | 11.60 | 12.80 | -6.75 | -35.34% | 21 | 5 | 21.94% |
NDXP240319C18230000 | 2024-03-18 4:13PM EDT | 18,230.00 | 11.75 | 11.00 | 12.10 | -143.85 | -92.45% | 120 | 1 | 21.89% |
NDXP240319C18240000 | 2024-03-18 3:55PM EDT | 18,240.00 | 11.30 | 9.80 | 10.90 | -10.00 | -46.95% | 11 | 15 | 21.85% |
NDXP240319C18250000 | 2024-03-18 4:10PM EDT | 18,250.00 | 9.40 | 8.70 | 9.70 | -10.70 | -53.23% | 50 | 17 | 21.75% |
NDXP240319C18260000 | 2024-03-18 3:48PM EDT | 18,260.00 | 16.00 | 7.80 | 8.60 | +0.70 | +4.58% | 20 | 3 | 21.65% |
NDXP240319C18270000 | 2024-03-18 3:57PM EDT | 18,270.00 | 7.50 | 6.80 | 7.70 | -10.60 | -58.56% | 19 | 2 | 21.62% |
NDXP240319C18275000 | 2024-03-18 3:31PM EDT | 18,275.00 | 15.62 | 6.40 | 7.30 | +4.92 | +45.98% | 7 | 2 | 21.62% |
NDXP240319C18280000 | 2024-03-18 3:41PM EDT | 18,280.00 | 12.65 | 6.00 | 6.90 | -1.00 | -7.33% | 20 | 2 | 21.60% |
NDXP240319C18290000 | 2024-03-18 1:50PM EDT | 18,290.00 | 15.00 | - | - | +15.00 | - | - | - | 0.00% |
NDXP240319C18300000 | 2024-03-18 4:12PM EDT | 18,300.00 | 5.00 | 4.70 | 5.50 | -6.60 | -56.90% | 304 | 14 | 21.57% |
NDXP240319C18310000 | 2024-03-18 4:02PM EDT | 18,310.00 | 4.55 | - | - | +4.55 | - | - | - | 0.00% |
NDXP240319C18320000 | 2024-03-18 4:00PM EDT | 18,320.00 | 4.50 | 3.60 | 4.30 | -55.91 | -92.55% | 12 | 3 | 21.48% |
NDXP240319C18325000 | 2024-03-18 4:11PM EDT | 18,325.00 | 3.70 | 3.40 | 4.10 | -4.50 | -54.88% | 129 | 12 | 21.52% |
NDXP240319C18330000 | 2024-03-18 4:05PM EDT | 18,330.00 | 3.41 | 3.20 | 3.90 | -13.59 | -79.94% | 19 | 2 | 21.56% |
NDXP240319C18340000 | 2024-03-18 4:06PM EDT | 18,340.00 | 3.03 | - | - | +3.03 | - | - | - | 0.00% |
NDXP240319C18350000 | 2024-03-18 4:08PM EDT | 18,350.00 | 3.10 | 2.45 | 3.10 | -4.72 | -60.36% | 265 | 28 | 21.59% |
NDXP240319C18360000 | 2024-03-18 4:05PM EDT | 18,360.00 | 2.50 | - | - | +2.50 | - | - | - | 0.00% |
NDXP240319C18370000 | 2024-03-18 3:53PM EDT | 18,370.00 | 3.05 | 1.85 | 2.50 | -4.65 | -60.39% | 23 | 1 | 21.70% |
NDXP240319C18375000 | 2024-03-18 4:02PM EDT | 18,375.00 | 2.18 | 1.75 | 2.35 | -4.54 | -67.56% | 27 | 13 | 21.70% |
NDXP240319C18380000 | 2024-03-18 3:51PM EDT | 18,380.00 | 2.95 | - | - | +2.95 | - | - | - | 0.00% |
NDXP240319C18390000 | 2024-03-18 3:16PM EDT | 18,390.00 | 4.76 | - | - | +4.76 | - | - | - | 0.00% |
NDXP240319C18400000 | 2024-03-18 4:00PM EDT | 18,400.00 | 1.71 | 1.25 | 1.85 | -2.69 | -61.14% | 549 | 32 | 21.96% |
NDXP240319C18410000 | 2024-03-18 2:57PM EDT | 18,410.00 | 3.35 | 1.10 | 1.70 | -3.70 | -52.48% | 19 | 2 | 22.10% |
NDXP240319C18420000 | 2024-03-18 3:39PM EDT | 18,420.00 | 2.80 | 1.00 | 1.55 | -2.41 | -46.26% | 6 | 8 | 22.22% |
NDXP240319C18425000 | 2024-03-18 3:22PM EDT | 18,425.00 | 3.12 | 0.95 | 1.50 | -2.33 | -42.75% | 7 | 6 | 22.32% |
NDXP240319C18430000 | 2024-03-18 3:39PM EDT | 18,430.00 | 2.55 | 0.90 | 1.45 | -2.35 | -47.96% | 8 | 7 | 22.42% |
NDXP240319C18440000 | 2024-03-18 3:35PM EDT | 18,440.00 | 2.42 | 0.80 | 1.35 | -43.85 | -94.77% | 5 | 2 | 22.61% |
NDXP240319C18450000 | 2024-03-18 4:08PM EDT | 18,450.00 | 1.12 | 0.70 | 1.25 | -3.48 | -75.65% | 59 | 20 | 22.77% |
NDXP240319C18460000 | 2024-03-18 4:05PM EDT | 18,460.00 | 1.10 | 0.65 | 1.15 | -20.70 | -94.95% | 13 | 10 | 22.91% |
NDXP240319C18470000 | 2024-03-18 3:59PM EDT | 18,470.00 | 1.03 | 0.60 | 1.10 | -4.07 | -79.80% | 12 | 0 | 23.18% |
NDXP240319C18475000 | 2024-03-18 3:16PM EDT | 18,475.00 | 1.96 | 0.55 | 1.05 | -1.73 | -46.88% | 7 | 10 | 23.23% |
NDXP240319C18480000 | 2024-03-18 4:08PM EDT | 18,480.00 | 0.77 | 0.50 | 1.00 | -28.13 | -97.34% | 83 | 2 | 23.27% |
NDXP240319C18490000 | 2024-03-18 3:32PM EDT | 18,490.00 | 1.42 | 0.50 | 1.00 | -26.63 | -94.94% | 22 | 1 | 23.68% |
NDXP240319C18500000 | 2024-03-18 4:04PM EDT | 18,500.00 | 1.00 | 0.50 | 0.95 | -2.09 | -67.64% | 223 | 165 | 23.91% |
NDXP240319C18510000 | 2024-03-18 11:49AM EDT | 18,510.00 | 3.30 | - | - | +3.30 | - | - | - | 0.00% |
NDXP240319C18520000 | 2024-03-18 9:56AM EDT | 18,520.00 | 5.75 | 0.35 | 0.90 | -16.45 | -74.10% | 1 | 1 | 24.52% |
NDXP240319C18525000 | 2024-03-18 1:48PM EDT | 18,525.00 | 1.49 | 0.35 | 0.85 | -1.11 | -42.69% | 11 | 0 | 24.54% |
NDXP240319C18530000 | 2024-03-18 2:12PM EDT | 18,530.00 | 1.43 | - | - | +1.43 | - | - | - | 0.00% |
NDXP240319C18540000 | 2024-03-18 2:45PM EDT | 18,540.00 | 1.16 | - | - | +1.16 | - | - | - | 0.00% |
NDXP240319C18550000 | 2024-03-18 4:05PM EDT | 18,550.00 | 0.45 | 0.30 | 0.80 | -2.15 | -82.69% | 135 | 15 | 25.31% |
NDXP240319C18560000 | 2024-03-18 3:08PM EDT | 18,560.00 | 0.95 | 0.30 | 0.80 | -18.14 | -95.02% | 6 | - | 25.70% |
NDXP240319C18570000 | 2024-03-18 3:08PM EDT | 18,570.00 | 0.82 | - | - | +0.82 | - | - | - | 0.00% |
NDXP240319C18575000 | 2024-03-18 4:05PM EDT | 18,575.00 | 0.35 | 0.25 | 0.75 | -1.95 | -84.78% | 28 | 11 | 26.06% |
NDXP240319C18580000 | 2024-03-18 4:14PM EDT | 18,580.00 | 0.44 | - | - | +0.44 | - | - | - | 0.00% |
NDXP240319C18590000 | 2024-03-18 10:48AM EDT | 18,590.00 | 3.58 | - | - | +3.58 | - | - | - | 0.00% |
NDXP240319C18600000 | 2024-03-18 4:09PM EDT | 18,600.00 | 0.25 | 0.25 | 0.75 | -1.51 | -85.80% | 150 | 18 | 27.00% |
NDXP240319C18610000 | 2024-03-18 2:18PM EDT | 18,610.00 | 0.83 | 0.20 | 0.70 | -15.59 | -94.95% | 2 | 2 | 27.16% |
NDXP240319C18620000 | 2024-03-18 3:32PM EDT | 18,620.00 | 0.72 | - | - | +0.72 | - | - | - | 0.00% |
NDXP240319C18625000 | 2024-03-18 12:53PM EDT | 18,625.00 | 0.70 | 0.20 | 0.70 | -8.89 | -92.70% | 49 | 15 | 27.71% |
NDXP240319C18630000 | 2024-03-18 4:14PM EDT | 18,630.00 | 0.51 | - | - | +0.51 | - | - | - | 0.00% |
NDXP240319C18640000 | 2024-03-18 10:51AM EDT | 18,640.00 | 2.15 | - | - | +2.15 | - | - | - | 0.00% |
NDXP240319C18650000 | 2024-03-18 4:03PM EDT | 18,650.00 | 0.20 | 0.15 | 0.70 | -1.39 | -87.42% | 191 | 7 | 28.64% |
NDXP240319C18660000 | 2024-03-18 9:55AM EDT | 18,660.00 | 1.97 | 0.15 | 0.65 | -13.35 | -87.14% | 1 | 1 | 28.76% |
NDXP240319C18670000 | 2024-03-18 2:37PM EDT | 18,670.00 | 0.58 | - | - | +0.58 | - | - | - | 0.00% |
NDXP240319C18675000 | 2024-03-18 3:56PM EDT | 18,675.00 | 0.45 | 0.15 | 0.65 | -1.39 | -75.54% | 28 | 12 | 29.31% |
NDXP240319C18680000 | 2024-03-18 1:42PM EDT | 18,680.00 | 0.53 | - | - | +0.53 | - | - | - | 0.00% |
NDXP240319C18690000 | 2024-03-18 1:48PM EDT | 18,690.00 | 0.59 | 0.15 | 0.65 | -0.80 | -57.55% | 5 | 5 | 29.86% |
NDXP240319C18700000 | 2024-03-18 3:43PM EDT | 18,700.00 | 0.41 | 0.15 | 0.65 | -0.75 | -64.66% | 158 | 66 | 30.23% |
NDXP240319C18710000 | 2024-03-18 3:08PM EDT | 18,710.00 | 0.60 | - | - | +0.60 | - | - | - | 0.00% |
NDXP240319C18720000 | 2024-03-18 4:08PM EDT | 18,720.00 | 0.37 | - | - | +0.37 | - | - | - | 0.00% |
NDXP240319C18725000 | 2024-03-18 11:12AM EDT | 18,725.00 | 0.98 | 0.10 | 0.60 | -0.76 | -43.68% | 8 | 9 | 30.85% |
NDXP240319C18730000 | 2024-03-18 4:02PM EDT | 18,730.00 | 0.16 | 0.10 | 0.60 | -1.58 | -90.80% | 3 | 2 | 31.03% |
NDXP240319C18740000 | 2024-03-18 4:01PM EDT | 18,740.00 | 0.16 | - | - | +0.16 | - | - | - | 0.00% |
NDXP240319C18750000 | 2024-03-18 4:00PM EDT | 18,750.00 | 0.35 | 0.10 | 0.60 | -0.73 | -67.59% | 170 | 27 | 31.75% |
NDXP240319C18760000 | 2024-03-18 2:39PM EDT | 18,760.00 | 0.55 | - | - | +0.55 | - | - | - | 0.00% |
NDXP240319C18775000 | 2024-03-18 3:40PM EDT | 18,775.00 | 0.38 | 0.10 | 0.60 | -28.57 | -98.69% | 4 | 1 | 32.65% |
NDXP240319C18790000 | 2024-03-15 10:10AM EDT | 18,790.00 | 1.20 | 0.10 | 0.60 | 0.00 | - | - | 3 | 33.19% |
NDXP240319C18800000 | 2024-03-18 2:06PM EDT | 18,800.00 | 0.35 | 0.05 | 0.55 | -0.47 | -57.32% | 24 | 13 | 33.22% |
NDXP240319C18825000 | 2024-03-15 2:24PM EDT | 18,825.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | - | 2 | 34.09% |
NDXP240319C18850000 | 2024-03-18 4:03PM EDT | 18,850.00 | 0.10 | 0.05 | 0.55 | -0.71 | -87.65% | 7 | 5 | 34.97% |
NDXP240319C18900000 | 2024-03-18 3:16PM EDT | 18,900.00 | 0.30 | 0.05 | 0.50 | -0.43 | -58.90% | 3 | 22 | 36.35% |
NDXP240319C18925000 | 2024-03-18 4:02PM EDT | 18,925.00 | 0.40 | 0.00 | 0.50 | -2.58 | -86.58% | 213 | 18 | 37.21% |
NDXP240319C18950000 | 2024-03-18 10:04AM EDT | 18,950.00 | 0.45 | 0.00 | 0.50 | -2.35 | -83.93% | 2 | 16 | 38.06% |
NDXP240319C18975000 | 2024-03-14 9:37AM EDT | 18,975.00 | 1.50 | 0.00 | 0.50 | 0.00 | - | - | 6 | 38.92% |
NDXP240319C19000000 | 2024-03-18 3:43PM EDT | 19,000.00 | 0.24 | 0.00 | 0.50 | -0.83 | -77.57% | 26 | 12 | 39.77% |
NDXP240319C19025000 | 2024-03-12 12:17PM EDT | 19,025.00 | 3.65 | 0.00 | 0.45 | 0.00 | - | - | 4 | 40.19% |
NDXP240319C19050000 | 2024-03-18 12:45PM EDT | 19,050.00 | 0.25 | 0.00 | 0.45 | -1.60 | -86.49% | 3 | 19 | 41.02% |
NDXP240319C19075000 | 2024-03-18 10:51AM EDT | 19,075.00 | 0.40 | - | - | +0.40 | - | - | - | 0.00% |
NDXP240319C19100000 | 2024-03-18 2:36PM EDT | 19,100.00 | 0.05 | 0.00 | 0.45 | -0.79 | -94.05% | 1 | 4 | 42.68% |
NDXP240319C19125000 | 2024-03-18 3:59PM EDT | 19,125.00 | 0.05 | 0.00 | 0.45 | -1.85 | -97.37% | 5 | 16 | 43.51% |
NDXP240319C19150000 | 2024-03-18 10:04AM EDT | 19,150.00 | 0.30 | 0.00 | 0.45 | -1.00 | -76.92% | 2 | 21 | 44.34% |
NDXP240319C19175000 | 2024-03-11 9:40AM EDT | 19,175.00 | 3.41 | 0.00 | 0.45 | 0.00 | - | 23 | 21 | 45.17% |
NDXP240319C19200000 | 2024-03-18 11:34AM EDT | 19,200.00 | 0.22 | 0.00 | 0.10 | -1.47 | -86.98% | 6 | 8 | 40.14% |
NDXP240319C19225000 | 2024-03-18 11:35AM EDT | 19,225.00 | 0.23 | - | - | +0.23 | - | - | - | 0.00% |
NDXP240319C19250000 | 2024-03-15 10:19AM EDT | 19,250.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 2 | 47.07% |
NDXP240319C19300000 | 2024-03-18 12:49PM EDT | 19,300.00 | 0.10 | 0.00 | 0.05 | -0.23 | -69.70% | 23 | 7 | 40.82% |
NDXP240319C19325000 | 2024-03-12 12:17PM EDT | 19,325.00 | 1.38 | 0.00 | 0.40 | 0.00 | - | - | 3 | 49.49% |
NDXP240319C19400000 | 2024-03-18 1:44PM EDT | 19,400.00 | 0.08 | 0.00 | 0.40 | -0.32 | -80.00% | 1 | 5 | 51.88% |
NDXP240319C19450000 | 2024-03-18 10:44AM EDT | 19,450.00 | 0.19 | - | - | +0.19 | - | - | - | 0.00% |
NDXP240319C19500000 | 2024-03-18 4:11PM EDT | 19,500.00 | 0.21 | 0.00 | 0.35 | -0.20 | -48.78% | 4 | 7 | 51.07% |
NDXP240319C19550000 | 2024-03-07 12:24PM EDT | 19,550.00 | 3.31 | 0.00 | 0.35 | 0.00 | - | - | 2 | 52.54% |
NDXP240319C19600000 | 2024-03-14 2:15PM EDT | 19,600.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 54.00% |
NDXP240319C19700000 | 2024-03-13 1:05PM EDT | 19,700.00 | 0.30 | - | 0.35 | 0.00 | - | - | 5 | 60.50% |
NDXP240319C19800000 | 2024-03-18 3:50PM EDT | 19,800.00 | 0.15 | 0.00 | 0.35 | -1.56 | -91.23% | 2 | 1 | 59.81% |
NDXP240319C19975000 | 2024-03-14 12:14PM EDT | 19,975.00 | 0.23 | - | 0.30 | 0.00 | - | - | 7 | 67.82% |
NDXP240319C20000000 | 2024-03-18 2:35PM EDT | 20,000.00 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 1 | 2 | 56.84% |
NDXP240319C20100000 | 2024-03-07 5:02PM EDT | 20,100.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 67.48% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NDXP240319P15600000 | 2024-03-18 4:11PM EDT | 15,600.00 | 0.15 | 0.10 | 0.15 | -0.95 | -86.36% | 72 | 11 | 84.28% |
NDXP240319P15625000 | 2024-03-18 4:13PM EDT | 15,625.00 | 0.15 | - | - | +0.15 | - | - | - | 0.00% |
NDXP240319P15700000 | 2024-03-14 1:50PM EDT | 15,700.00 | 1.59 | 0.00 | 0.40 | 0.00 | - | - | 2 | 83.89% |
NDXP240319P15800000 | 2024-03-15 11:18AM EDT | 15,800.00 | 1.09 | 0.00 | 0.40 | 0.00 | - | - | 4 | 80.22% |
NDXP240319P15900000 | 2024-03-12 10:50AM EDT | 15,900.00 | 2.10 | 0.00 | 0.45 | 0.00 | - | 16 | 8 | 77.39% |
NDXP240319P15925000 | 2024-03-14 1:50PM EDT | 15,925.00 | 1.82 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 76.47% |
NDXP240319P16000000 | 2024-03-18 4:11PM EDT | 16,000.00 | 0.31 | 0.10 | 0.45 | -0.90 | -74.38% | 12 | 11 | 75.05% |
NDXP240319P16100000 | 2024-03-18 1:08PM EDT | 16,100.00 | 0.30 | 0.00 | 0.45 | -1.74 | -85.29% | 27 | 11 | 70.12% |
NDXP240319P16200000 | 2024-03-18 3:58PM EDT | 16,200.00 | 0.30 | 0.00 | 0.50 | -1.97 | -86.78% | 4 | 8 | 67.14% |
NDXP240319P16250000 | 2024-03-01 11:56AM EDT | 16,250.00 | 8.92 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 65.28% |
NDXP240319P16300000 | 2024-03-01 11:56AM EDT | 16,300.00 | 9.27 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 64.01% |
NDXP240319P16350000 | 2024-03-18 9:55AM EDT | 16,350.00 | 0.52 | 0.05 | 0.55 | -8.33 | -94.12% | 1 | 1 | 62.70% |
NDXP240319P16375000 | 2024-03-18 10:25AM EDT | 16,375.00 | 0.35 | 0.05 | 0.55 | -1.85 | -84.09% | 1 | 1 | 61.77% |
NDXP240319P16425000 | 2024-03-18 10:21AM EDT | 16,425.00 | 0.55 | 0.05 | 0.55 | -1.92 | -77.73% | 1 | 1 | 59.94% |
NDXP240319P16450000 | 2024-03-14 12:57PM EDT | 16,450.00 | 2.50 | 0.10 | 0.55 | 0.00 | - | 2 | 18 | 59.47% |
NDXP240319P16475000 | 2024-03-11 9:50AM EDT | 16,475.00 | 9.22 | 0.10 | 0.55 | 0.00 | - | 38 | 38 | 58.55% |
NDXP240319P16500000 | 2024-03-18 1:44PM EDT | 16,500.00 | 0.32 | 0.10 | 0.60 | -1.08 | -77.14% | 5 | 26 | 58.01% |
NDXP240319P16550000 | 2024-03-12 9:40AM EDT | 16,550.00 | 6.01 | 0.10 | 0.60 | 0.00 | - | 15 | 26 | 56.15% |
NDXP240319P16575000 | 2024-03-14 10:57AM EDT | 16,575.00 | 2.75 | 0.10 | 0.60 | 0.00 | - | - | 20 | 55.23% |
NDXP240319P16600000 | 2024-03-18 1:22PM EDT | 16,600.00 | 0.39 | 0.15 | 0.60 | -2.18 | -84.82% | 10 | 24 | 54.66% |
NDXP240319P16650000 | 2024-02-23 4:00PM EDT | 16,650.00 | 30.15 | 0.15 | 0.65 | 0.00 | - | 10 | 10 | 53.13% |
NDXP240319P16700000 | 2024-03-15 3:16PM EDT | 16,700.00 | 1.90 | 0.15 | 0.65 | 0.00 | - | - | 11 | 51.25% |
NDXP240319P16750000 | 2024-03-06 10:38AM EDT | 16,750.00 | 16.29 | 0.20 | 0.70 | 0.00 | - | 10 | 0 | 52.32% |
NDXP240319P16775000 | 2024-03-15 3:30PM EDT | 16,775.00 | 1.85 | 0.20 | 0.70 | 0.00 | - | 1 | 0 | 51.33% |
NDXP240319P16800000 | 2024-03-18 4:09PM EDT | 16,800.00 | 0.35 | 0.20 | 0.40 | -4.45 | -92.71% | 3 | 7 | 47.51% |
NDXP240319P16825000 | 2024-03-15 9:58AM EDT | 16,825.00 | 4.98 | 0.25 | 0.75 | 0.00 | - | 3 | 8 | 49.73% |
NDXP240319P16850000 | 2024-03-18 1:15PM EDT | 16,850.00 | 0.55 | 0.25 | 0.75 | -3.70 | -87.06% | 21 | 20 | 48.74% |
NDXP240319P16875000 | 2024-03-11 9:41AM EDT | 16,875.00 | 17.07 | 0.25 | 0.75 | 0.00 | - | 38 | 35 | 47.75% |
NDXP240319P16900000 | 2024-03-18 2:11PM EDT | 16,900.00 | 0.70 | 0.30 | 0.75 | -1.72 | -71.07% | 29 | 44 | 46.77% |
NDXP240319P16925000 | 2024-03-15 9:58AM EDT | 16,925.00 | 6.03 | 0.30 | 0.80 | 0.00 | - | 3 | 5 | 46.11% |
NDXP240319P16930000 | 2024-03-18 2:40PM EDT | 16,930.00 | 0.80 | - | - | +0.80 | - | - | - | 0.00% |
NDXP240319P16940000 | 2024-03-14 10:36AM EDT | 16,940.00 | 4.90 | 0.30 | 0.80 | 0.00 | - | 1 | 1 | 45.51% |
NDXP240319P16950000 | 2024-03-18 9:40AM EDT | 16,950.00 | 0.77 | 0.30 | 0.80 | -3.13 | -80.26% | 5 | 5 | 45.11% |
NDXP240319P16980000 | 2024-03-18 3:29PM EDT | 16,980.00 | 0.57 | - | - | +0.57 | - | - | - | 0.00% |
NDXP240319P17000000 | 2024-03-18 4:09PM EDT | 17,000.00 | 0.55 | 0.35 | 0.85 | -5.50 | -90.91% | 239 | 9 | 43.41% |
NDXP240319P17010000 | 2024-03-18 3:56PM EDT | 17,010.00 | 0.46 | - | - | +0.46 | - | - | - | 0.00% |
NDXP240319P17020000 | 2024-03-18 9:33AM EDT | 17,020.00 | 0.91 | 0.35 | 0.85 | -5.49 | -85.78% | 5 | 1 | 42.60% |
NDXP240319P17025000 | 2024-03-18 9:39AM EDT | 17,025.00 | 0.83 | 0.35 | 0.85 | -5.67 | -87.23% | 5 | 1 | 42.41% |
NDXP240319P17050000 | 2024-03-18 2:00PM EDT | 17,050.00 | 0.75 | 0.35 | 0.85 | -3.55 | -82.56% | 8 | 7 | 41.39% |
NDXP240319P17070000 | 2024-03-15 12:44PM EDT | 17,070.00 | 6.75 | 0.40 | 0.90 | 0.00 | - | - | 1 | 40.87% |
NDXP240319P17075000 | 2024-03-18 12:04PM EDT | 17,075.00 | 0.70 | 0.40 | 0.90 | -3.45 | -83.13% | 3 | 8 | 40.66% |
NDXP240319P17080000 | 2024-03-12 10:14AM EDT | 17,080.00 | 11.70 | 0.40 | 0.90 | 0.00 | - | - | 1 | 40.46% |
NDXP240319P17100000 | 2024-03-18 3:43PM EDT | 17,100.00 | 0.74 | 0.40 | 0.90 | -6.91 | -90.33% | 30 | 7 | 39.65% |
NDXP240319P17120000 | 2024-03-18 10:56AM EDT | 17,120.00 | 0.90 | - | - | +0.90 | - | - | - | 0.00% |
NDXP240319P17125000 | 2024-03-18 3:40PM EDT | 17,125.00 | 0.70 | 0.45 | 0.95 | -3.75 | -84.27% | 17 | 13 | 38.88% |
NDXP240319P17140000 | 2024-03-18 12:50PM EDT | 17,140.00 | 0.89 | - | - | +0.89 | - | - | - | 0.00% |
NDXP240319P17150000 | 2024-03-18 3:57PM EDT | 17,150.00 | 0.80 | - | - | +0.80 | - | - | - | 0.00% |
NDXP240319P17170000 | 2024-03-15 1:45PM EDT | 17,170.00 | 8.69 | 0.50 | 1.00 | 0.00 | - | - | 5 | 37.28% |
NDXP240319P17175000 | 2024-03-18 10:20AM EDT | 17,175.00 | 1.15 | 0.50 | 1.00 | -4.61 | -80.03% | 1 | 8 | 37.07% |
NDXP240319P17180000 | 2024-03-18 3:29PM EDT | 17,180.00 | 0.88 | 0.50 | 1.00 | -8.06 | -90.16% | 10 | 5 | 36.87% |
NDXP240319P17190000 | 2024-03-18 1:00PM EDT | 17,190.00 | 1.06 | - | - | +1.06 | - | - | - | 0.00% |
NDXP240319P17200000 | 2024-03-18 4:04PM EDT | 17,200.00 | 0.65 | 0.50 | 1.05 | -5.55 | -89.52% | 68 | 38 | 36.26% |
NDXP240319P17210000 | 2024-03-18 10:33AM EDT | 17,210.00 | 1.25 | - | - | +1.25 | - | - | - | 0.00% |
NDXP240319P17220000 | 2024-03-18 10:56AM EDT | 17,220.00 | 1.16 | 0.55 | 1.05 | -10.49 | -90.04% | 5 | 25 | 35.43% |
NDXP240319P17225000 | 2024-03-18 4:04PM EDT | 17,225.00 | 0.70 | - | - | +0.70 | - | - | - | 0.00% |
NDXP240319P17230000 | 2024-03-18 3:57PM EDT | 17,230.00 | 0.90 | 0.55 | 1.05 | -9.10 | -91.00% | 23 | 31 | 35.02% |
NDXP240319P17240000 | 2024-03-18 10:51AM EDT | 17,240.00 | 1.18 | - | - | +1.18 | - | - | - | 0.00% |
NDXP240319P17250000 | 2024-03-18 4:09PM EDT | 17,250.00 | 0.97 | 0.60 | 1.10 | -27.23 | -96.56% | 93 | 3 | 34.39% |
NDXP240319P17260000 | 2024-03-18 3:32PM EDT | 17,260.00 | 0.93 | - | - | +0.93 | - | - | - | 0.00% |
NDXP240319P17270000 | 2024-03-18 9:31AM EDT | 17,270.00 | 2.05 | - | - | +2.05 | - | - | - | 0.00% |
NDXP240319P17275000 | 2024-03-18 9:39AM EDT | 17,275.00 | 1.79 | 0.65 | 1.15 | -7.81 | -81.35% | 14 | - | 33.53% |
NDXP240319P17280000 | 2024-03-18 3:20PM EDT | 17,280.00 | 0.97 | 0.65 | 1.15 | -15.53 | -94.12% | 4 | 1 | 33.33% |
NDXP240319P17290000 | 2024-03-18 3:50PM EDT | 17,290.00 | 0.93 | 0.70 | 1.20 | -30.69 | -97.06% | 2 | 1 | 33.08% |
NDXP240319P17300000 | 2024-03-18 4:09PM EDT | 17,300.00 | 1.00 | 0.70 | 1.20 | -9.80 | -90.74% | 364 | 32 | 32.66% |
NDXP240319P17310000 | 2024-03-18 4:07PM EDT | 17,310.00 | 1.00 | 0.75 | 1.25 | -19.60 | -95.15% | 8 | 5 | 32.41% |
NDXP240319P17320000 | 2024-03-18 2:40PM EDT | 17,320.00 | 1.35 | - | - | +1.35 | - | - | - | 0.00% |
NDXP240319P17325000 | 2024-03-18 9:43AM EDT | 17,325.00 | 2.38 | - | - | +2.38 | - | - | - | 0.00% |
NDXP240319P17330000 | 2024-03-18 2:57PM EDT | 17,330.00 | 1.43 | 0.80 | 1.30 | -13.78 | -90.60% | 10 | - | 31.73% |
NDXP240319P17340000 | 2024-03-18 9:57AM EDT | 17,340.00 | 2.40 | - | - | +2.40 | - | - | - | 0.00% |
NDXP240319P17350000 | 2024-03-18 4:07PM EDT | 17,350.00 | 1.20 | 0.85 | 1.40 | -18.60 | -93.94% | 43 | 9 | 31.18% |
NDXP240319P17360000 | 2024-03-18 10:46AM EDT | 17,360.00 | 1.77 | - | - | +1.77 | - | - | - | 0.00% |
NDXP240319P17375000 | 2024-03-18 3:55PM EDT | 17,375.00 | 1.16 | 0.95 | 1.50 | -14.28 | -92.49% | 4 | 3 | 30.39% |
NDXP240319P17380000 | 2024-03-18 3:57PM EDT | 17,380.00 | 1.33 | - | - | +1.33 | - | - | - | 0.00% |
NDXP240319P17390000 | 2024-03-18 2:34PM EDT | 17,390.00 | 1.68 | - | - | +1.68 | - | - | - | 0.00% |
NDXP240319P17400000 | 2024-03-18 4:10PM EDT | 17,400.00 | 1.23 | 1.05 | 1.60 | -19.12 | -93.96% | 283 | 24 | 29.57% |
NDXP240319P17410000 | 2024-03-18 3:50PM EDT | 17,410.00 | 1.35 | - | - | +1.35 | - | - | - | 0.00% |
NDXP240319P17420000 | 2024-03-18 3:41PM EDT | 17,420.00 | 1.34 | 1.15 | 1.70 | -21.81 | -94.21% | 31 | 25 | 28.94% |
NDXP240319P17425000 | 2024-03-18 4:05PM EDT | 17,425.00 | 1.43 | 1.20 | 1.75 | -18.52 | -92.83% | 46 | 5 | 28.84% |
NDXP240319P17430000 | 2024-03-18 4:10PM EDT | 17,430.00 | 1.62 | 1.25 | 1.70 | -21.23 | -92.91% | 29 | 34 | 28.49% |
NDXP240319P17440000 | 2024-03-18 3:56PM EDT | 17,440.00 | 1.63 | 1.40 | 1.85 | -22.22 | -93.17% | 6 | 113 | 28.40% |
NDXP240319P17450000 | 2024-03-18 4:14PM EDT | 17,450.00 | 1.71 | 1.45 | 1.90 | -23.49 | -93.21% | 130 | 114 | 28.06% |
NDXP240319P17460000 | 2024-03-18 3:55PM EDT | 17,460.00 | 1.70 | 1.45 | 2.00 | -24.10 | -93.41% | 29 | 16 | 27.83% |
NDXP240319P17470000 | 2024-03-18 3:55PM EDT | 17,470.00 | 1.70 | 1.50 | 2.10 | -25.40 | -93.73% | 23 | 10 | 27.58% |
NDXP240319P17475000 | 2024-03-18 4:05PM EDT | 17,475.00 | 1.64 | - | - | +1.64 | - | - | - | 0.00% |
NDXP240319P17480000 | 2024-03-18 4:10PM EDT | 17,480.00 | 1.88 | - | - | +1.88 | - | - | - | 0.00% |
NDXP240319P17490000 | 2024-03-18 3:57PM EDT | 17,490.00 | 2.18 | - | - | +2.18 | - | - | - | 0.00% |
NDXP240319P17500000 | 2024-03-18 4:14PM EDT | 17,500.00 | 2.01 | 1.80 | 2.40 | -31.44 | -93.99% | 119 | 42 | 26.76% |
NDXP240319P17510000 | 2024-03-18 3:53PM EDT | 17,510.00 | 2.43 | - | - | +2.43 | - | - | - | 0.00% |
NDXP240319P17520000 | 2024-03-18 2:34PM EDT | 17,520.00 | 2.68 | - | - | +2.68 | - | - | - | 0.00% |
NDXP240319P17525000 | 2024-03-18 4:07PM EDT | 17,525.00 | 2.29 | 2.10 | 2.70 | -20.68 | -90.03% | 43 | 5 | 26.09% |
NDXP240319P17530000 | 2024-03-18 3:32PM EDT | 17,530.00 | 2.38 | - | - | +2.38 | - | - | - | 0.00% |
NDXP240319P17540000 | 2024-03-18 4:00PM EDT | 17,540.00 | 3.32 | 2.35 | 2.95 | -30.18 | -90.09% | 36 | 1 | 25.76% |
NDXP240319P17550000 | 2024-03-18 4:03PM EDT | 17,550.00 | 3.30 | - | - | +3.30 | - | - | - | 0.00% |
NDXP240319P17560000 | 2024-03-18 4:00PM EDT | 17,560.00 | 3.82 | 2.70 | 3.30 | -27.90 | -87.96% | 19 | 2 | 25.29% |
NDXP240319P17570000 | 2024-03-18 3:47PM EDT | 17,570.00 | 2.95 | 2.90 | 3.60 | -45.15 | -93.87% | 3 | 2 | 25.19% |
NDXP240319P17575000 | 2024-03-18 3:53PM EDT | 17,575.00 | 3.83 | 3.00 | 3.70 | -41.81 | -91.61% | 48 | 2 | 25.06% |
NDXP240319P17580000 | 2024-03-18 3:39PM EDT | 17,580.00 | 3.24 | 3.10 | 3.80 | -63.38 | -95.14% | 2 | 1 | 24.94% |
NDXP240319P17590000 | 2024-03-18 3:56PM EDT | 17,590.00 | 4.33 | 3.30 | 4.10 | -51.47 | -92.24% | 18 | 27 | 24.79% |
NDXP240319P17600000 | 2024-03-18 4:08PM EDT | 17,600.00 | 4.40 | 3.60 | 4.30 | -49.45 | -91.83% | 65 | 14 | 24.50% |
NDXP240319P17610000 | 2024-03-18 3:57PM EDT | 17,610.00 | 5.82 | 3.90 | 4.70 | -43.88 | -88.29% | 21 | 2 | 24.41% |
NDXP240319P17620000 | 2024-03-18 3:58PM EDT | 17,620.00 | 6.17 | 4.30 | 5.00 | -52.76 | -89.53% | 17 | 27 | 24.19% |
NDXP240319P17625000 | 2024-03-18 2:28PM EDT | 17,625.00 | 4.89 | - | - | +4.89 | - | - | - | 0.00% |
NDXP240319P17630000 | 2024-03-18 4:06PM EDT | 17,630.00 | 6.10 | - | - | +6.10 | - | - | - | 0.00% |
NDXP240319P17640000 | 2024-03-18 4:02PM EDT | 17,640.00 | 7.23 | 5.00 | 5.90 | -69.72 | -90.60% | 37 | 31 | 23.95% |
NDXP240319P17650000 | 2024-03-18 4:06PM EDT | 17,650.00 | 7.35 | 5.50 | 6.30 | -55.61 | -88.33% | 35 | 27 | 23.74% |
NDXP240319P17660000 | 2024-03-18 3:59PM EDT | 17,660.00 | 8.04 | 6.10 | 6.90 | -55.71 | -87.39% | 71 | 17 | 23.67% |
NDXP240319P17670000 | 2024-03-18 3:59PM EDT | 17,670.00 | 8.86 | 6.60 | 7.50 | -76.34 | -89.60% | 42 | 3 | 23.56% |
NDXP240319P17675000 | 2024-03-18 3:57PM EDT | 17,675.00 | 10.10 | 6.90 | 7.80 | -26.30 | -72.25% | 13 | 2 | 23.50% |
NDXP240319P17680000 | 2024-03-18 3:57PM EDT | 17,680.00 | 10.53 | 7.20 | 8.10 | -77.92 | -88.09% | 15 | 31 | 23.42% |
NDXP240319P17690000 | 2024-03-18 3:57PM EDT | 17,690.00 | 11.45 | - | - | +11.45 | - | - | - | 0.00% |
NDXP240319P17700000 | 2024-03-18 4:13PM EDT | 17,700.00 | 9.70 | 8.70 | 9.60 | -70.09 | -87.84% | 97 | 19 | 23.24% |
NDXP240319P17710000 | 2024-03-18 3:57PM EDT | 17,710.00 | 14.00 | 9.50 | 10.50 | -77.96 | -84.78% | 3 | 26 | 23.18% |
NDXP240319P17720000 | 2024-03-18 3:59PM EDT | 17,720.00 | 13.85 | 10.50 | 11.60 | -81.70 | -85.50% | 4 | 4 | 23.19% |
NDXP240319P17725000 | 2024-03-18 4:09PM EDT | 17,725.00 | 12.80 | 10.90 | 12.10 | -74.15 | -85.28% | 27 | 1 | 23.15% |
NDXP240319P17730000 | 2024-03-18 4:09PM EDT | 17,730.00 | 13.30 | 11.40 | 12.60 | -73.30 | -84.64% | 22 | 2 | 23.11% |
NDXP240319P17740000 | 2024-03-18 3:57PM EDT | 17,740.00 | 18.40 | 12.60 | 13.80 | -53.10 | -74.27% | 24 | 2 | 23.08% |
NDXP240319P17750000 | 2024-03-18 4:06PM EDT | 17,750.00 | 18.06 | 13.70 | 15.00 | -73.16 | -80.20% | 61 | 29 | 23.01% |
NDXP240319P17760000 | 2024-03-18 3:53PM EDT | 17,760.00 | 18.50 | 15.10 | 16.40 | -86.00 | -82.30% | 6 | 2 | 22.99% |
NDXP240319P17770000 | 2024-03-18 4:13PM EDT | 17,770.00 | 18.40 | 16.40 | 17.80 | -98.14 | -84.21% | 31 | 4 | 22.93% |
NDXP240319P17775000 | 2024-03-18 4:11PM EDT | 17,775.00 | 19.80 | 17.20 | 18.60 | -85.62 | -81.22% | 11 | 13 | 22.92% |
NDXP240319P17780000 | 2024-03-18 3:56PM EDT | 17,780.00 | 23.90 | 18.00 | 19.40 | -68.37 | -74.10% | 25 | 0 | 22.90% |
NDXP240319P17790000 | 2024-03-18 3:56PM EDT | 17,790.00 | 25.80 | 19.60 | 21.10 | -91.85 | -78.07% | 20 | 12 | 22.88% |
NDXP240319P17800000 | 2024-03-18 4:05PM EDT | 17,800.00 | 26.99 | 21.40 | 22.90 | -103.33 | -79.29% | 84 | 15 | 22.84% |
NDXP240319P17810000 | 2024-03-18 4:06PM EDT | 17,810.00 | 29.79 | - | - | +29.79 | - | - | - | 0.00% |
NDXP240319P17820000 | 2024-03-18 4:03PM EDT | 17,820.00 | 33.95 | 25.30 | 27.00 | -89.99 | -72.61% | 5 | 12 | 22.82% |
NDXP240319P17825000 | 2024-03-18 4:13PM EDT | 17,825.00 | 29.04 | 26.40 | 28.10 | -98.21 | -77.18% | 10 | 12 | 22.81% |
NDXP240319P17830000 | 2024-03-18 4:10PM EDT | 17,830.00 | 31.30 | 27.60 | 29.30 | -97.30 | -75.66% | 25 | 5 | 22.82% |
NDXP240319P17840000 | 2024-03-18 4:11PM EDT | 17,840.00 | 33.80 | 29.90 | 31.70 | -116.25 | -77.47% | 26 | 3 | 22.81% |
NDXP240319P17850000 | 2024-03-18 4:11PM EDT | 17,850.00 | 36.60 | 32.40 | 34.20 | -116.40 | -76.08% | 29 | 13 | 22.78% |
NDXP240319P17860000 | 2024-03-18 4:02PM EDT | 17,860.00 | 45.88 | 35.00 | 36.90 | -97.35 | -67.97% | 7 | 6 | 22.77% |
NDXP240319P17870000 | 2024-03-18 4:13PM EDT | 17,870.00 | 40.13 | 37.80 | 39.70 | -116.87 | -74.44% | 18 | 5 | 22.74% |
NDXP240319P17875000 | 2024-03-18 4:07PM EDT | 17,875.00 | 43.90 | 39.30 | 41.20 | -126.67 | -74.26% | 20 | 4 | 22.74% |
NDXP240319P17880000 | 2024-03-18 4:01PM EDT | 17,880.00 | 52.21 | 40.80 | 42.80 | -75.61 | -59.15% | 12 | 5 | 22.76% |
NDXP240319P17890000 | 2024-03-18 3:49PM EDT | 17,890.00 | 39.70 | 43.90 | 45.90 | -128.30 | -76.37% | 15 | 6 | 22.72% |
NDXP240319P17900000 | 2024-03-18 4:03PM EDT | 17,900.00 | 55.88 | 47.20 | 49.30 | -154.15 | -73.39% | 114 | 8 | 22.72% |
NDXP240319P17910000 | 2024-03-18 4:10PM EDT | 17,910.00 | 55.60 | 50.70 | 52.80 | -116.43 | -67.68% | 11 | 1 | 22.71% |
NDXP240319P17920000 | 2024-03-18 4:01PM EDT | 17,920.00 | 68.40 | - | - | +68.40 | - | - | - | 0.00% |
NDXP240319P17925000 | 2024-03-18 4:07PM EDT | 17,925.00 | 58.70 | - | - | +58.70 | - | - | - | 0.00% |
NDXP240319P17930000 | 2024-03-18 4:01PM EDT | 17,930.00 | 72.61 | - | - | +72.61 | - | - | - | 0.00% |
NDXP240319P17940000 | 2024-03-18 3:52PM EDT | 17,940.00 | 63.80 | 62.10 | 64.40 | -114.40 | -64.20% | 1 | 1 | 22.67% |
NDXP240319P17950000 | 2024-03-18 4:02PM EDT | 17,950.00 | 79.16 | 66.30 | 68.60 | -118.84 | -60.02% | 17 | 6 | 22.64% |
NDXP240319P17960000 | 2024-03-18 4:00PM EDT | 17,960.00 | 86.10 | 70.60 | 72.90 | -38.90 | -31.12% | 7 | 1 | 22.60% |
NDXP240319P17970000 | 2024-03-18 3:55PM EDT | 17,970.00 | 85.00 | 75.00 | 77.40 | -135.72 | -61.49% | 12 | 2 | 22.56% |
NDXP240319P17975000 | 2024-03-18 4:02PM EDT | 17,975.00 | 91.88 | 77.40 | 79.80 | -122.65 | -57.17% | 11 | 4 | 22.56% |
NDXP240319P17980000 | 2024-03-18 4:02PM EDT | 17,980.00 | 94.40 | 79.80 | 82.10 | -133.07 | -58.50% | 13 | 2 | 22.53% |
NDXP240319P17990000 | 2024-03-18 3:59PM EDT | 17,990.00 | 94.45 | 84.60 | 87.00 | -104.05 | -52.42% | 15 | 6 | 22.49% |
NDXP240319P18000000 | 2024-03-18 4:13PM EDT | 18,000.00 | 92.40 | 89.60 | 92.00 | -162.60 | -63.76% | 58 | 155 | 22.44% |
NDXP240319P18010000 | 2024-03-18 4:01PM EDT | 18,010.00 | 111.00 | 94.80 | 97.20 | -149.52 | -57.39% | 14 | 1 | 22.38% |
NDXP240319P18020000 | 2024-03-18 3:56PM EDT | 18,020.00 | 107.80 | 100.10 | 102.60 | -8.41 | -7.24% | 7 | 1 | 22.33% |
NDXP240319P18025000 | 2024-03-18 4:01PM EDT | 18,025.00 | 117.55 | 95.60 | 110.50 | -121.50 | -50.83% | 12 | 9 | 23.69% |
NDXP240319P18030000 | 2024-03-18 3:59PM EDT | 18,030.00 | 120.35 | 98.30 | 113.30 | -154.81 | -56.26% | 15 | 1 | 23.67% |
NDXP240319P18040000 | 2024-03-18 3:41PM EDT | 18,040.00 | 102.80 | 106.90 | 119.00 | -101.10 | -49.58% | 6 | 1 | 23.61% |
NDXP240319P18050000 | 2024-03-18 4:06PM EDT | 18,050.00 | 127.23 | 109.50 | 124.80 | -25.97 | -16.95% | 19 | 6 | 23.53% |
NDXP240319P18060000 | 2024-03-18 3:45PM EDT | 18,060.00 | 109.70 | - | - | +109.70 | - | - | - | 0.00% |
NDXP240319P18070000 | 2024-03-18 3:59PM EDT | 18,070.00 | 138.10 | 122.00 | 138.10 | -27.90 | -16.81% | 172 | 1 | 23.71% |
NDXP240319P18075000 | 2024-03-18 3:17PM EDT | 18,075.00 | 112.72 | 124.40 | 140.90 | -111.98 | -49.84% | 17 | 6 | 23.57% |
NDXP240319P18080000 | 2024-03-18 2:09PM EDT | 18,080.00 | 121.71 | 127.90 | 144.10 | -70.49 | -36.68% | 6 | 2 | 23.54% |
NDXP240319P18090000 | 2024-03-18 11:12AM EDT | 18,090.00 | 114.40 | 134.60 | 150.40 | +12.20 | +11.94% | 4 | 1 | 23.40% |
NDXP240319P18100000 | 2024-03-18 4:08PM EDT | 18,100.00 | 154.79 | 141.20 | 157.10 | -163.51 | -51.37% | 194 | 24 | 23.33% |
NDXP240319P18110000 | 2024-03-18 12:50PM EDT | 18,110.00 | 144.45 | - | - | +144.45 | - | - | - | 0.00% |
NDXP240319P18120000 | 2024-03-18 3:50PM EDT | 18,120.00 | 158.40 | 155.70 | 171.90 | -95.20 | -37.54% | 5 | 2 | 23.48% |
NDXP240319P18125000 | 2024-03-13 3:15PM EDT | 18,125.00 | 149.51 | 159.40 | 174.00 | 0.00 | - | 1 | 11 | 22.97% |
NDXP240319P18130000 | 2024-03-12 9:55AM EDT | 18,130.00 | 241.00 | 162.90 | 178.50 | 0.00 | - | - | 1 | 23.22% |
NDXP240319P18140000 | 2024-03-18 10:38AM EDT | 18,140.00 | 122.85 | 170.30 | 186.40 | -43.85 | -26.30% | 2 | 1 | 23.34% |
NDXP240319P18150000 | 2024-03-18 11:03AM EDT | 18,150.00 | 138.59 | 177.90 | 194.00 | -230.61 | -62.46% | 1 | 5 | 23.32% |
NDXP240319P18160000 | 2024-03-18 10:38AM EDT | 18,160.00 | 133.29 | 184.90 | 201.60 | -168.76 | -55.87% | 5 | 1 | 23.24% |
NDXP240319P18170000 | 2024-03-14 11:01AM EDT | 18,170.00 | 196.20 | 193.40 | 208.30 | 0.00 | - | - | 1 | 22.76% |
NDXP240319P18175000 | 2024-03-14 10:46AM EDT | 18,175.00 | 219.13 | 197.30 | 213.40 | 0.00 | - | 2 | 2 | 23.17% |
NDXP240319P18190000 | 2024-03-18 2:42PM EDT | 18,190.00 | 206.45 | - | - | +206.45 | - | - | - | 0.00% |
NDXP240319P18200000 | 2024-03-18 3:25PM EDT | 18,200.00 | 197.96 | 216.80 | 232.10 | -24.88 | -11.16% | 102 | 22 | 22.35% |
NDXP240319P18210000 | 2024-03-18 3:52PM EDT | 18,210.00 | 225.40 | - | - | +225.40 | - | - | - | 0.00% |
NDXP240319P18220000 | 2024-03-12 11:30AM EDT | 18,220.00 | 181.30 | 233.60 | 249.20 | 0.00 | - | - | 1 | 22.33% |
NDXP240319P18225000 | 2024-03-11 2:39PM EDT | 18,225.00 | 346.30 | 237.40 | 253.30 | 0.00 | - | 2 | 6 | 22.20% |
NDXP240319P18250000 | 2024-03-14 11:01AM EDT | 18,250.00 | 249.25 | 259.80 | 275.90 | 0.00 | - | 2 | 3 | 22.46% |
NDXP240319P18275000 | 2024-03-18 11:59AM EDT | 18,275.00 | 254.20 | 283.10 | 298.50 | -11.64 | -4.38% | 1 | 1 | 22.46% |
NDXP240319P18300000 | 2024-03-18 2:28PM EDT | 18,300.00 | 255.00 | 305.60 | 321.80 | -161.85 | -38.83% | 2 | 9 | 22.64% |
NDXP240319P18325000 | 2024-03-18 3:50PM EDT | 18,325.00 | 324.10 | 329.20 | 345.40 | +36.10 | +12.53% | 1 | 1 | 22.80% |
NDXP240319P18340000 | 2024-03-18 2:55PM EDT | 18,340.00 | 319.29 | - | - | +319.29 | - | - | - | 0.00% |
NDXP240319P18350000 | 2024-03-18 3:08PM EDT | 18,350.00 | 311.92 | 353.90 | 369.70 | -28.60 | -8.40% | 5 | 3 | 23.41% |
NDXP240319P18370000 | 2024-03-18 2:42PM EDT | 18,370.00 | 359.76 | - | - | +359.76 | - | - | - | 0.00% |
NDXP240319P18375000 | 2024-03-18 9:59AM EDT | 18,375.00 | 346.90 | - | - | +346.90 | - | - | - | 0.00% |
NDXP240319P18400000 | 2024-03-18 2:30PM EDT | 18,400.00 | 342.25 | 401.60 | 418.70 | -130.59 | -27.62% | 6 | 1 | 24.75% |
NDXP240319P18410000 | 2024-03-18 3:50PM EDT | 18,410.00 | 405.87 | - | - | +405.87 | - | - | - | 0.00% |
NDXP240319P18450000 | 2024-03-04 10:47AM EDT | 18,450.00 | 304.16 | 451.00 | 467.70 | 0.00 | - | 2 | 1 | 25.68% |
NDXP240319P18500000 | 2024-03-18 9:57AM EDT | 18,500.00 | 454.30 | 501.00 | 518.00 | +192.90 | +73.79% | 2 | 3 | 28.42% |
NDXP240319P18550000 | 2024-03-18 10:04AM EDT | 18,550.00 | 497.30 | - | - | +497.30 | - | - | - | 0.00% |
NDXP240319P18575000 | 2024-03-11 1:01PM EDT | 18,575.00 | 615.80 | 575.10 | 592.90 | 0.00 | - | 1 | 1 | 31.59% |
NDXP240319P18600000 | 2024-02-29 1:38PM EDT | 18,600.00 | 665.28 | 600.10 | 617.80 | 0.00 | - | - | 2 | 32.50% |
NDXP240319P18625000 | 2024-03-14 10:30AM EDT | 18,625.00 | 553.70 | 625.80 | 643.60 | 0.00 | - | - | 1 | 34.98% |
NDXP240319P18675000 | 2024-03-14 9:53AM EDT | 18,675.00 | 675.00 | 673.60 | 691.60 | 0.00 | - | 2 | 2 | 32.92% |
NDXP240319P18690000 | 2024-03-12 10:00AM EDT | 18,690.00 | 646.42 | 690.20 | 708.00 | 0.00 | - | 1 | 2 | 36.77% |
NDXP240319P18700000 | 2024-03-12 10:00AM EDT | 18,700.00 | 655.77 | 699.40 | 717.80 | 0.00 | - | - | 1 | 36.80% |
NDXP240319P18775000 | 2024-03-06 3:04PM EDT | 18,775.00 | 744.40 | 774.00 | 797.70 | 0.00 | - | 1 | 1 | 47.42% |
NDXP240319P19800000 | 2024-03-08 11:04AM EDT | 19,800.00 | 1,396.40 | 1,794.60 | 1,821.30 | 0.00 | - | 1 | 1 | 89.07% |