La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 738,20 -52,90 (-0,09 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 05:15PM EDT
Options d’achatpour17 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C16000000 | 2024-06-10 10:15AM EDT | 16,000.00 | 2,975.08 | 3,623.30 | 3,683.20 | 0.00 | - | - | 1 | 148.90% |
| NDXP240617C16500000 | 2024-06-13 11:07AM EDT | 16,500.00 | 3,055.79 | 3,123.30 | 3,183.40 | 0.00 | - | 2 | 2 | 130.13% |
| NDXP240617C16600000 | 2024-06-13 11:07AM EDT | 16,600.00 | 2,955.21 | 3,023.50 | 3,083.50 | 0.00 | - | 2 | 2 | 126.46% |
| NDXP240617C16700000 | 2024-06-03 9:57AM EDT | 16,700.00 | 1,936.90 | 2,923.50 | 2,983.50 | 0.00 | - | 1 | 1 | 122.71% |
| NDXP240617C17300000 | 2024-06-14 12:02PM EDT | 17,300.00 | 2,300.90 | 2,324.60 | 2,383.80 | -26.80 | -1.15% | 20 | 20 | 100.53% |
| NDXP240617C17600000 | 2024-06-12 9:56AM EDT | 17,600.00 | 1,884.80 | 2,024.20 | 2,081.30 | 0.00 | - | 1 | 1 | 87.45% |
| NDXP240617C18375000 | 2024-06-04 1:06PM EDT | 18,375.00 | 370.67 | 1,248.80 | 1,308.80 | 0.00 | - | 2 | 1 | 60.26% |
| NDXP240617C18400000 | 2024-06-14 3:36PM EDT | 18,400.00 | 1,257.21 | 1,223.80 | 1,283.80 | +605.11 | +92.79% | 4 | 18 | 59.30% |
| NDXP240617C18450000 | 2024-06-03 1:50PM EDT | 18,450.00 | 296.70 | 1,174.20 | 1,233.90 | 0.00 | - | 2 | 1 | 57.45% |
| NDXP240617C18500000 | 2024-06-12 9:56AM EDT | 18,500.00 | 987.70 | 1,140.50 | 1,184.00 | 0.00 | - | 1 | 29 | 55.59% |
| NDXP240617C18525000 | 2024-06-04 9:56AM EDT | 18,525.00 | 275.45 | 1,116.60 | 1,159.10 | 0.00 | - | 29 | 29 | 54.68% |
| NDXP240617C18550000 | 2024-06-14 3:36PM EDT | 18,550.00 | 1,106.13 | 1,091.60 | 1,134.40 | +582.28 | +111.15% | 4 | 5 | 53.87% |
| NDXP240617C18600000 | 2024-05-30 3:47PM EDT | 18,600.00 | 251.65 | 1,032.70 | 1,084.00 | 0.00 | - | 2 | 2 | 51.74% |
| NDXP240617C18625000 | 2024-06-04 3:20PM EDT | 18,625.00 | 248.00 | 1,007.70 | 1,058.40 | 0.00 | - | 4 | 2 | 50.47% |
| NDXP240617C18640000 | 2024-06-14 12:02PM EDT | 18,640.00 | 962.20 | 992.70 | 1,041.70 | -28.15 | -2.84% | 20 | 20 | 49.02% |
| NDXP240617C18660000 | 2024-06-11 11:32AM EDT | 18,660.00 | 482.28 | 972.70 | 1,021.70 | 0.00 | - | - | 11 | 48.25% |
| NDXP240617C18680000 | 2024-06-11 11:32AM EDT | 18,680.00 | 465.25 | 952.80 | 1,003.50 | 0.00 | - | - | 11 | 48.39% |
| NDXP240617C18700000 | 2024-06-11 1:05PM EDT | 18,700.00 | 450.22 | 932.80 | 984.10 | 0.00 | - | 9 | 23 | 47.90% |
| NDXP240617C18720000 | 2024-06-11 1:05PM EDT | 18,720.00 | 433.55 | 920.60 | 960.90 | 0.00 | - | - | 9 | 45.55% |
| NDXP240617C18725000 | 2024-06-11 9:36AM EDT | 18,725.00 | 388.99 | 915.60 | 956.00 | 0.00 | - | - | 1 | 45.41% |
| NDXP240617C18750000 | 2024-06-11 9:36AM EDT | 18,750.00 | 369.99 | 884.60 | 932.30 | 0.00 | - | 1 | 8 | 45.09% |
| NDXP240617C18800000 | 2024-06-14 3:38PM EDT | 18,800.00 | 842.88 | 850.70 | 883.20 | +2.80 | +0.33% | 1 | 3 | 43.56% |
| NDXP240617C18825000 | 2024-06-05 10:20AM EDT | 18,825.00 | 227.20 | 823.80 | 857.80 | 0.00 | - | 1 | 4 | 42.39% |
| NDXP240617C18840000 | 2024-06-10 1:40PM EDT | 18,840.00 | 300.93 | 808.80 | 843.00 | 0.00 | - | - | 1 | 41.89% |
| NDXP240617C18850000 | 2024-06-14 3:53PM EDT | 18,850.00 | 785.70 | 801.80 | 833.00 | +133.13 | +20.40% | 3 | 5 | 41.50% |
| NDXP240617C18875000 | 2024-06-06 9:35AM EDT | 18,875.00 | 337.64 | 777.90 | 808.30 | 0.00 | - | 1 | 1 | 40.64% |
| NDXP240617C18900000 | 2024-06-14 3:27PM EDT | 18,900.00 | 748.45 | 751.40 | 783.00 | +510.92 | +215.10% | 11 | 15 | 39.52% |
| NDXP240617C18910000 | 2024-06-11 10:16AM EDT | 18,910.00 | 248.47 | 742.00 | 773.10 | 0.00 | - | - | 1 | 39.16% |
| NDXP240617C18925000 | 2024-06-14 2:26PM EDT | 18,925.00 | 723.60 | 727.00 | 758.00 | +490.65 | +210.62% | 1 | 1 | 38.52% |
| NDXP240617C18950000 | 2024-06-14 3:27PM EDT | 18,950.00 | 698.50 | 701.60 | 733.10 | +168.95 | +31.90% | 11 | 17 | 37.56% |
| NDXP240617C18975000 | 2024-06-13 1:42PM EDT | 18,975.00 | 589.13 | 676.70 | 708.10 | 0.00 | - | 1 | 1 | 36.56% |
| NDXP240617C18980000 | 2024-06-07 11:00AM EDT | 18,980.00 | 226.00 | 672.20 | 703.20 | 0.00 | - | 4 | 2 | 36.40% |
| NDXP240617C19000000 | 2024-06-14 3:53PM EDT | 19,000.00 | 633.50 | 650.90 | 683.30 | +122.40 | +23.95% | 3 | 43 | 35.63% |
| NDXP240617C19010000 | 2024-06-10 10:33AM EDT | 19,010.00 | 187.00 | 641.40 | 673.30 | 0.00 | - | 2 | 2 | 35.23% |
| NDXP240617C19030000 | 2024-06-13 10:10AM EDT | 19,030.00 | 570.94 | 623.30 | 653.30 | -0.79 | -0.14% | 1 | 1 | 34.41% |
| NDXP240617C19040000 | 2024-06-13 1:42PM EDT | 19,040.00 | 525.75 | 611.50 | 650.10 | 0.00 | - | 1 | 1 | 36.53% |
| NDXP240617C19050000 | 2024-06-11 11:01AM EDT | 19,050.00 | 197.00 | 602.40 | 640.40 | 0.00 | - | - | 2 | 36.21% |
| NDXP240617C19060000 | 2024-06-10 3:51PM EDT | 19,060.00 | 181.70 | 593.00 | 629.80 | 0.00 | - | - | 1 | 35.57% |
| NDXP240617C19075000 | 2024-06-13 12:25PM EDT | 19,075.00 | 440.85 | 576.60 | 615.00 | 0.00 | - | 1 | 2 | 35.00% |
| NDXP240617C19080000 | 2024-06-11 1:02PM EDT | 19,080.00 | 175.40 | 572.80 | 609.90 | 0.00 | - | 4 | 2 | 34.75% |
| NDXP240617C19090000 | 2024-06-11 3:52PM EDT | 19,090.00 | 215.32 | 560.80 | 600.00 | 0.00 | - | 3 | 2 | 34.35% |
| NDXP240617C19100000 | 2024-06-14 3:49PM EDT | 19,100.00 | 537.22 | 552.80 | 590.00 | +119.70 | +28.67% | 1 | 15 | 33.92% |
| NDXP240617C19110000 | 2024-06-11 2:00PM EDT | 19,110.00 | 182.99 | 543.20 | 573.90 | 0.00 | - | - | 2 | 31.35% |
| NDXP240617C19120000 | 2024-06-11 9:57AM EDT | 19,120.00 | 116.48 | 533.10 | 570.60 | 0.00 | - | - | 6 | 33.25% |
| NDXP240617C19125000 | 2024-06-12 12:38PM EDT | 19,125.00 | 390.11 | 528.10 | 558.90 | 0.00 | - | 5 | 2 | 30.72% |
| NDXP240617C19130000 | 2024-06-13 10:01AM EDT | 19,130.00 | 494.30 | 523.60 | 553.90 | 0.00 | - | 1 | 0 | 30.51% |
| NDXP240617C19150000 | 2024-06-11 3:52PM EDT | 19,150.00 | 179.83 | 503.80 | 535.10 | 0.00 | - | - | 6 | 30.09% |
| NDXP240617C19160000 | 2024-06-14 9:43AM EDT | 19,160.00 | 422.37 | 493.80 | 524.30 | +238.29 | +129.45% | 15 | 5 | 29.39% |
| NDXP240617C19170000 | 2024-06-14 12:15PM EDT | 19,170.00 | 450.15 | 483.80 | 510.30 | +279.00 | +163.01% | 1 | 2 | 27.52% |
| NDXP240617C19175000 | 2024-06-14 12:15PM EDT | 19,175.00 | 445.25 | 478.40 | 505.30 | +276.85 | +164.40% | 1 | 2 | 27.31% |
| NDXP240617C19180000 | 2024-06-13 10:02AM EDT | 19,180.00 | 455.11 | 473.40 | 501.00 | 0.00 | - | 5 | 6 | 27.37% |
| NDXP240617C19200000 | 2024-06-14 9:58AM EDT | 19,200.00 | 419.85 | 463.50 | 480.40 | +29.95 | +7.68% | 1 | 3 | 26.32% |
| NDXP240617C19210000 | 2024-06-13 10:02AM EDT | 19,210.00 | 426.86 | 453.60 | 470.40 | 0.00 | - | 5 | 5 | 25.90% |
| NDXP240617C19220000 | 2024-06-10 10:58AM EDT | 19,220.00 | 101.70 | 443.70 | 461.20 | 0.00 | - | - | 1 | 25.76% |
| NDXP240617C19225000 | 2024-06-10 10:59AM EDT | 19,225.00 | 100.50 | 438.80 | 456.00 | 0.00 | - | 1 | 2 | 25.48% |
| NDXP240617C19230000 | 2024-06-10 10:54AM EDT | 19,230.00 | 94.50 | 433.80 | 451.00 | 0.00 | - | - | 1 | 25.27% |
| NDXP240617C19250000 | 2024-06-12 9:31AM EDT | 19,250.00 | 215.00 | 414.10 | 431.00 | 0.00 | - | 1 | 6 | 24.43% |
| NDXP240617C19260000 | 2024-06-10 10:54AM EDT | 19,260.00 | 83.70 | 404.30 | 421.10 | 0.00 | - | - | 1 | 24.03% |
| NDXP240617C19270000 | 2024-06-14 10:45AM EDT | 19,270.00 | 321.30 | 394.30 | 411.20 | +35.59 | +12.46% | 1 | 3 | 23.64% |
| NDXP240617C19275000 | 2024-06-14 10:45AM EDT | 19,275.00 | 316.75 | 389.50 | 406.20 | -60.71 | -16.08% | 1 | 10 | 23.43% |
| NDXP240617C19280000 | 2024-06-10 10:24AM EDT | 19,280.00 | 69.90 | 384.60 | 401.30 | 0.00 | - | - | 1 | 23.24% |
| NDXP240617C19290000 | 2024-06-13 9:50AM EDT | 19,290.00 | 362.50 | 374.80 | 392.30 | 0.00 | - | 1 | 4 | 23.14% |
| NDXP240617C19300000 | 2024-06-14 4:02PM EDT | 19,300.00 | 372.60 | 365.00 | 382.30 | +153.05 | +69.71% | 4 | 11 | 22.70% |
| NDXP240617C19310000 | 2024-06-07 12:55PM EDT | 19,310.00 | 98.40 | 355.30 | 372.80 | 0.00 | - | 2 | 2 | 22.42% |
| NDXP240617C19320000 | 2024-06-07 12:55PM EDT | 19,320.00 | 95.00 | 345.60 | 362.90 | 0.00 | - | 2 | 2 | 22.01% |
| NDXP240617C19325000 | 2024-06-10 11:07AM EDT | 19,325.00 | 68.10 | 340.70 | 357.90 | 0.00 | - | - | 1 | 21.78% |
| NDXP240617C19350000 | 2024-06-14 10:18AM EDT | 19,350.00 | 268.70 | 316.50 | 333.80 | +97.94 | +57.36% | 10 | 3 | 20.93% |
| NDXP240617C19375000 | 2024-06-14 12:59PM EDT | 19,375.00 | 248.45 | 292.60 | 309.70 | +10.37 | +4.36% | 21 | 3 | 20.04% |
| NDXP240617C19380000 | 2024-06-12 2:00PM EDT | 19,380.00 | 178.00 | 287.00 | 304.70 | 0.00 | - | - | 1 | 19.81% |
| NDXP240617C19400000 | 2024-06-14 12:10PM EDT | 19,400.00 | 228.20 | 269.60 | 284.70 | +9.78 | +4.48% | 1 | 11 | 18.88% |
| NDXP240617C19420000 | 2024-06-12 3:51PM EDT | 19,420.00 | 137.00 | 251.00 | 265.90 | 0.00 | - | - | 1 | 18.25% |
| NDXP240617C19425000 | 2024-06-14 10:20AM EDT | 19,425.00 | 207.03 | 246.00 | 261.40 | +14.83 | +7.72% | 15 | 2 | 18.14% |
| NDXP240617C19430000 | 2024-06-13 3:00PM EDT | 19,430.00 | 197.85 | 241.50 | 256.60 | +16.80 | +9.28% | 1 | 4 | 17.94% |
| NDXP240617C19440000 | 2024-06-13 3:00PM EDT | 19,440.00 | 173.25 | 232.20 | 247.30 | 0.00 | - | 6 | 6 | 17.63% |
| NDXP240617C19450000 | 2024-06-14 3:38PM EDT | 19,450.00 | 210.77 | 223.00 | 238.10 | +83.87 | +66.09% | 23 | 2 | 17.34% |
| NDXP240617C19475000 | 2024-06-14 12:05PM EDT | 19,475.00 | 155.55 | 200.30 | 215.40 | +45.55 | +41.41% | 5 | 15 | 16.61% |
| NDXP240617C19480000 | 2024-06-14 12:05PM EDT | 19,480.00 | 151.62 | 195.80 | 211.00 | +14.12 | +10.27% | 5 | 5 | 16.49% |
| NDXP240617C19500000 | 2024-06-14 3:36PM EDT | 19,500.00 | 171.71 | 178.20 | 193.50 | +65.21 | +61.23% | 57 | 30 | 15.99% |
| NDXP240617C19510000 | 2024-06-13 1:28PM EDT | 19,510.00 | 122.42 | 169.60 | 185.20 | 0.00 | - | 32 | 6 | 15.81% |
| NDXP240617C19520000 | 2024-06-14 12:55PM EDT | 19,520.00 | 123.01 | 160.10 | 177.00 | -32.18 | -20.74% | 2 | 4 | 15.63% |
| NDXP240617C19525000 | 2024-06-14 12:55PM EDT | 19,525.00 | 119.32 | 156.80 | 172.70 | -32.44 | -21.38% | 34 | 5 | 15.49% |
| NDXP240617C19530000 | 2024-06-12 11:35AM EDT | 19,530.00 | 120.02 | 152.60 | 168.50 | 0.00 | - | - | 1 | 15.37% |
| NDXP240617C19540000 | 2024-06-14 2:42PM EDT | 19,540.00 | 118.35 | 144.40 | 159.60 | +25.95 | +28.08% | 3 | 3 | 15.01% |
| NDXP240617C19550000 | 2024-06-14 4:11PM EDT | 19,550.00 | 142.18 | 136.20 | 151.40 | +51.53 | +56.84% | 22 | 6 | 14.77% |
| NDXP240617C19570000 | 2024-06-14 2:55PM EDT | 19,570.00 | 116.77 | 120.50 | 136.20 | +31.04 | +36.21% | 20 | 1 | 14.46% |
| NDXP240617C19575000 | 2024-06-14 12:35PM EDT | 19,575.00 | 85.47 | 116.90 | 132.10 | -39.46 | -31.59% | 7 | 2 | 14.31% |
| NDXP240617C19580000 | 2024-06-14 3:54PM EDT | 19,580.00 | 96.32 | 112.80 | 128.10 | +12.42 | +14.80% | 24 | 3 | 14.17% |
| NDXP240617C19590000 | 2024-06-14 3:04PM EDT | 19,590.00 | 89.73 | 105.60 | 120.80 | +10.21 | +12.84% | 24 | 1 | 14.00% |
| NDXP240617C19600000 | 2024-06-14 4:02PM EDT | 19,600.00 | 104.71 | 98.50 | 114.10 | +21.77 | +26.25% | 285 | 49 | 13.92% |
| NDXP240617C19610000 | 2024-06-14 3:55PM EDT | 19,610.00 | 77.30 | 91.10 | 107.10 | +9.15 | +13.43% | 291 | 2 | 13.75% |
| NDXP240617C19620000 | 2024-06-14 3:56PM EDT | 19,620.00 | 76.78 | 84.60 | 100.50 | +13.57 | +21.47% | 11 | 1 | 13.62% |
| NDXP240617C19625000 | 2024-06-14 3:44PM EDT | 19,625.00 | 67.00 | 81.20 | 96.50 | -26.98 | -28.71% | 55 | 32 | 13.42% |
| NDXP240617C19630000 | 2024-06-14 3:56PM EDT | 19,630.00 | 71.35 | 78.20 | 85.80 | +4.90 | +7.37% | 32 | 1 | 12.05% |
| NDXP240617C19640000 | 2024-06-14 3:55PM EDT | 19,640.00 | 64.83 | 72.00 | 79.50 | +3.03 | +4.90% | 90 | 3 | 11.92% |
| NDXP240617C19650000 | 2024-06-14 4:13PM EDT | 19,650.00 | 73.01 | 65.90 | 73.40 | +24.62 | +50.88% | 148 | 6 | 11.78% |
| NDXP240617C19660000 | 2024-06-14 4:02PM EDT | 19,660.00 | 66.15 | 60.00 | 67.50 | +17.25 | +35.28% | 20 | 3 | 11.64% |
| NDXP240617C19670000 | 2024-06-14 3:23PM EDT | 19,670.00 | 55.32 | 56.10 | 61.90 | +10.04 | +22.17% | 32 | 8 | 11.52% |
| NDXP240617C19675000 | 2024-06-14 3:58PM EDT | 19,675.00 | 51.40 | 56.10 | 59.10 | +6.16 | +13.62% | 52 | 4 | 11.44% |
| NDXP240617C19680000 | 2024-06-14 3:48PM EDT | 19,680.00 | 43.12 | 49.50 | 56.50 | +1.41 | +3.38% | 15 | 1 | 11.38% |
| NDXP240617C19690000 | 2024-06-14 3:53PM EDT | 19,690.00 | 36.57 | 44.50 | 51.40 | -1.22 | -3.23% | 72 | 11 | 11.25% |
| NDXP240617C19700000 | 2024-06-14 4:07PM EDT | 19,700.00 | 45.60 | 44.40 | 50.30 | +11.71 | +34.55% | 65 | 10 | 11.79% |
| NDXP240617C19710000 | 2024-06-14 4:07PM EDT | 19,710.00 | 41.10 | 40.00 | 42.40 | +10.40 | +33.88% | 21 | 3 | 11.08% |
| NDXP240617C19720000 | 2024-06-14 3:58PM EDT | 19,720.00 | 31.00 | 35.80 | 41.50 | -14.85 | -32.39% | 19 | 1 | 11.58% |
| NDXP240617C19725000 | 2024-06-14 4:06PM EDT | 19,725.00 | 35.30 | 33.80 | 39.50 | +8.40 | +31.23% | 10 | 3 | 11.54% |
| NDXP240617C19730000 | 2024-06-14 3:59PM EDT | 19,730.00 | 31.00 | 32.00 | 37.60 | -13.70 | -30.65% | 19 | 1 | 11.51% |
| NDXP240617C19740000 | 2024-06-14 4:05PM EDT | 19,740.00 | 30.00 | 28.40 | 31.40 | +5.03 | +20.14% | 10 | 2 | 10.94% |
| NDXP240617C19750000 | 2024-06-14 4:14PM EDT | 19,750.00 | 25.84 | 25.20 | 28.00 | +2.54 | +10.90% | 99 | 25 | 10.84% |
| NDXP240617C19760000 | 2024-06-14 4:09PM EDT | 19,760.00 | 22.75 | 22.20 | 24.90 | -11.98 | -34.49% | 6 | 1 | 10.77% |
| NDXP240617C19770000 | 2024-06-14 4:14PM EDT | 19,770.00 | 20.30 | 19.60 | 22.10 | +1.30 | +6.84% | 44 | 3 | 10.70% |
| NDXP240617C19775000 | 2024-06-14 4:06PM EDT | 19,775.00 | 19.20 | 18.60 | 20.80 | +0.60 | +3.23% | 74 | 13 | 10.67% |
| NDXP240617C19780000 | 2024-06-14 4:00PM EDT | 19,780.00 | 17.21 | 17.20 | 19.60 | -12.04 | -41.16% | 16 | 7 | 10.65% |
| NDXP240617C19790000 | 2024-06-14 3:59PM EDT | 19,790.00 | 15.29 | 15.00 | 17.20 | +0.31 | +2.07% | 18 | 2 | 10.58% |
| NDXP240617C19800000 | 2024-06-14 4:00PM EDT | 19,800.00 | 12.98 | 13.00 | 15.10 | +0.08 | +0.62% | 147 | 38 | 10.52% |
| NDXP240617C19810000 | 2024-06-14 4:03PM EDT | 19,810.00 | 11.50 | 11.40 | 13.30 | -1.60 | -12.21% | 41 | 2 | 10.50% |
| NDXP240617C19820000 | 2024-06-14 4:13PM EDT | 19,820.00 | 10.71 | 9.80 | 11.70 | -0.95 | -8.15% | 81 | 1 | 10.49% |
| NDXP240617C19825000 | 2024-06-14 3:56PM EDT | 19,825.00 | 7.50 | 9.20 | 11.00 | -4.85 | -39.27% | 20 | 39 | 10.49% |
| NDXP240617C19830000 | 2024-06-14 3:59PM EDT | 19,830.00 | 8.57 | 8.70 | 10.30 | -2.08 | -19.53% | 14 | 3 | 10.49% |
| NDXP240617C19840000 | 2024-06-14 4:08PM EDT | 19,840.00 | 8.10 | 7.50 | 8.90 | -2.33 | -22.34% | 7 | 1 | 10.44% |
| NDXP240617C19850000 | 2024-06-14 4:13PM EDT | 19,850.00 | 7.22 | 6.60 | 7.90 | -2.26 | -23.84% | 123 | 33 | 10.48% |
| NDXP240617C19875000 | 2024-06-14 4:11PM EDT | 19,875.00 | 5.00 | 4.60 | 5.70 | -2.53 | -33.60% | 35 | 9 | 10.53% |
| NDXP240617C19900000 | 2024-06-14 3:29PM EDT | 19,900.00 | 3.63 | 3.30 | 4.20 | -2.67 | -42.38% | 33 | 17 | 10.67% |
| NDXP240617C19925000 | 2024-06-14 3:55PM EDT | 19,925.00 | 2.20 | 2.45 | 3.20 | -8.92 | -80.22% | 20 | 10 | 10.89% |
| NDXP240617C19950000 | 2024-06-14 3:48PM EDT | 19,950.00 | 2.00 | 1.90 | 2.55 | -1.23 | -38.08% | 124 | 1 | 11.21% |
| NDXP240617C19975000 | 2024-06-14 3:31PM EDT | 19,975.00 | 1.98 | 1.45 | 2.10 | -3.03 | -60.48% | 42 | 6 | 11.57% |
| NDXP240617C20000000 | 2024-06-14 4:03PM EDT | 20,000.00 | 1.63 | 1.20 | 1.70 | -4.67 | -74.13% | 272 | 14 | 11.89% |
| NDXP240617C20075000 | 2024-06-14 4:12PM EDT | 20,075.00 | 0.90 | 0.70 | 0.90 | -2.00 | -68.97% | 49 | 1 | 12.79% |
| NDXP240617C20100000 | 2024-06-14 4:14PM EDT | 20,100.00 | 0.80 | 0.65 | 0.75 | -2.00 | -71.43% | 135 | 8 | 13.12% |
| NDXP240617C20125000 | 2024-06-14 3:17PM EDT | 20,125.00 | 1.14 | 0.55 | 1.05 | -2.34 | -67.24% | 10 | 25 | 14.39% |
| NDXP240617C20150000 | 2024-06-14 3:54PM EDT | 20,150.00 | 1.05 | 0.50 | 1.00 | -0.33 | -23.91% | 106 | 28 | 14.95% |
| NDXP240617C20175000 | 2024-06-14 9:51AM EDT | 20,175.00 | 1.28 | 0.45 | 0.95 | -0.12 | -8.57% | 3 | 17 | 15.49% |
| NDXP240617C20200000 | 2024-06-14 3:57PM EDT | 20,200.00 | 0.81 | 0.40 | 0.90 | -0.64 | -44.14% | 82 | 10 | 16.02% |
| NDXP240617C20225000 | 2024-06-14 3:29PM EDT | 20,225.00 | 0.97 | 0.35 | 0.85 | -1.01 | -51.01% | 8 | 4 | 16.53% |
| NDXP240617C20250000 | 2024-06-14 4:01PM EDT | 20,250.00 | 0.77 | 0.30 | 0.80 | -1.18 | -60.51% | 21 | 2 | 17.02% |
| NDXP240617C20300000 | 2024-06-14 3:31PM EDT | 20,300.00 | 0.80 | 0.25 | 0.75 | -0.43 | -34.96% | 167 | 14 | 18.11% |
| NDXP240617C20325000 | 2024-06-13 10:01AM EDT | 20,325.00 | 1.64 | 0.20 | 0.75 | 0.00 | - | 3 | 3 | 18.72% |
| NDXP240617C20350000 | 2024-06-14 3:44PM EDT | 20,350.00 | 0.52 | 0.20 | 0.70 | -0.82 | -61.19% | 19 | 1 | 19.17% |
| NDXP240617C20500000 | 2024-06-14 4:00PM EDT | 20,500.00 | 0.25 | 0.10 | 0.60 | -0.75 | -75.00% | 26 | 10 | 22.32% |
| NDXP240617C20625000 | 2024-06-14 4:03PM EDT | 20,625.00 | 0.30 | 0.05 | 0.55 | -0.55 | -64.71% | 4 | 1 | 24.94% |
| NDXP240617C20650000 | 2024-06-14 4:07PM EDT | 20,650.00 | 0.25 | 0.05 | 0.55 | -0.66 | -72.53% | 2 | 9 | 25.50% |
| NDXP240617C20775000 | 2024-06-13 10:01AM EDT | 20,775.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 27.99% |
| NDXP240617C21100000 | 2024-06-13 11:00AM EDT | 21,100.00 | 0.51 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 34.57% |
| NDXP240617C21200000 | 2024-06-14 4:00PM EDT | 21,200.00 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 16 | 3 | 34.03% |
| NDXP240617C21225000 | 2024-06-13 2:52PM EDT | 21,225.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 37.16% |
| NDXP240617C21275000 | 2024-06-12 9:57AM EDT | 21,275.00 | 0.39 | 0.00 | 0.45 | 0.00 | - | - | 8 | 38.18% |
| NDXP240617C21300000 | 2024-06-13 11:18AM EDT | 21,300.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 38.70% |
Options de ventepour17 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P16000000 | 2024-06-14 4:02PM EDT | 16,000.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 226 | 3 | 80.66% |
| NDXP240617P16200000 | 2024-06-10 11:39AM EDT | 16,200.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | - | 5 | 84.42% |
| NDXP240617P16600000 | 2024-06-13 10:16AM EDT | 16,600.00 | 0.22 | 0.10 | 0.65 | 0.00 | - | 3 | 3 | 75.93% |
| NDXP240617P16700000 | 2024-05-17 12:48PM EDT | 16,700.00 | 18.90 | 0.15 | 0.65 | 0.00 | - | 2 | 0 | 73.88% |
| NDXP240617P16800000 | 2024-06-13 9:58AM EDT | 16,800.00 | 0.36 | 0.15 | 0.70 | 0.00 | - | 1 | 1 | 71.75% |
| NDXP240617P16850000 | 2024-05-24 10:04AM EDT | 16,850.00 | 15.80 | 0.20 | 0.70 | 0.00 | - | 1 | 1 | 70.87% |
| NDXP240617P16875000 | 2024-06-12 9:46AM EDT | 16,875.00 | 0.71 | 0.20 | 0.70 | 0.00 | - | - | 5 | 70.24% |
| NDXP240617P16900000 | 2024-06-11 12:40PM EDT | 16,900.00 | 1.16 | 0.20 | 0.70 | 0.00 | - | 1 | 2 | 69.63% |
| NDXP240617P16925000 | 2024-05-29 9:40AM EDT | 16,925.00 | 16.43 | 0.20 | 0.70 | 0.00 | - | - | 1 | 68.99% |
| NDXP240617P16950000 | 2024-06-06 3:36PM EDT | 16,950.00 | 4.35 | 0.20 | 0.75 | 0.00 | - | - | 1 | 68.70% |
| NDXP240617P17000000 | 2024-06-14 10:20AM EDT | 17,000.00 | 0.30 | 0.25 | 0.75 | -0.18 | -37.50% | 4 | 6 | 67.77% |
| NDXP240617P17050000 | 2024-06-07 10:29AM EDT | 17,050.00 | 4.10 | 0.25 | 0.75 | 0.00 | - | 1 | 1 | 66.50% |
| NDXP240617P17075000 | 2024-05-24 10:04AM EDT | 17,075.00 | 19.80 | 0.25 | 0.75 | 0.00 | - | 2 | 2 | 65.89% |
| NDXP240617P17100000 | 2024-06-14 10:03AM EDT | 17,100.00 | 0.51 | 0.25 | 0.80 | -0.34 | -40.00% | 1 | 6 | 65.55% |
| NDXP240617P17125000 | 2024-05-24 10:06AM EDT | 17,125.00 | 20.80 | 0.25 | 0.80 | 0.00 | - | 5 | 5 | 64.92% |
| NDXP240617P17200000 | 2024-06-13 9:43AM EDT | 17,200.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 1 | 1 | 63.31% |
| NDXP240617P17250000 | 2024-06-13 11:01AM EDT | 17,250.00 | 0.40 | 0.30 | 0.85 | 0.00 | - | 3 | 3 | 62.33% |
| NDXP240617P17300000 | 2024-06-14 9:59AM EDT | 17,300.00 | 0.45 | 0.35 | 0.85 | -0.85 | -65.38% | 3 | 14 | 61.30% |
| NDXP240617P17350000 | 2024-06-07 2:08PM EDT | 17,350.00 | 4.25 | 0.35 | 0.90 | 0.00 | - | 20 | 20 | 60.28% |
| NDXP240617P17375000 | 2024-05-31 10:52AM EDT | 17,375.00 | 40.80 | 0.40 | 0.90 | 0.00 | - | 5 | 5 | 59.88% |
| NDXP240617P17400000 | 2024-06-11 4:13PM EDT | 17,400.00 | 1.30 | 0.40 | 0.90 | 0.00 | - | 1 | 23 | 59.24% |
| NDXP240617P17450000 | 2024-06-07 9:43AM EDT | 17,450.00 | 7.24 | 0.40 | 0.95 | 0.00 | - | 8 | 8 | 58.19% |
| NDXP240617P17475000 | 2024-06-07 10:34AM EDT | 17,475.00 | 6.70 | 0.45 | 0.95 | 0.00 | - | 11 | 21 | 57.76% |
| NDXP240617P17500000 | 2024-06-07 10:35AM EDT | 17,500.00 | 6.80 | 0.45 | 0.95 | 0.00 | - | 19 | 13 | 57.13% |
| NDXP240617P17525000 | 2024-06-07 2:08PM EDT | 17,525.00 | 5.30 | 0.45 | 0.95 | 0.00 | - | 14 | 10 | 56.49% |
| NDXP240617P17550000 | 2024-06-07 9:40AM EDT | 17,550.00 | 8.20 | 0.45 | 1.00 | 0.00 | - | 10 | 10 | 56.06% |
| NDXP240617P17575000 | 2024-05-31 10:52AM EDT | 17,575.00 | 59.40 | 0.50 | 1.00 | 0.00 | - | 1 | 11 | 55.60% |
| NDXP240617P17600000 | 2024-06-14 4:13PM EDT | 17,600.00 | 0.60 | 0.50 | 1.00 | -7.85 | -92.90% | 2 | 6 | 54.96% |
| NDXP240617P17650000 | 2024-06-14 12:36PM EDT | 17,650.00 | 0.45 | 0.50 | 1.05 | -3.80 | -89.41% | 3 | 2 | 53.86% |
| NDXP240617P17675000 | 2024-05-31 12:32PM EDT | 17,675.00 | 98.00 | 0.55 | 1.05 | 0.00 | - | 12 | 12 | 53.39% |
| NDXP240617P17700000 | 2024-06-11 11:31AM EDT | 17,700.00 | 2.30 | 0.55 | 1.05 | 0.00 | - | 1 | 16 | 52.76% |
| NDXP240617P17725000 | 2024-06-07 9:32AM EDT | 17,725.00 | 10.61 | 0.55 | 1.10 | 0.00 | - | 18 | 11 | 52.28% |
| NDXP240617P17750000 | 2024-06-11 3:50PM EDT | 17,750.00 | 2.25 | 0.55 | 1.10 | 0.00 | - | 1 | 40 | 51.64% |
| NDXP240617P17775000 | 2024-06-14 4:04PM EDT | 17,775.00 | 0.65 | 0.65 | 1.10 | -11.10 | -94.47% | 7 | 29 | 51.31% |
| NDXP240617P17800000 | 2024-06-07 9:30AM EDT | 17,800.00 | 11.90 | 0.60 | 1.10 | 0.00 | - | 28 | 28 | 50.51% |
| NDXP240617P17825000 | 2024-05-31 11:31AM EDT | 17,825.00 | 111.30 | 0.60 | 1.15 | 0.00 | - | 12 | 12 | 50.02% |
| NDXP240617P17850000 | 2024-05-31 12:46PM EDT | 17,850.00 | 125.70 | 0.65 | 1.15 | 0.00 | - | 9 | 9 | 50.84% |
| NDXP240617P17875000 | 2024-06-10 3:31PM EDT | 17,875.00 | 2.70 | 0.65 | 1.15 | 0.00 | - | 96 | 96 | 50.18% |
| NDXP240617P17900000 | 2024-06-12 9:32AM EDT | 17,900.00 | 1.79 | 0.65 | 1.20 | 0.00 | - | 1 | 11 | 49.76% |
| NDXP240617P17925000 | 2024-06-10 2:19PM EDT | 17,925.00 | 4.31 | 0.65 | 1.20 | 0.00 | - | 7 | 9 | 49.10% |
| NDXP240617P17950000 | 2024-06-11 11:31AM EDT | 17,950.00 | 3.40 | 0.75 | 1.20 | 0.00 | - | - | 2 | 48.44% |
| NDXP240617P17960000 | 2024-06-10 9:38AM EDT | 17,960.00 | 8.02 | 0.70 | 1.20 | 0.00 | - | - | 7 | 48.17% |
| NDXP240617P17970000 | 2024-06-12 3:33PM EDT | 17,970.00 | 1.00 | 0.70 | 1.20 | 0.00 | - | - | 12 | 47.91% |
| NDXP240617P17975000 | 2024-06-10 2:37PM EDT | 17,975.00 | 4.80 | 0.70 | 1.25 | 0.00 | - | - | 1 | 47.99% |
| NDXP240617P17980000 | 2024-06-10 9:40AM EDT | 17,980.00 | 8.23 | 0.70 | 1.25 | 0.00 | - | - | 20 | 47.86% |
| NDXP240617P17990000 | 2024-06-11 11:31AM EDT | 17,990.00 | 3.70 | 0.70 | 1.25 | 0.00 | - | - | 45 | 47.60% |
| NDXP240617P18000000 | 2024-06-14 3:56PM EDT | 18,000.00 | 0.93 | 0.70 | 1.25 | +0.25 | +36.76% | 15 | 30 | 47.33% |
| NDXP240617P18030000 | 2024-06-07 3:14PM EDT | 18,030.00 | 12.70 | 0.80 | 1.25 | 0.00 | - | 2 | 2 | 46.53% |
| NDXP240617P18070000 | 2024-06-07 2:29PM EDT | 18,070.00 | 12.80 | 0.75 | 1.30 | 0.00 | - | 2 | 2 | 45.67% |
| NDXP240617P18080000 | 2024-06-07 3:29PM EDT | 18,080.00 | 12.30 | 0.75 | 1.30 | 0.00 | - | 4 | 4 | 45.40% |
| NDXP240617P18090000 | 2024-06-07 2:44PM EDT | 18,090.00 | 12.50 | 0.80 | 1.30 | 0.00 | - | 2 | 2 | 45.14% |
| NDXP240617P18100000 | 2024-06-07 3:44PM EDT | 18,100.00 | 12.20 | 0.85 | 1.30 | 0.00 | - | 6 | 7 | 44.87% |
| NDXP240617P18150000 | 2024-06-11 10:07AM EDT | 18,150.00 | 7.25 | 0.80 | 1.35 | 0.00 | - | 1 | 1 | 43.73% |
| NDXP240617P18200000 | 2024-06-13 9:58AM EDT | 18,200.00 | 0.61 | 0.90 | 1.35 | 0.00 | - | 2 | 3 | 42.39% |
| NDXP240617P18225000 | 2024-06-07 12:51PM EDT | 18,225.00 | 17.95 | 0.85 | 1.40 | 0.00 | - | 1 | 2 | 41.90% |
| NDXP240617P18240000 | 2024-06-10 2:04PM EDT | 18,240.00 | 10.49 | 0.85 | 1.40 | 0.00 | - | - | 1 | 41.50% |
| NDXP240617P18250000 | 2024-06-10 2:04PM EDT | 18,250.00 | 10.81 | 0.90 | 1.40 | 0.00 | - | 2 | 2 | 41.22% |
| NDXP240617P18275000 | 2024-06-11 10:07AM EDT | 18,275.00 | 11.25 | 0.95 | 1.45 | 0.00 | - | 1 | 3 | 40.72% |
| NDXP240617P18280000 | 2024-06-10 1:47PM EDT | 18,280.00 | 12.55 | 0.95 | 1.40 | 0.00 | - | - | 6 | 40.42% |
| NDXP240617P18290000 | 2024-06-10 1:47PM EDT | 18,290.00 | 12.95 | 0.95 | 1.45 | 0.00 | - | - | 13 | 40.32% |
| NDXP240617P18300000 | 2024-06-14 12:38PM EDT | 18,300.00 | 0.75 | 0.90 | 1.45 | -12.00 | -94.12% | 11 | 16 | 40.05% |
| NDXP240617P18310000 | 2024-06-14 3:55PM EDT | 18,310.00 | 1.10 | 0.90 | 1.45 | -12.07 | -91.65% | 1 | 22 | 39.78% |
| NDXP240617P18320000 | 2024-06-10 1:46PM EDT | 18,320.00 | 14.25 | 0.95 | 1.45 | 0.00 | - | - | 15 | 39.51% |
| NDXP240617P18325000 | 2024-06-03 10:58AM EDT | 18,325.00 | 151.25 | 0.95 | 1.45 | 0.00 | - | 6 | 6 | 39.37% |
| NDXP240617P18350000 | 2024-06-14 11:03AM EDT | 18,350.00 | 1.10 | 1.00 | 1.50 | -0.87 | -44.16% | 9 | 10 | 38.86% |
| NDXP240617P18400000 | 2024-06-14 3:37PM EDT | 18,400.00 | 0.90 | 1.00 | 1.50 | -2.20 | -70.97% | 4 | 1 | 37.50% |
| NDXP240617P18420000 | 2024-06-14 11:10AM EDT | 18,420.00 | 1.00 | 1.00 | 1.55 | -26.47 | -96.36% | 4 | 2 | 37.11% |
| NDXP240617P18425000 | 2024-06-13 12:01PM EDT | 18,425.00 | 1.07 | 1.05 | 1.55 | -0.03 | -2.73% | 1 | 4 | 36.98% |
| NDXP240617P18450000 | 2024-06-14 3:56PM EDT | 18,450.00 | 1.10 | 1.00 | 1.55 | -0.20 | -15.38% | 3 | 1 | 36.29% |
| NDXP240617P18490000 | 2024-06-07 9:52AM EDT | 18,490.00 | 49.00 | 1.05 | 1.60 | 0.00 | - | 2 | 1 | 35.34% |
| NDXP240617P18500000 | 2024-06-14 2:56PM EDT | 18,500.00 | 0.80 | 1.10 | 1.60 | -0.95 | -54.29% | 71 | 47 | 35.07% |
| NDXP240617P18510000 | 2024-06-12 3:58PM EDT | 18,510.00 | 0.50 | 1.10 | 1.60 | 0.00 | - | - | 133 | 34.80% |
| NDXP240617P18520000 | 2024-06-13 9:59AM EDT | 18,520.00 | 0.94 | 1.10 | 1.60 | 0.00 | - | 2 | 0 | 34.52% |
| NDXP240617P18525000 | 2024-06-13 9:59AM EDT | 18,525.00 | 0.92 | 1.10 | 1.60 | 0.00 | - | 1 | 3 | 34.38% |
| NDXP240617P18550000 | 2024-06-14 9:38AM EDT | 18,550.00 | 1.30 | 1.15 | 1.65 | -58.90 | -97.84% | 3 | 7 | 33.83% |
| NDXP240617P18575000 | 2024-06-12 9:30AM EDT | 18,575.00 | 7.94 | 1.15 | 1.65 | 0.00 | - | 2 | 5 | 33.14% |
| NDXP240617P18590000 | 2024-06-10 12:57PM EDT | 18,590.00 | 37.00 | 1.15 | 1.70 | 0.00 | - | 1 | 3 | 32.86% |
| NDXP240617P18600000 | 2024-06-14 3:16PM EDT | 18,600.00 | 0.51 | 1.15 | 1.70 | -5.02 | -90.78% | 9 | 17 | 32.58% |
| NDXP240617P18620000 | 2024-06-11 3:59PM EDT | 18,620.00 | 17.15 | 1.20 | 1.70 | 0.00 | - | - | 0 | 32.03% |
| NDXP240617P18625000 | 2024-06-13 9:52AM EDT | 18,625.00 | 1.07 | 1.20 | 1.70 | 0.00 | - | 1 | 1 | 31.89% |
| NDXP240617P18630000 | 2024-06-10 10:49AM EDT | 18,630.00 | 53.70 | 1.20 | 1.70 | 0.00 | - | - | 20 | 31.75% |
| NDXP240617P18650000 | 2024-06-10 10:49AM EDT | 18,650.00 | 57.35 | 1.20 | 1.75 | 0.00 | - | 20 | 21 | 31.32% |
| NDXP240617P18670000 | 2024-06-12 9:30AM EDT | 18,670.00 | 8.30 | 1.20 | 1.75 | 0.00 | - | - | 1 | 30.76% |
| NDXP240617P18675000 | 2024-06-06 3:48PM EDT | 18,675.00 | 84.27 | 1.25 | 1.75 | 0.00 | - | - | 1 | 30.62% |
| NDXP240617P18690000 | 2024-06-13 9:52AM EDT | 18,690.00 | 1.18 | 1.25 | 1.75 | 0.00 | - | 1 | 0 | 30.21% |
| NDXP240617P18700000 | 2024-06-14 3:31PM EDT | 18,700.00 | 0.98 | 1.25 | 1.80 | -0.67 | -40.61% | 23 | 22 | 30.04% |
| NDXP240617P18740000 | 2024-06-10 10:22AM EDT | 18,740.00 | 85.26 | 1.30 | 1.85 | 0.00 | - | - | 2 | 29.03% |
| NDXP240617P18750000 | 2024-06-14 3:56PM EDT | 18,750.00 | 1.40 | 1.30 | 1.85 | -2.55 | -64.56% | 22 | 8 | 28.75% |
| NDXP240617P18760000 | 2024-06-11 1:07PM EDT | 18,760.00 | 52.35 | 1.30 | 1.85 | 0.00 | - | - | 5 | 28.47% |
| NDXP240617P18770000 | 2024-06-13 10:17AM EDT | 18,770.00 | 2.05 | 1.35 | 1.85 | 0.00 | - | 8 | 10 | 28.19% |
| NDXP240617P18775000 | 2024-06-05 10:22AM EDT | 18,775.00 | 202.00 | 1.35 | 1.85 | 0.00 | - | - | 1 | 28.05% |
| NDXP240617P18780000 | 2024-06-11 11:01AM EDT | 18,780.00 | 56.50 | 1.35 | 1.90 | 0.00 | - | - | 0 | 28.01% |
| NDXP240617P18790000 | 2024-06-14 4:10PM EDT | 18,790.00 | 1.30 | 1.35 | 1.90 | -53.21 | -97.62% | 8 | 4 | 27.72% |
| NDXP240617P18800000 | 2024-06-14 4:13PM EDT | 18,800.00 | 1.65 | 1.35 | 1.90 | -0.07 | -4.07% | 72 | 40 | 27.44% |
| NDXP240617P18810000 | 2024-06-14 3:45PM EDT | 18,810.00 | 1.30 | 1.35 | 1.90 | 0.00 | - | 4 | 2 | 27.16% |
| NDXP240617P18825000 | 2024-05-30 12:56PM EDT | 18,825.00 | 327.70 | 1.40 | 1.95 | 0.00 | - | 2 | 1 | 26.83% |
| NDXP240617P18840000 | 2024-06-13 4:02PM EDT | 18,840.00 | 1.10 | 1.40 | 1.90 | 0.00 | - | 5 | 6 | 26.31% |
| NDXP240617P18850000 | 2024-06-12 9:30AM EDT | 18,850.00 | 17.30 | 1.40 | 2.00 | 0.00 | - | 1 | 3 | 26.22% |
| NDXP240617P18860000 | 2024-06-12 9:56AM EDT | 18,860.00 | 12.16 | 1.45 | 2.00 | 0.00 | - | 1 | 3 | 25.93% |
| NDXP240617P18875000 | 2024-06-14 2:44PM EDT | 18,875.00 | 0.80 | 1.45 | 2.00 | -119.71 | -99.34% | 6 | 2 | 25.50% |
| NDXP240617P18880000 | 2024-06-14 3:33PM EDT | 18,880.00 | 1.35 | 1.45 | 2.00 | -18.95 | -93.35% | 2 | 1 | 25.36% |
| NDXP240617P18890000 | 2024-06-11 3:56PM EDT | 18,890.00 | 53.98 | 1.45 | 2.05 | 0.00 | - | - | 1 | 25.16% |
| NDXP240617P18900000 | 2024-06-14 3:38PM EDT | 18,900.00 | 1.27 | 1.50 | 2.05 | -0.77 | -37.75% | 121 | 41 | 24.87% |
| NDXP240617P18910000 | 2024-06-11 4:00PM EDT | 18,910.00 | 56.87 | 1.50 | 2.05 | 0.00 | - | - | 2 | 24.59% |
| NDXP240617P18940000 | 2024-06-11 2:16PM EDT | 18,940.00 | 79.10 | 1.55 | 2.05 | 0.00 | - | - | 15 | 23.72% |
| NDXP240617P18950000 | 2024-06-14 3:56PM EDT | 18,950.00 | 1.60 | 1.55 | 2.10 | -10.60 | -86.89% | 109 | 1 | 23.52% |
| NDXP240617P18960000 | 2024-06-14 4:00PM EDT | 18,960.00 | 1.30 | 1.55 | 2.15 | -2.37 | -64.58% | 5 | 2 | 23.31% |
| NDXP240617P18970000 | 2024-06-14 11:38AM EDT | 18,970.00 | 2.30 | 1.60 | 2.20 | -91.00 | -97.53% | 1 | 2 | 23.10% |
| NDXP240617P18975000 | 2024-06-14 9:58AM EDT | 18,975.00 | 2.16 | 1.60 | 2.15 | -4.79 | -68.92% | 2 | 2 | 22.87% |
| NDXP240617P18990000 | 2024-06-14 3:06PM EDT | 18,990.00 | 0.70 | 1.60 | 2.15 | -2.30 | -76.67% | 6 | 6 | 22.44% |
| NDXP240617P19000000 | 2024-06-14 4:05PM EDT | 19,000.00 | 1.97 | 1.65 | 2.25 | -0.63 | -24.23% | 189 | 65 | 22.30% |
| NDXP240617P19010000 | 2024-06-14 3:25PM EDT | 19,010.00 | 1.00 | 1.65 | 2.20 | -3.63 | -78.40% | 3 | 2 | 21.93% |
| NDXP240617P19020000 | 2024-06-14 3:03PM EDT | 19,020.00 | 0.97 | 1.70 | 2.30 | -22.83 | -95.92% | 1 | 0 | 21.78% |
| NDXP240617P19025000 | 2024-06-14 3:08PM EDT | 19,025.00 | 1.04 | 1.70 | 2.30 | -5.46 | -84.00% | 39 | 5 | 21.63% |
| NDXP240617P19030000 | 2024-06-13 10:47AM EDT | 19,030.00 | 6.05 | 1.70 | 2.25 | 0.00 | - | 7 | 7 | 21.41% |
| NDXP240617P19040000 | 2024-06-13 11:23AM EDT | 19,040.00 | 7.00 | 1.70 | 2.35 | 0.00 | - | 11 | 11 | 21.26% |
| NDXP240617P19050000 | 2024-06-14 4:13PM EDT | 19,050.00 | 1.95 | 1.75 | 2.30 | -4.35 | -69.05% | 105 | 7 | 20.90% |
| NDXP240617P19060000 | 2024-06-14 3:28PM EDT | 19,060.00 | 1.35 | 1.75 | 2.40 | -23.50 | -94.57% | 263 | 5 | 20.74% |
| NDXP240617P19070000 | 2024-06-13 3:09PM EDT | 19,070.00 | 3.40 | 1.80 | 2.35 | +0.16 | +4.94% | 1 | 5 | 20.37% |
| NDXP240617P19075000 | 2024-06-13 3:28PM EDT | 19,075.00 | 4.10 | 1.80 | 2.35 | +0.55 | +15.49% | 2 | 6 | 20.22% |
| NDXP240617P19080000 | 2024-06-13 3:27PM EDT | 19,080.00 | 3.60 | 1.85 | 2.45 | 0.00 | - | 27 | 21 | 20.21% |
| NDXP240617P19090000 | 2024-06-14 3:06PM EDT | 19,090.00 | 1.20 | 1.85 | 2.40 | -3.50 | -74.47% | 18 | 5 | 19.84% |
| NDXP240617P19100000 | 2024-06-14 4:09PM EDT | 19,100.00 | 1.95 | 1.90 | 2.45 | -1.85 | -48.68% | 103 | 2 | 19.61% |
| NDXP240617P19110000 | 2024-06-14 4:07PM EDT | 19,110.00 | 1.95 | 1.90 | 2.50 | -146.05 | -98.68% | 8 | 1 | 19.37% |
| NDXP240617P19120000 | 2024-06-14 4:09PM EDT | 19,120.00 | 2.05 | 1.95 | 2.50 | -20.43 | -90.88% | 11 | 2 | 19.07% |
| NDXP240617P19125000 | 2024-06-14 3:50PM EDT | 19,125.00 | 2.17 | 1.95 | 2.55 | -1.52 | -41.19% | 13 | 7 | 18.98% |
| NDXP240617P19130000 | 2024-06-14 11:07AM EDT | 19,130.00 | 4.38 | 1.95 | 2.55 | -7.26 | -62.37% | 1 | 60 | 18.83% |
| NDXP240617P19140000 | 2024-06-14 4:05PM EDT | 19,140.00 | 2.28 | 2.00 | 2.60 | -2.42 | -51.49% | 28 | 35 | 18.58% |
| NDXP240617P19150000 | 2024-06-14 3:55PM EDT | 19,150.00 | 2.25 | 2.00 | 2.65 | -1.90 | -45.78% | 47 | 87 | 18.33% |
| NDXP240617P19160000 | 2024-06-14 12:28PM EDT | 19,160.00 | 4.02 | 2.10 | 2.70 | -6.14 | -60.43% | 5 | 3 | 18.08% |
| NDXP240617P19170000 | 2024-06-14 3:03PM EDT | 19,170.00 | 1.50 | 2.10 | 2.75 | -7.52 | -83.37% | 10 | 1 | 17.83% |
| NDXP240617P19175000 | 2024-06-14 3:08PM EDT | 19,175.00 | 1.66 | 2.15 | 2.80 | -3.64 | -68.68% | 12 | 2 | 17.73% |
| NDXP240617P19190000 | 2024-06-14 3:45PM EDT | 19,190.00 | 2.70 | 2.25 | 2.90 | -156.30 | -98.30% | 70 | 1 | 17.37% |
| NDXP240617P19200000 | 2024-06-14 4:02PM EDT | 19,200.00 | 2.50 | 2.30 | 2.95 | -4.15 | -62.41% | 141 | 13 | 17.11% |
| NDXP240617P19210000 | 2024-06-14 12:28PM EDT | 19,210.00 | 5.40 | 2.35 | 3.10 | -2.75 | -33.74% | 3 | 2 | 16.94% |
| NDXP240617P19220000 | 2024-06-14 1:30PM EDT | 19,220.00 | 3.35 | 2.45 | 3.20 | -10.40 | -75.64% | 28 | 1 | 16.72% |
| NDXP240617P19225000 | 2024-06-14 4:00PM EDT | 19,225.00 | 2.64 | 2.50 | 3.20 | -3.67 | -58.16% | 6 | 1 | 16.56% |
| NDXP240617P19240000 | 2024-06-14 4:02PM EDT | 19,240.00 | 2.96 | 2.60 | 3.40 | -7.01 | -70.31% | 2 | 2 | 16.26% |
| NDXP240617P19250000 | 2024-06-14 4:04PM EDT | 19,250.00 | 2.95 | 2.70 | 3.40 | -4.38 | -59.75% | 147 | 26 | 15.94% |
| NDXP240617P19260000 | 2024-06-14 4:05PM EDT | 19,260.00 | 3.04 | 2.80 | 3.60 | -8.01 | -72.49% | 25 | 3 | 15.78% |
| NDXP240617P19270000 | 2024-06-14 4:01PM EDT | 19,270.00 | 3.23 | 2.90 | 3.70 | -6.79 | -67.76% | 40 | 14 | 15.54% |
| NDXP240617P19275000 | 2024-06-14 3:29PM EDT | 19,275.00 | 3.25 | 3.00 | 3.80 | -6.85 | -67.82% | 24 | 7 | 15.45% |
| NDXP240617P19280000 | 2024-06-14 4:00PM EDT | 19,280.00 | 3.30 | 3.10 | 3.90 | -7.47 | -69.36% | 48 | 11 | 15.36% |
| NDXP240617P19290000 | 2024-06-14 3:56PM EDT | 19,290.00 | 3.55 | 3.20 | 4.10 | -7.09 | -66.64% | 45 | 15 | 15.18% |
| NDXP240617P19300000 | 2024-06-14 4:09PM EDT | 19,300.00 | 3.97 | 3.40 | 4.20 | -7.40 | -65.08% | 178 | 80 | 14.92% |
| NDXP240617P19310000 | 2024-06-14 4:04PM EDT | 19,310.00 | 4.03 | 3.60 | 4.50 | -27.93 | -87.39% | 63 | 2 | 14.78% |
| NDXP240617P19320000 | 2024-06-14 3:29PM EDT | 19,320.00 | 4.00 | 3.80 | 4.70 | -22.50 | -84.91% | 32 | 3 | 14.57% |
| NDXP240617P19325000 | 2024-06-14 3:50PM EDT | 19,325.00 | 5.07 | 3.90 | 4.90 | -12.98 | -71.91% | 49 | 1 | 14.53% |
| NDXP240617P19330000 | 2024-06-14 4:04PM EDT | 19,330.00 | 4.46 | 4.10 | 5.00 | -13.87 | -75.67% | 73 | 3 | 14.41% |
| NDXP240617P19340000 | 2024-06-14 4:03PM EDT | 19,340.00 | 4.80 | 4.30 | 5.30 | -14.68 | -75.36% | 8 | 2 | 14.24% |
| NDXP240617P19350000 | 2024-06-14 4:09PM EDT | 19,350.00 | 5.03 | 4.70 | 5.70 | -15.07 | -74.98% | 73 | 11 | 14.11% |
| NDXP240617P19360000 | 2024-06-14 3:21PM EDT | 19,360.00 | 5.65 | 5.00 | 6.00 | -16.31 | -74.27% | 10 | 1 | 13.92% |
| NDXP240617P19375000 | 2024-06-14 3:06PM EDT | 19,375.00 | 6.62 | 5.80 | 6.70 | -19.18 | -74.34% | 9 | 0 | 13.72% |
| NDXP240617P19380000 | 2024-06-14 4:13PM EDT | 19,380.00 | 6.37 | 5.80 | 6.70 | -16.63 | -72.30% | 6 | 2 | 13.54% |
| NDXP240617P19390000 | 2024-06-14 3:54PM EDT | 19,390.00 | 8.30 | 6.30 | 7.40 | -13.70 | -62.27% | 12 | 1 | 13.49% |
| NDXP240617P19400000 | 2024-06-14 4:03PM EDT | 19,400.00 | 7.15 | 6.80 | 8.00 | -17.60 | -71.11% | 130 | 33 | 13.37% |
| NDXP240617P19410000 | 2024-06-14 3:55PM EDT | 19,410.00 | 7.60 | 7.40 | 8.60 | -43.70 | -85.19% | 12 | 8 | 13.23% |
| NDXP240617P19420000 | 2024-06-14 4:13PM EDT | 19,420.00 | 8.52 | 8.10 | 9.30 | -48.08 | -84.95% | 73 | 2 | 13.11% |
| NDXP240617P19425000 | 2024-06-14 4:08PM EDT | 19,425.00 | 8.70 | 8.30 | 9.60 | -15.30 | -63.75% | 36 | 2 | 13.02% |
| NDXP240617P19430000 | 2024-06-14 3:48PM EDT | 19,430.00 | 11.95 | 8.70 | 10.10 | -19.08 | -61.49% | 17 | 1 | 13.01% |
| NDXP240617P19440000 | 2024-06-14 4:09PM EDT | 19,440.00 | 9.95 | 9.50 | 10.80 | -22.25 | -69.10% | 28 | 4 | 12.84% |
| NDXP240617P19450000 | 2024-06-14 4:13PM EDT | 19,450.00 | 10.78 | 10.30 | 11.60 | -26.87 | -71.37% | 84 | 61 | 12.69% |
| NDXP240617P19460000 | 2024-06-14 2:03PM EDT | 19,460.00 | 21.00 | 11.20 | 12.60 | -14.48 | -40.81% | 6 | 6 | 12.59% |
| NDXP240617P19470000 | 2024-06-14 4:01PM EDT | 19,470.00 | 12.50 | 12.10 | 13.70 | -59.50 | -82.64% | 24 | 8 | 12.49% |
| NDXP240617P19475000 | 2024-06-14 4:05PM EDT | 19,475.00 | 13.00 | 12.70 | 14.20 | -62.05 | -82.68% | 95 | 10 | 12.41% |
| NDXP240617P19480000 | 2024-06-14 4:13PM EDT | 19,480.00 | 14.40 | 13.10 | 15.00 | -32.85 | -69.52% | 34 | 2 | 12.42% |
| NDXP240617P19490000 | 2024-06-14 4:08PM EDT | 19,490.00 | 14.60 | 14.30 | 16.00 | -35.35 | -70.77% | 29 | 3 | 12.24% |
| NDXP240617P19500000 | 2024-06-14 4:05PM EDT | 19,500.00 | 15.81 | 15.60 | 16.50 | -41.49 | -72.41% | 148 | 10 | 11.90% |
| NDXP240617P19510000 | 2024-06-14 3:59PM EDT | 19,510.00 | 17.62 | 16.90 | 18.80 | -71.18 | -80.16% | 15 | 3 | 12.01% |
| NDXP240617P19525000 | 2024-06-14 3:56PM EDT | 19,525.00 | 24.37 | 19.20 | 21.50 | -64.43 | -72.56% | 20 | 2 | 11.91% |
| NDXP240617P19540000 | 2024-06-14 3:44PM EDT | 19,540.00 | 30.60 | 21.90 | 24.30 | -48.70 | -61.41% | 25 | 1 | 11.76% |
| NDXP240617P19550000 | 2024-06-14 4:13PM EDT | 19,550.00 | 24.45 | 23.70 | 26.30 | -68.90 | -73.81% | 45 | 3 | 11.65% |
| NDXP240617P19575000 | 2024-06-14 4:05PM EDT | 19,575.00 | 29.85 | 29.10 | 31.30 | -50.25 | -62.73% | 42 | 1 | 11.24% |
| NDXP240617P19580000 | 2024-06-14 3:46PM EDT | 19,580.00 | 40.20 | 30.30 | 32.20 | -39.00 | -49.24% | 31 | 1 | 11.11% |
| NDXP240617P19590000 | 2024-06-14 3:51PM EDT | 19,590.00 | 44.00 | 32.80 | 35.00 | -77.00 | -63.64% | 56 | 2 | 11.03% |
| NDXP240617P19600000 | 2024-06-14 4:07PM EDT | 19,600.00 | 36.00 | 32.80 | 37.80 | -148.06 | -80.44% | 302 | 1 | 10.91% |
| NDXP240617P19610000 | 2024-06-14 4:09PM EDT | 19,610.00 | 39.77 | 36.80 | 43.50 | -61.23 | -60.62% | 47 | 2 | 11.28% |
| NDXP240617P19620000 | 2024-06-14 4:07PM EDT | 19,620.00 | 42.70 | 41.80 | 44.20 | -64.10 | -60.02% | 52 | 6 | 10.70% |
| NDXP240617P19650000 | 2024-06-14 4:13PM EDT | 19,650.00 | 53.60 | 49.70 | 56.20 | -160.40 | -74.95% | 54 | 1 | 10.51% |
| NDXP240617P20300000 | 2024-06-14 1:58PM EDT | 20,300.00 | 665.00 | 618.30 | 651.50 | -712.50 | -51.72% | 1 | 1 | 28.22% |
| NDXP240617P20500000 | 2024-06-07 1:51PM EDT | 20,500.00 | 1,388.40 | 818.10 | 850.60 | 0.00 | - | 1 | 1 | 34.20% |
