Marchés français ouverture 2 h 40 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 088,25 +471,15 (+1,22 %) EUR/USD
1,0834 +0,0007 (+0,07 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 093,23 -392,03 (-0,61 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719C12000000 | 2024-04-11 9:38AM EDT | 12,000.00 | 6,248.00 | 6,249.90 | 6,268.60 | 0.00 | - | - | 2 | 0.00% |
| NDX240719C12100000 | 2024-04-11 9:41AM EDT | 12,100.00 | 6,149.00 | 6,151.30 | 6,169.80 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C13000000 | 2023-12-08 11:06AM EDT | 13,000.00 | 3,579.80 | 3,744.40 | 3,766.50 | 0.00 | - | - | 3 | 0.00% |
| NDX240719C13500000 | 2023-12-08 11:06AM EDT | 13,500.00 | 3,144.30 | 3,297.30 | 3,319.10 | 0.00 | - | - | 3 | 0.00% |
| NDX240719C14000000 | 2024-05-02 1:55PM EDT | 14,000.00 | 3,644.63 | 4,818.40 | 4,846.20 | 0.00 | - | 3 | 3 | 52.39% |
| NDX240719C14100000 | 2023-12-08 11:07AM EDT | 14,100.00 | 2,645.00 | 2,776.80 | 2,798.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240719C14200000 | 2023-12-08 11:07AM EDT | 14,200.00 | 2,563.00 | 2,692.00 | 2,713.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C14300000 | 2023-12-08 11:07AM EDT | 14,300.00 | 2,476.00 | 2,608.00 | 2,628.90 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C14600000 | 2023-12-08 11:03AM EDT | 14,600.00 | 2,220.90 | 2,360.00 | 2,380.40 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C14700000 | 2023-12-08 11:07AM EDT | 14,700.00 | 2,161.60 | 2,278.80 | 2,299.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C14900000 | 2024-05-06 12:22PM EDT | 14,900.00 | 3,236.48 | 3,932.30 | 3,959.70 | 0.00 | - | - | 2 | 45.73% |
| NDX240719C15000000 | 2024-05-06 12:22PM EDT | 15,000.00 | 3,139.85 | 3,834.00 | 3,861.50 | 0.00 | - | 2 | 3 | 44.86% |
| NDX240719C15025000 | 2024-01-08 1:36PM EDT | 15,025.00 | 2,209.96 | 3,171.40 | 3,186.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C15225000 | 2024-05-03 12:45PM EDT | 15,225.00 | 2,853.90 | 3,613.30 | 3,640.60 | 0.00 | - | 1 | 1 | 42.89% |
| NDX240719C15400000 | 2024-05-03 9:43AM EDT | 15,400.00 | 2,669.31 | 3,441.80 | 3,469.10 | 0.00 | - | 1 | 1 | 41.38% |
| NDX240719C15475000 | 2024-05-06 9:34AM EDT | 15,475.00 | 2,683.72 | 3,373.80 | 3,389.90 | 0.00 | - | 1 | 0 | 40.31% |
| NDX240719C15500000 | 2023-12-05 1:25PM EDT | 15,500.00 | 1,449.14 | 1,709.30 | 1,727.10 | 0.00 | - | 15 | 1 | 0.00% |
| NDX240719C15550000 | 2024-03-05 3:09PM EDT | 15,550.00 | 2,764.25 | 2,685.20 | 2,703.20 | 0.00 | - | 3 | 3 | 0.00% |
| NDX240719C15600000 | 2024-05-07 9:38AM EDT | 15,600.00 | 2,707.48 | 3,250.80 | 3,268.60 | 0.00 | - | - | 0 | 39.32% |
| NDX240719C15700000 | 2024-04-19 12:41PM EDT | 15,700.00 | 1,792.90 | 2,988.80 | 3,004.90 | 0.00 | - | 4 | 4 | 0.00% |
| NDX240719C15800000 | 2024-03-21 10:22AM EDT | 15,800.00 | 3,003.21 | 1,682.30 | 1,700.20 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240719C15825000 | 2024-05-10 9:47AM EDT | 15,825.00 | 2,592.01 | 3,032.60 | 3,048.70 | 0.00 | - | 1 | 1 | 37.40% |
| NDX240719C15900000 | 2024-05-15 12:57PM EDT | 15,900.00 | 2,809.28 | 2,959.10 | 2,975.20 | 0.00 | - | 1 | 1 | 36.74% |
| NDX240719C16000000 | 2024-05-13 9:37AM EDT | 16,000.00 | 2,406.72 | 2,861.80 | 2,878.40 | 0.00 | - | 1 | 17 | 35.94% |
| NDX240719C16025000 | 2024-05-16 10:22AM EDT | 16,025.00 | 2,775.58 | 2,836.80 | 2,852.90 | 0.00 | - | - | 0 | 35.65% |
| NDX240719C16050000 | 2024-05-17 11:51AM EDT | 16,050.00 | 2,674.93 | 2,813.00 | 2,829.10 | 0.00 | - | 1 | 2 | 35.47% |
| NDX240719C16150000 | 2024-05-17 2:14PM EDT | 16,150.00 | 2,542.99 | 2,716.80 | 2,732.90 | 0.00 | - | 1 | 5 | 34.70% |
| NDX240719C16300000 | 2024-05-15 2:58PM EDT | 16,300.00 | 2,472.31 | 2,571.30 | 2,587.40 | 0.00 | - | 1 | 3 | 33.44% |
| NDX240719C16325000 | 2024-05-15 2:58PM EDT | 16,325.00 | 2,448.40 | 2,547.20 | 2,563.80 | 0.00 | - | - | 1 | 33.27% |
| NDX240719C16350000 | 2024-04-24 3:10PM EDT | 16,350.00 | 1,558.94 | 2,523.10 | 2,539.30 | 0.00 | - | - | 1 | 33.04% |
| NDX240719C16500000 | 2024-04-23 3:50PM EDT | 16,500.00 | 1,420.90 | 2,378.90 | 2,395.50 | 0.00 | - | 2 | 10 | 31.86% |
| NDX240719C16600000 | 2024-02-01 11:04AM EDT | 16,600.00 | 1,463.35 | 2,213.70 | 2,229.30 | 0.00 | - | - | 2 | 26.75% |
| NDX240719C16650000 | 2024-02-20 10:56AM EDT | 16,650.00 | 1,615.00 | 2,150.00 | 2,166.50 | 0.00 | - | 1 | 2 | 25.41% |
| NDX240719C16700000 | 2023-11-16 12:24PM EDT | 16,700.00 | 765.00 | 1,122.00 | 1,138.40 | 0.00 | - | 4 | 8 | 0.00% |
| NDX240719C16750000 | 2024-05-03 12:45PM EDT | 16,750.00 | 1,472.40 | 2,141.10 | 2,156.60 | 0.00 | - | 1 | 1 | 29.87% |
| NDX240719C16800000 | 2024-04-22 12:24PM EDT | 16,800.00 | 984.90 | 2,093.00 | 2,109.60 | 0.00 | - | 4 | 5 | 29.51% |
| NDX240719C16900000 | 2024-04-22 12:45PM EDT | 16,900.00 | 909.05 | 1,998.70 | 2,014.90 | 0.00 | - | 4 | 4 | 28.73% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 17,000.00 | 817.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C17025000 | 2024-04-19 3:01PM EDT | 17,025.00 | 803.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C17125000 | 2024-04-12 2:32PM EDT | 17,125.00 | 1,428.80 | 1,328.10 | 1,342.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 17,200.00 | 1,196.17 | 1,570.30 | 1,585.70 | 0.00 | - | - | 1 | 18.23% |
| NDX240719C17250000 | 2024-05-14 2:39PM EDT | 17,250.00 | 1,350.00 | 1,673.50 | 1,689.70 | 0.00 | - | 2 | 2 | 26.15% |
| NDX240719C17300000 | 2024-05-15 11:38AM EDT | 17,300.00 | 1,464.81 | 1,627.90 | 1,644.20 | 0.00 | - | 1 | 5 | 25.81% |
| NDX240719C17325000 | 2024-04-10 2:52PM EDT | 17,325.00 | 1,257.40 | 1,164.30 | 1,178.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C17350000 | 2023-12-18 10:35AM EDT | 17,350.00 | 781.80 | 858.10 | 866.90 | 0.00 | - | - | 2 | 0.00% |
| NDX240719C17375000 | 2024-04-18 2:29PM EDT | 17,375.00 | 833.30 | 1,414.50 | 1,430.60 | 0.00 | - | 1 | 3 | 17.89% |
| NDX240719C17400000 | 2024-05-09 1:38PM EDT | 17,400.00 | 1,092.43 | 1,537.50 | 1,553.70 | 0.00 | - | 1 | 1 | 25.12% |
| NDX240719C17425000 | 2024-05-10 12:24PM EDT | 17,425.00 | 1,089.80 | 1,515.00 | 1,531.20 | 0.00 | - | 70 | 71 | 24.95% |
| NDX240719C17450000 | 2024-05-03 9:56AM EDT | 17,450.00 | 947.32 | 1,492.60 | 1,508.80 | 0.00 | - | 1 | 1 | 24.78% |
| NDX240719C17475000 | 2024-04-25 11:12AM EDT | 17,475.00 | 624.20 | 1,470.30 | 1,485.80 | 0.00 | - | 1 | 2 | 24.58% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 17,500.00 | 801.06 | 1,448.00 | 1,464.20 | 0.00 | - | 4 | 25 | 24.44% |
| NDX240719C17525000 | 2024-05-06 12:33PM EDT | 17,525.00 | 941.31 | 1,425.20 | 1,442.50 | 0.00 | - | 10 | 4 | 24.30% |
| NDX240719C17550000 | 2024-05-06 12:33PM EDT | 17,550.00 | 923.62 | 1,403.10 | 1,420.40 | 0.00 | - | 10 | 4 | 24.13% |
| NDX240719C17575000 | 2024-04-11 12:37PM EDT | 17,575.00 | 1,183.90 | 970.40 | 983.70 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240719C17600000 | 2024-05-21 9:39AM EDT | 17,600.00 | 1,291.05 | 1,359.20 | 1,376.50 | 0.00 | - | 5 | 24 | 23.81% |
| NDX240719C17625000 | 2024-04-08 10:12AM EDT | 17,625.00 | 1,153.90 | 893.60 | 908.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C17650000 | 2024-05-02 10:31AM EDT | 17,650.00 | 545.60 | 1,315.60 | 1,332.90 | 0.00 | - | 1 | 4 | 23.49% |
| NDX240719C17675000 | 2024-04-18 2:29PM EDT | 17,675.00 | 663.60 | 1,158.20 | 1,173.20 | 0.00 | - | 1 | 3 | 17.19% |
| NDX240719C17700000 | 2024-05-07 2:42PM EDT | 17,700.00 | 867.88 | 1,272.40 | 1,288.50 | 0.00 | - | 2 | 2 | 23.12% |
| NDX240719C17725000 | 2024-04-08 10:39AM EDT | 17,725.00 | 1,120.60 | 823.30 | 837.70 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C17750000 | 2024-04-17 3:56PM EDT | 17,750.00 | 692.42 | 1,095.70 | 1,111.20 | 0.00 | - | 1 | 4 | 17.02% |
| NDX240719C17775000 | 2024-04-25 10:11AM EDT | 17,775.00 | 481.00 | 1,208.30 | 1,225.50 | 0.00 | - | 1 | 2 | 22.71% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 17,800.00 | 675.85 | 1,187.70 | 1,203.90 | 0.00 | - | 1 | 36 | 22.54% |
| NDX240719C17825000 | 2024-05-13 11:51AM EDT | 17,825.00 | 825.10 | 1,166.00 | 1,183.30 | 0.00 | - | 1 | 3 | 22.41% |
| NDX240719C17850000 | 2024-04-08 10:39AM EDT | 17,850.00 | 1,035.30 | 743.00 | 747.40 | 0.00 | - | - | 2 | 0.00% |
| NDX240719C17875000 | 2024-04-25 11:16AM EDT | 17,875.00 | 422.60 | 1,124.80 | 1,141.50 | 0.00 | - | - | 1 | 22.11% |
| NDX240719C17900000 | 2024-03-14 11:45AM EDT | 17,900.00 | 1,030.91 | 903.80 | 915.00 | 0.00 | - | 2 | 2 | 13.25% |
| NDX240719C17925000 | 2024-04-11 12:37PM EDT | 17,925.00 | 945.40 | 723.80 | 735.60 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C17950000 | 2024-04-11 12:37PM EDT | 17,950.00 | 929.30 | 707.50 | 719.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C17975000 | 2024-05-14 3:47PM EDT | 17,975.00 | 799.50 | 1,042.70 | 1,059.30 | 0.00 | - | 1 | 1 | 21.53% |
| NDX240719C18000000 | 2024-05-17 1:44PM EDT | 18,000.00 | 910.21 | 1,022.40 | 1,038.00 | 0.00 | - | 9 | 41 | 21.35% |
| NDX240719C18025000 | 2024-05-15 10:53AM EDT | 18,025.00 | 859.45 | 1,002.30 | 1,018.90 | 0.00 | - | 2 | 25 | 21.24% |
| NDX240719C18050000 | 2024-05-15 11:55AM EDT | 18,050.00 | 865.00 | 982.40 | 999.00 | 0.00 | - | 1 | 4 | 21.11% |
| NDX240719C18075000 | 2024-05-14 3:47PM EDT | 18,075.00 | 731.40 | 962.60 | 979.20 | 0.00 | - | 1 | 4 | 20.97% |
| NDX240719C18100000 | 2024-05-20 11:11AM EDT | 18,100.00 | 916.00 | 943.30 | 959.20 | 0.00 | - | 3 | 3 | 20.82% |
| NDX240719C18125000 | 2024-05-13 3:57PM EDT | 18,125.00 | 626.90 | 923.80 | 939.70 | 0.00 | - | 7 | 5 | 20.69% |
| NDX240719C18175000 | 2024-04-10 10:33AM EDT | 18,175.00 | 730.60 | 571.00 | 579.40 | 0.00 | - | 1 | 2 | 7.48% |
| NDX240719C18200000 | 2024-05-22 1:02PM EDT | 18,200.00 | 883.60 | 866.00 | 881.00 | +60.10 | +7.30% | 1 | 10 | 20.26% |
| NDX240719C18225000 | 2024-05-22 1:02PM EDT | 18,225.00 | 864.59 | 846.70 | 862.80 | +59.09 | +7.34% | 1 | 2 | 20.16% |
| NDX240719C18250000 | 2024-05-15 10:40AM EDT | 18,250.00 | 699.25 | 828.30 | 843.50 | 0.00 | - | 2 | 3 | 20.01% |
| NDX240719C18275000 | 2024-04-10 1:24PM EDT | 18,275.00 | 677.10 | 515.80 | 521.80 | 0.00 | - | - | 2 | 8.49% |
| NDX240719C18300000 | 2024-05-21 11:11AM EDT | 18,300.00 | 766.35 | 791.30 | 806.30 | 0.00 | - | 1 | 19 | 19.76% |
| NDX240719C18325000 | 2024-05-08 9:46AM EDT | 18,325.00 | 460.50 | 772.90 | 788.00 | 0.00 | - | 10 | 12 | 19.63% |
| NDX240719C18350000 | 2024-05-21 11:11AM EDT | 18,350.00 | 730.78 | 754.80 | 770.50 | 0.00 | - | 1 | 13 | 19.53% |
| NDX240719C18375000 | 2024-04-26 11:27AM EDT | 18,375.00 | 390.05 | 737.00 | 752.60 | 0.00 | - | 1 | 5 | 19.41% |
| NDX240719C18400000 | 2024-05-17 11:50AM EDT | 18,400.00 | 632.45 | 719.30 | 735.00 | 0.00 | - | 4 | 8 | 19.30% |
| NDX240719C18425000 | 2024-05-15 10:45AM EDT | 18,425.00 | 589.27 | 701.80 | 717.50 | 0.00 | - | 2 | 4 | 19.18% |
| NDX240719C18450000 | 2024-04-24 11:43AM EDT | 18,450.00 | 306.30 | 684.50 | 698.80 | 0.00 | - | - | 5 | 19.02% |
| NDX240719C18475000 | 2024-05-02 2:05PM EDT | 18,475.00 | 239.60 | 667.40 | 681.60 | 0.00 | - | 1 | 4 | 18.91% |
| NDX240719C18500000 | 2024-05-20 11:11AM EDT | 18,500.00 | 634.30 | 650.00 | 666.20 | 0.00 | - | 20 | 36 | 18.85% |
| NDX240719C18525000 | 2024-02-08 1:39PM EDT | 18,525.00 | 644.88 | 721.20 | 732.60 | 0.00 | - | - | 1 | 21.57% |
| NDX240719C18550000 | 2024-05-20 10:15AM EDT | 18,550.00 | 599.20 | 617.10 | 632.40 | 0.00 | - | 2 | 10 | 18.61% |
| NDX240719C18575000 | 2024-05-06 12:20PM EDT | 18,575.00 | 342.00 | 600.50 | 616.00 | 0.00 | - | 1 | 4 | 18.50% |
| NDX240719C18600000 | 2024-05-22 2:56PM EDT | 18,600.00 | 551.94 | 584.60 | 599.90 | -14.43 | -2.55% | 5 | 59 | 18.40% |
| NDX240719C18625000 | 2024-05-22 2:58PM EDT | 18,625.00 | 539.50 | 568.70 | 583.20 | -5.37 | -0.99% | 2 | 10 | 18.26% |
| NDX240719C18650000 | 2024-05-22 3:56PM EDT | 18,650.00 | 548.00 | 553.20 | 568.20 | +6.20 | +1.14% | 4 | 5 | 18.18% |
| NDX240719C18675000 | 2024-05-20 11:45AM EDT | 18,675.00 | 522.67 | 537.80 | 552.60 | 0.00 | - | 2 | 3 | 18.08% |
| NDX240719C18700000 | 2024-05-21 3:39PM EDT | 18,700.00 | 539.00 | 522.70 | 537.30 | +15.20 | +2.90% | 2 | 57 | 17.98% |
| NDX240719C18725000 | 2024-05-22 9:53AM EDT | 18,725.00 | 534.00 | 507.80 | 522.10 | +195.60 | +57.80% | 3 | 5 | 17.87% |
| NDX240719C18750000 | 2024-05-22 11:33AM EDT | 18,750.00 | 524.57 | 493.20 | 507.20 | +36.17 | +7.41% | 1 | 42 | 17.77% |
| NDX240719C18775000 | 2024-05-22 4:14PM EDT | 18,775.00 | 478.00 | 478.80 | 492.60 | +20.70 | +4.53% | 3 | 44 | 17.67% |
| NDX240719C18800000 | 2024-05-22 3:53PM EDT | 18,800.00 | 444.60 | 464.60 | 478.10 | -15.18 | -3.30% | 2 | 96 | 17.57% |
| NDX240719C18825000 | 2024-05-01 9:45AM EDT | 18,825.00 | 138.60 | 450.60 | 463.90 | 0.00 | - | 1 | 2 | 17.48% |
| NDX240719C18850000 | 2024-05-21 9:33AM EDT | 18,850.00 | 397.50 | 436.90 | 450.00 | 0.00 | - | 5 | 11 | 17.39% |
| NDX240719C18875000 | 2024-05-20 1:41PM EDT | 18,875.00 | 414.39 | 423.50 | 436.30 | 0.00 | - | 2 | 14 | 17.29% |
| NDX240719C18900000 | 2024-05-17 1:19PM EDT | 18,900.00 | 352.20 | 410.30 | 422.80 | 0.00 | - | 1 | 9 | 17.20% |
| NDX240719C18925000 | 2024-05-22 11:50AM EDT | 18,925.00 | 410.70 | 397.30 | 409.60 | +69.70 | +20.44% | 1 | 73 | 17.11% |
| NDX240719C18950000 | 2024-05-17 9:35AM EDT | 18,950.00 | 342.33 | 384.60 | 396.70 | 0.00 | - | 1 | 29 | 17.02% |
| NDX240719C18975000 | 2024-05-17 9:35AM EDT | 18,975.00 | 331.58 | 372.10 | 384.00 | 0.00 | - | 1 | 30 | 16.94% |
| NDX240719C19000000 | 2024-05-22 3:48PM EDT | 19,000.00 | 366.02 | 359.90 | 371.50 | +9.32 | +2.61% | 6 | 92 | 16.85% |
| NDX240719C19100000 | 2024-05-20 3:50PM EDT | 19,100.00 | 321.88 | 313.70 | 324.30 | +14.91 | +4.86% | 1 | 28 | 16.53% |
| NDX240719C19200000 | 2024-05-22 2:55PM EDT | 19,200.00 | 249.70 | 271.60 | 281.30 | -13.55 | -5.15% | 6 | 35 | 16.24% |
| NDX240719C19300000 | 2024-05-20 2:44PM EDT | 19,300.00 | 237.10 | 233.50 | 242.40 | 0.00 | - | 2 | 50 | 15.97% |
| NDX240719C19400000 | 2024-05-22 3:48PM EDT | 19,400.00 | 203.90 | 199.30 | 207.40 | +2.55 | +1.27% | 17 | 21 | 15.72% |
| NDX240719C19500000 | 2024-05-22 3:13PM EDT | 19,500.00 | 160.00 | 169.10 | 176.40 | -6.30 | -3.79% | 19 | 106 | 15.50% |
| NDX240719C19600000 | 2024-05-22 1:57PM EDT | 19,600.00 | 137.20 | 142.50 | 149.10 | +11.90 | +9.50% | 3 | 5 | 15.31% |
| NDX240719C19700000 | 2024-05-21 3:29PM EDT | 19,700.00 | 118.50 | 119.30 | 125.40 | 0.00 | - | 11 | 32 | 15.14% |
| NDX240719C19800000 | 2024-05-21 3:39PM EDT | 19,800.00 | 101.30 | 99.40 | 105.00 | 0.00 | - | 1 | 64 | 14.99% |
| NDX240719C19900000 | 2024-05-21 2:40PM EDT | 19,900.00 | 80.20 | 82.40 | 87.70 | 0.00 | - | 13 | 24 | 14.88% |
| NDX240719C20000000 | 2024-05-17 2:27PM EDT | 20,000.00 | 55.30 | 68.00 | 72.60 | 0.00 | - | 1 | 245 | 14.77% |
| NDX240719C20100000 | 2024-05-20 1:21PM EDT | 20,100.00 | 62.52 | 55.90 | 60.30 | 0.00 | - | 1 | 16 | 14.70% |
| NDX240719C20200000 | 2024-05-21 2:32PM EDT | 20,200.00 | 46.75 | 45.80 | 49.90 | 0.00 | - | 1 | 182 | 14.65% |
| NDX240719C20300000 | 2024-05-17 11:57AM EDT | 20,300.00 | 37.30 | 37.40 | 41.40 | 0.00 | - | 14 | 75 | 14.63% |
| NDX240719C20400000 | 2024-05-16 10:52AM EDT | 20,400.00 | 39.90 | 30.40 | 34.40 | 0.00 | - | 1 | 2 | 14.63% |
| NDX240719C20500000 | 2024-05-17 10:21AM EDT | 20,500.00 | 26.10 | 24.70 | 28.70 | 0.00 | - | 1 | 137 | 14.66% |
| NDX240719C21500000 | 2024-05-08 9:30AM EDT | 21,500.00 | 2.45 | 3.10 | 6.10 | 0.00 | - | - | 1 | 15.84% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719P12000000 | 2024-05-22 12:43PM EDT | 12,000.00 | 1.95 | 0.55 | 3.80 | -0.98 | -33.45% | 1 | 15 | 42.91% |
| NDX240719P12100000 | 2024-03-26 11:35AM EDT | 12,100.00 | 12.70 | 0.05 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| NDX240719P12300000 | 2024-04-23 1:05PM EDT | 12,300.00 | 16.00 | 1.05 | 4.30 | 0.00 | - | 5 | 40 | 41.28% |
| NDX240719P12400000 | 2024-05-21 11:31AM EDT | 12,400.00 | 2.49 | 1.20 | 4.50 | 0.00 | - | 1 | 2 | 40.76% |
| NDX240719P12500000 | 2024-03-01 10:42AM EDT | 12,500.00 | 27.40 | 13.80 | 17.90 | 0.00 | - | 1 | 2 | 47.76% |
| NDX240719P12700000 | 2024-05-10 9:50AM EDT | 12,700.00 | 7.20 | 1.80 | 5.10 | 0.00 | - | - | 4 | 39.15% |
| NDX240719P12900000 | 2024-05-21 3:45PM EDT | 12,900.00 | 3.60 | 2.25 | 5.60 | 0.00 | - | 1 | 1 | 38.13% |
| NDX240719P13000000 | 2024-05-22 10:16AM EDT | 13,000.00 | 3.20 | 2.45 | 5.80 | -2.40 | -42.86% | 1 | 5 | 37.57% |
| NDX240719P13100000 | 2024-05-15 2:50PM EDT | 13,100.00 | 6.00 | 2.70 | 6.10 | 0.00 | - | 1 | 3 | 37.08% |
| NDX240719P13200000 | 2024-05-03 3:06PM EDT | 13,200.00 | 10.40 | 2.95 | 6.30 | 0.00 | - | 1 | 1 | 36.51% |
| NDX240719P13300000 | 2023-12-19 3:42PM EDT | 13,300.00 | 132.60 | 100.30 | 103.90 | 0.00 | - | - | 3 | 56.73% |
| NDX240719P13400000 | 2024-05-15 2:50PM EDT | 13,400.00 | 7.10 | 3.50 | 6.90 | 0.00 | - | - | 1 | 35.49% |
| NDX240719P13500000 | 2024-05-13 9:42AM EDT | 13,500.00 | 10.20 | 3.80 | 7.20 | 0.00 | - | 8 | 8 | 34.97% |
| NDX240719P13600000 | 2024-05-13 3:06PM EDT | 13,600.00 | 11.40 | 4.10 | 7.50 | 0.00 | - | 1 | 9 | 34.44% |
| NDX240719P13700000 | 2024-05-15 2:28PM EDT | 13,700.00 | 8.30 | 4.40 | 7.80 | 0.00 | - | 1 | 2 | 33.90% |
| NDX240719P13800000 | 2024-05-15 2:49PM EDT | 13,800.00 | 8.80 | 4.80 | 8.20 | 0.00 | - | 1 | 3 | 33.41% |
| NDX240719P14000000 | 2024-05-20 2:25PM EDT | 14,000.00 | 6.50 | 5.60 | 9.00 | 0.00 | - | 235 | 161 | 32.40% |
| NDX240719P14200000 | 2024-04-19 10:05AM EDT | 14,200.00 | 67.73 | 8.90 | 10.40 | 0.00 | - | 1 | 2 | 31.61% |
| NDX240719P14250000 | 2024-05-17 4:14PM EDT | 14,250.00 | 9.60 | 6.80 | 10.20 | 0.00 | - | 1 | 1 | 31.17% |
| NDX240719P14275000 | 2024-04-17 3:57PM EDT | 14,275.00 | 69.30 | 9.30 | 10.80 | 0.00 | - | - | 1 | 31.24% |
| NDX240719P14300000 | 2024-04-17 3:57PM EDT | 14,300.00 | 70.30 | 9.50 | 11.00 | 0.00 | - | 1 | 5 | 31.15% |
| NDX240719P14400000 | 2024-05-13 1:25PM EDT | 14,400.00 | 17.15 | 7.60 | 11.10 | 0.00 | - | 7 | 88 | 30.47% |
| NDX240719P14500000 | 2024-05-21 12:55PM EDT | 14,500.00 | 9.10 | 8.20 | 11.70 | 0.00 | - | 2 | 93 | 29.99% |
| NDX240719P14600000 | 2024-04-22 1:54PM EDT | 14,600.00 | 78.70 | 8.90 | 12.30 | 0.00 | - | 4 | 5 | 29.50% |
| NDX240719P14700000 | 2024-05-13 3:11PM EDT | 14,700.00 | 20.40 | 9.60 | 13.00 | 0.00 | - | 140 | 154 | 29.03% |
| NDX240719P14750000 | 2024-05-21 2:10PM EDT | 14,750.00 | 10.20 | 10.00 | 13.40 | 0.00 | - | 2 | 4 | 28.80% |
| NDX240719P14775000 | 2024-04-01 11:03AM EDT | 14,775.00 | 54.20 | 56.00 | 57.60 | 0.00 | - | - | 1 | 37.09% |
| NDX240719P14800000 | 2024-05-22 9:56AM EDT | 14,800.00 | 9.70 | 10.30 | 13.70 | -1.90 | -16.38% | 24 | 814 | 28.54% |
| NDX240719P14875000 | 2024-05-17 12:33PM EDT | 14,875.00 | 15.15 | 10.90 | 14.30 | 0.00 | - | 3 | 3 | 28.19% |
| NDX240719P14900000 | 2024-05-17 12:33PM EDT | 14,900.00 | 15.35 | 11.10 | 14.50 | 0.00 | - | 3 | 8 | 28.07% |
| NDX240719P14975000 | 2024-04-26 10:14AM EDT | 14,975.00 | 59.45 | 11.80 | 15.10 | 0.00 | - | 1 | 10 | 27.71% |
| NDX240719P15000000 | 2024-05-22 3:57PM EDT | 15,000.00 | 13.40 | 12.00 | 14.40 | +1.30 | +10.74% | 316 | 509 | 27.33% |
| NDX240719P15025000 | 2024-05-17 10:08AM EDT | 15,025.00 | 16.66 | 12.20 | 15.60 | 0.00 | - | 2 | 10 | 27.49% |
| NDX240719P15075000 | 2024-04-29 11:28AM EDT | 15,075.00 | 57.10 | 12.60 | 16.00 | 0.00 | - | - | 3 | 27.24% |
| NDX240719P15175000 | 2024-05-03 10:33AM EDT | 15,175.00 | 43.20 | 13.60 | 17.00 | 0.00 | - | 3 | 13 | 26.78% |
| NDX240719P15200000 | 2024-04-19 10:05AM EDT | 15,200.00 | 132.88 | 16.70 | 18.40 | 0.00 | - | 1 | 1 | 26.95% |
| NDX240719P15250000 | 2024-05-16 2:53PM EDT | 15,250.00 | 19.00 | 14.40 | 17.80 | 0.00 | - | 9 | 20 | 26.44% |
| NDX240719P15275000 | 2024-04-15 3:23PM EDT | 15,275.00 | 125.97 | 18.60 | 20.70 | 0.00 | - | - | 1 | 26.93% |
| NDX240719P15300000 | 2024-04-15 3:23PM EDT | 15,300.00 | 127.92 | 18.90 | 21.00 | 0.00 | - | 1 | 2 | 26.81% |
| NDX240719P15325000 | 2024-05-06 9:38AM EDT | 15,325.00 | 39.80 | 15.20 | 18.60 | 0.00 | - | 2 | 4 | 26.08% |
| NDX240719P15400000 | 2024-05-20 3:10PM EDT | 15,400.00 | 16.79 | 16.00 | 19.40 | 0.00 | - | 10 | 13 | 25.72% |
| NDX240719P15425000 | 2024-05-22 1:17PM EDT | 15,425.00 | 15.70 | 16.30 | 19.70 | -25.00 | -61.43% | 2 | 7 | 25.61% |
| NDX240719P15475000 | 2024-05-06 9:44AM EDT | 15,475.00 | 45.60 | 16.90 | 20.30 | 0.00 | - | 3 | 3 | 25.37% |
| NDX240719P15500000 | 2024-05-22 12:53PM EDT | 15,500.00 | 17.00 | 17.20 | 20.60 | -0.20 | -1.16% | 5 | 65 | 25.25% |
| NDX240719P15525000 | 2024-05-06 12:47PM EDT | 15,525.00 | 45.50 | 17.60 | 21.00 | 0.00 | - | 3 | 64 | 25.15% |
| NDX240719P15600000 | 2024-05-22 4:03PM EDT | 15,600.00 | 20.07 | 18.60 | 22.00 | +1.82 | +9.97% | 1 | 89 | 24.81% |
| NDX240719P15625000 | 2024-05-14 2:14PM EDT | 15,625.00 | 32.42 | 18.90 | 22.30 | 0.00 | - | 5 | 5 | 24.68% |
| NDX240719P15650000 | 2024-05-14 2:14PM EDT | 15,650.00 | 33.07 | 19.30 | 22.70 | 0.00 | - | 5 | 13 | 24.58% |
| NDX240719P15675000 | 2024-05-13 10:30AM EDT | 15,675.00 | 36.90 | 19.60 | 23.00 | 0.00 | - | 1 | 3 | 24.45% |
| NDX240719P15700000 | 2024-05-15 3:55PM EDT | 15,700.00 | 19.55 | 20.00 | 23.40 | -5.82 | -22.94% | 5 | 4 | 24.34% |
| NDX240719P15750000 | 2024-05-20 1:10PM EDT | 15,750.00 | 21.51 | 20.80 | 24.20 | 0.00 | - | 5 | 18 | 24.12% |
| NDX240719P15775000 | 2024-05-14 10:48AM EDT | 15,775.00 | 40.40 | 21.10 | 24.50 | 0.00 | - | 2 | 7 | 23.98% |
| NDX240719P15800000 | 2024-05-21 12:52PM EDT | 15,800.00 | 20.70 | 21.50 | 24.90 | -0.81 | -3.77% | 29 | 520 | 23.87% |
| NDX240719P15825000 | 2024-05-09 9:47AM EDT | 15,825.00 | 51.60 | 22.00 | 25.40 | 0.00 | - | 2 | 3 | 23.77% |
| NDX240719P15850000 | 2024-05-22 11:44AM EDT | 15,850.00 | 21.00 | 22.40 | 25.80 | -33.00 | -61.11% | 2 | 7 | 23.65% |
| NDX240719P15875000 | 2024-05-20 2:03PM EDT | 15,875.00 | 24.10 | 22.80 | 26.20 | 0.00 | - | 1 | 1 | 23.53% |
| NDX240719P15900000 | 2024-05-17 2:20PM EDT | 15,900.00 | 30.05 | 23.20 | 26.70 | 0.00 | - | 5 | 308 | 23.43% |
| NDX240719P15925000 | 2024-04-23 2:48PM EDT | 15,925.00 | 154.60 | 23.70 | 27.10 | 0.00 | - | 3 | 3 | 23.31% |
| NDX240719P15950000 | 2024-05-08 10:54AM EDT | 15,950.00 | 54.70 | 24.20 | 27.60 | 0.00 | - | - | 6 | 23.20% |
| NDX240719P15975000 | 2024-05-21 10:24AM EDT | 15,975.00 | 24.57 | 24.60 | 28.00 | 0.00 | - | 5 | 29 | 23.08% |
| NDX240719P16000000 | 2024-05-21 10:24AM EDT | 16,000.00 | 24.21 | 25.00 | 28.50 | -0.91 | -3.62% | 5 | 352 | 22.97% |
| NDX240719P16025000 | 2024-05-17 12:51PM EDT | 16,025.00 | 32.80 | 25.60 | 29.00 | 0.00 | - | 20 | 31 | 22.86% |
| NDX240719P16050000 | 2024-05-22 10:40AM EDT | 16,050.00 | 24.60 | 26.10 | 29.50 | -26.20 | -51.57% | 1 | 2 | 22.74% |
| NDX240719P16075000 | 2024-05-22 1:04PM EDT | 16,075.00 | 25.57 | 26.60 | 30.00 | -20.03 | -43.93% | 1 | 5 | 22.63% |
| NDX240719P16100000 | 2024-05-22 1:04PM EDT | 16,100.00 | 26.04 | 27.10 | 30.60 | -8.79 | -25.24% | 1 | 22 | 22.53% |
| NDX240719P16125000 | 2024-05-13 1:04PM EDT | 16,125.00 | 55.75 | 27.70 | 31.10 | 0.00 | - | 3 | 3 | 22.41% |
| NDX240719P16150000 | 2024-05-09 12:54PM EDT | 16,150.00 | 63.40 | 28.20 | 31.70 | 0.00 | - | 6 | 4 | 22.30% |
| NDX240719P16200000 | 2024-05-22 11:45AM EDT | 16,200.00 | 27.80 | 29.40 | 32.80 | -0.27 | -0.96% | 9 | 36 | 22.07% |
| NDX240719P16225000 | 2024-05-10 9:41AM EDT | 16,225.00 | 60.00 | 30.00 | 33.40 | 0.00 | - | 6 | 12 | 21.96% |
| NDX240719P16250000 | 2024-05-06 10:43AM EDT | 16,250.00 | 90.77 | 30.60 | 34.10 | 0.00 | - | 1 | 2 | 21.87% |
| NDX240719P16275000 | 2024-05-07 9:57AM EDT | 16,275.00 | 81.50 | 31.30 | 34.70 | 0.00 | - | 2 | 3 | 21.75% |
| NDX240719P16300000 | 2024-05-21 3:18PM EDT | 16,300.00 | 30.42 | 31.90 | 35.30 | 0.00 | - | 2 | 22 | 21.64% |
| NDX240719P16325000 | 2024-05-22 10:08AM EDT | 16,325.00 | 31.20 | 32.60 | 36.00 | -9.50 | -23.34% | 3 | 1 | 21.53% |
| NDX240719P16350000 | 2024-05-20 9:51AM EDT | 16,350.00 | 36.20 | 33.30 | 36.70 | 0.00 | - | 3 | 10 | 21.42% |
| NDX240719P16375000 | 2024-05-22 11:45AM EDT | 16,375.00 | 32.00 | 34.00 | 37.40 | -51.87 | -61.85% | 3 | 14 | 21.31% |
| NDX240719P16400000 | 2024-05-07 9:38AM EDT | 16,400.00 | 90.72 | 34.70 | 38.10 | 0.00 | - | 1 | 8 | 21.20% |
| NDX240719P16425000 | 2024-05-15 10:32AM EDT | 16,425.00 | 51.30 | 35.40 | 38.90 | 0.00 | - | 5 | 8 | 21.10% |
| NDX240719P16450000 | 2024-05-16 4:00PM EDT | 16,450.00 | 46.85 | 36.20 | 39.70 | 0.00 | - | 5 | 10 | 21.00% |
| NDX240719P16475000 | 2024-04-25 10:51AM EDT | 16,475.00 | 303.50 | 36.90 | 40.40 | 0.00 | - | - | 2 | 20.88% |
| NDX240719P16500000 | 2024-05-22 3:45PM EDT | 16,500.00 | 42.00 | 37.70 | 41.20 | -4.60 | -9.87% | 7 | 219 | 20.78% |
| NDX240719P16525000 | 2024-05-10 9:35AM EDT | 16,525.00 | 80.50 | 38.60 | 42.10 | 0.00 | - | 1 | 27 | 20.68% |
| NDX240719P16550000 | 2024-05-14 10:35AM EDT | 16,550.00 | 76.59 | 39.40 | 42.90 | 0.00 | - | 1 | 22 | 20.57% |
| NDX240719P16575000 | 2024-05-16 10:44AM EDT | 16,575.00 | 47.50 | 40.30 | 43.80 | 0.00 | - | 1 | 5 | 20.46% |
| NDX240719P16600000 | 2024-05-22 4:03PM EDT | 16,600.00 | 41.73 | 41.20 | 44.70 | +1.68 | +4.19% | 1 | 136 | 20.36% |
| NDX240719P16625000 | 2024-05-16 10:58AM EDT | 16,625.00 | 49.00 | 42.10 | 45.60 | 0.00 | - | 4 | 6 | 20.25% |
| NDX240719P16650000 | 2024-05-16 10:25AM EDT | 16,650.00 | 51.00 | 43.00 | 46.60 | 0.00 | - | 2 | 14 | 20.15% |
| NDX240719P16675000 | 2024-05-20 2:03PM EDT | 16,675.00 | 46.30 | 44.00 | 47.60 | 0.00 | - | 1 | 16 | 20.05% |
| NDX240719P16700000 | 2024-05-15 12:57PM EDT | 16,700.00 | 60.70 | 45.00 | 48.60 | 0.00 | - | 3 | 11 | 19.95% |
| NDX240719P16725000 | 2024-05-21 10:33AM EDT | 16,725.00 | 45.80 | 46.00 | 49.60 | 0.00 | - | 5 | 12 | 19.84% |
| NDX240719P16750000 | 2024-05-21 10:33AM EDT | 16,750.00 | 46.90 | 47.10 | 50.60 | 0.00 | - | 5 | 27 | 19.73% |
| NDX240719P16775000 | 2024-05-21 9:38AM EDT | 16,775.00 | 45.00 | 48.20 | 51.70 | -5.60 | -11.07% | 1 | 23 | 19.63% |
| NDX240719P16800000 | 2024-05-20 11:39AM EDT | 16,800.00 | 51.10 | 49.30 | 52.80 | 0.00 | - | 1 | 45 | 19.53% |
| NDX240719P16825000 | 2024-05-16 10:22AM EDT | 16,825.00 | 60.30 | 50.40 | 54.00 | 0.00 | - | 1 | 19 | 19.43% |
| NDX240719P16850000 | 2024-05-21 11:46AM EDT | 16,850.00 | 51.20 | 51.60 | 55.30 | 0.00 | - | 12 | 19 | 19.34% |
| NDX240719P16875000 | 2024-04-26 12:31PM EDT | 16,875.00 | 264.60 | 52.80 | 56.40 | 0.00 | - | 18 | 21 | 19.22% |
| NDX240719P16900000 | 2024-05-22 12:47PM EDT | 16,900.00 | 51.85 | 54.10 | 57.70 | +0.43 | +0.84% | 1 | 25 | 19.13% |
| NDX240719P16925000 | 2024-05-22 2:58PM EDT | 16,925.00 | 60.00 | 55.30 | 58.90 | -0.40 | -0.66% | 1 | 18 | 19.02% |
| NDX240719P16950000 | 2024-05-13 2:26PM EDT | 16,950.00 | 121.50 | 56.70 | 60.30 | 0.00 | - | 2 | 22 | 18.92% |
| NDX240719P16975000 | 2024-05-22 11:40AM EDT | 16,975.00 | 53.60 | 58.00 | 61.60 | -3.80 | -6.62% | 1 | 29 | 18.82% |
| NDX240719P17000000 | 2024-05-22 11:02AM EDT | 17,000.00 | 56.00 | 59.40 | 63.00 | -0.90 | -1.58% | 34 | 205 | 18.72% |
| NDX240719P17025000 | 2024-05-10 10:53AM EDT | 17,025.00 | 141.20 | 60.90 | 64.50 | 0.00 | - | 2 | 11 | 18.62% |
| NDX240719P17050000 | 2024-05-07 11:22AM EDT | 17,050.00 | 160.00 | 62.30 | 66.00 | 0.00 | - | 17 | 20 | 18.52% |
| NDX240719P17075000 | 2024-05-01 11:02AM EDT | 17,075.00 | 401.40 | 63.60 | 67.50 | 0.00 | - | 1 | 5 | 18.42% |
| NDX240719P17100000 | 2024-05-21 2:32PM EDT | 17,100.00 | 63.70 | 65.40 | 69.10 | 0.00 | - | 2 | 110 | 18.33% |
| NDX240719P17125000 | 2024-05-15 11:29AM EDT | 17,125.00 | 93.60 | 66.70 | 70.70 | 0.00 | - | 1 | 17 | 18.23% |
| NDX240719P17150000 | 2024-05-20 10:31AM EDT | 17,150.00 | 74.77 | 68.70 | 72.60 | 0.00 | - | 1 | 34 | 18.14% |
| NDX240719P17175000 | 2024-05-15 10:44AM EDT | 17,175.00 | 102.70 | 70.40 | 74.40 | 0.00 | - | 1 | 57 | 18.05% |
| NDX240719P17200000 | 2024-05-16 3:38PM EDT | 17,200.00 | 90.20 | 72.20 | 76.20 | 0.00 | - | 11 | 64 | 17.96% |
| NDX240719P17225000 | 2024-05-01 10:42AM EDT | 17,225.00 | 459.00 | 74.00 | 78.00 | 0.00 | - | 1 | 37 | 17.86% |
| NDX240719P17250000 | 2024-05-20 1:21PM EDT | 17,250.00 | 77.62 | 75.90 | 79.90 | 0.00 | - | 1 | 14 | 17.76% |
| NDX240719P17275000 | 2024-05-21 9:35AM EDT | 17,275.00 | 84.00 | 77.70 | 81.90 | 0.00 | - | 2 | 31 | 17.67% |
| NDX240719P17300000 | 2024-05-21 11:31AM EDT | 17,300.00 | 80.06 | 79.80 | 83.90 | 0.00 | - | 5 | 41 | 17.57% |
| NDX240719P17325000 | 2024-05-08 2:23PM EDT | 17,325.00 | 210.50 | 81.90 | 85.90 | 0.00 | - | 1 | 9 | 17.47% |
| NDX240719P17350000 | 2024-05-22 11:17AM EDT | 17,350.00 | 77.78 | 83.90 | 88.10 | -28.72 | -26.97% | 1 | 12 | 17.38% |
| NDX240719P17375000 | 2024-04-24 12:00PM EDT | 17,375.00 | 494.60 | 86.00 | 90.30 | 0.00 | - | 1 | 49 | 17.29% |
| NDX240719P17400000 | 2024-05-21 11:31AM EDT | 17,400.00 | 89.00 | 87.80 | 92.50 | 0.00 | - | 5 | 13 | 17.19% |
| NDX240719P17425000 | 2024-05-22 12:19PM EDT | 17,425.00 | 84.70 | 90.50 | 94.80 | -29.50 | -25.83% | 23 | 130 | 17.10% |
| NDX240719P17450000 | 2024-05-22 1:57PM EDT | 17,450.00 | 96.80 | 92.90 | 97.20 | -106.70 | -52.43% | 2 | 12 | 17.00% |
| NDX240719P17475000 | 2024-04-05 11:11AM EDT | 17,475.00 | 384.80 | 311.70 | 320.80 | 0.00 | - | 1 | 37 | 27.41% |
| NDX240719P17500000 | 2024-05-13 2:14PM EDT | 17,500.00 | 212.93 | 97.50 | 102.20 | 0.00 | - | 1 | 105 | 16.82% |
| NDX240719P17525000 | 2024-05-10 10:19AM EDT | 17,525.00 | 225.90 | 100.30 | 104.90 | 0.00 | - | 1 | 18 | 16.73% |
| NDX240719P17550000 | 2024-05-16 10:53AM EDT | 17,550.00 | 120.30 | 103.00 | 107.60 | 0.00 | - | 4 | 13 | 16.63% |
| NDX240719P17575000 | 2024-05-16 1:08PM EDT | 17,575.00 | 123.44 | 105.80 | 110.30 | 0.00 | - | 2 | 12 | 16.54% |
| NDX240719P17600000 | 2024-05-21 10:25AM EDT | 17,600.00 | 113.70 | 108.20 | 113.20 | 0.00 | - | 1 | 74 | 16.45% |
| NDX240719P17625000 | 2024-04-30 10:12AM EDT | 17,625.00 | 471.60 | 111.40 | 116.10 | 0.00 | - | 1 | 6 | 16.35% |
| NDX240719P17650000 | 2024-05-21 3:34PM EDT | 17,650.00 | 109.99 | 114.10 | 119.20 | 0.00 | - | 10 | 22 | 16.27% |
| NDX240719P17675000 | 2024-05-16 12:48PM EDT | 17,675.00 | 138.00 | 117.00 | 122.30 | 0.00 | - | 1 | 14 | 16.17% |
| NDX240719P17700000 | 2024-05-20 12:39PM EDT | 17,700.00 | 126.25 | 120.10 | 125.50 | 0.00 | - | 2 | 8 | 16.08% |
| NDX240719P17725000 | 2024-05-17 1:19PM EDT | 17,725.00 | 160.01 | 123.50 | 128.80 | 0.00 | - | 3 | 20 | 15.99% |
| NDX240719P17750000 | 2024-05-21 3:02PM EDT | 17,750.00 | 124.75 | 126.80 | 132.20 | 0.00 | - | 1 | 11 | 15.90% |
| NDX240719P17775000 | 2024-05-16 3:15PM EDT | 17,775.00 | 158.90 | 130.10 | 135.70 | 0.00 | - | 10 | 14 | 15.81% |
| NDX240719P17800000 | 2024-05-16 3:07PM EDT | 17,800.00 | 161.20 | 133.80 | 139.30 | 0.00 | - | 8 | 13 | 15.72% |
| NDX240719P17825000 | 2024-05-15 11:22AM EDT | 17,825.00 | 191.60 | 137.30 | 143.10 | 0.00 | - | 9 | 10 | 15.63% |
| NDX240719P17850000 | 2024-05-22 1:57PM EDT | 17,850.00 | 148.80 | 141.20 | 146.90 | -28.90 | -16.26% | 8 | 25 | 15.54% |
| NDX240719P17875000 | 2024-05-20 10:07AM EDT | 17,875.00 | 160.67 | 145.00 | 150.80 | 0.00 | - | 1 | 7 | 15.44% |
| NDX240719P17900000 | 2024-05-22 2:55PM EDT | 17,900.00 | 165.00 | 149.10 | 154.90 | +11.55 | +7.53% | 4 | 23 | 15.36% |
| NDX240719P17925000 | 2024-05-21 1:38PM EDT | 17,925.00 | 154.00 | 153.20 | 159.10 | 0.00 | - | 1 | 4 | 15.27% |
| NDX240719P17950000 | 2024-05-16 3:07PM EDT | 17,950.00 | 189.20 | 157.40 | 163.40 | 0.00 | - | 3 | 5 | 15.18% |
| NDX240719P17975000 | 2024-05-21 10:32AM EDT | 17,975.00 | 170.20 | 161.70 | 167.80 | 0.00 | - | 1 | 9 | 15.09% |
| NDX240719P18000000 | 2024-05-22 9:38AM EDT | 18,000.00 | 160.22 | 166.30 | 172.40 | -2.58 | -1.58% | 33 | 45 | 15.00% |
| NDX240719P18025000 | 2024-05-20 9:52AM EDT | 18,025.00 | 190.50 | 170.70 | 177.00 | 0.00 | - | 1 | 10 | 14.91% |
| NDX240719P18050000 | 2024-05-21 10:32AM EDT | 18,050.00 | 185.30 | 175.40 | 181.90 | 0.00 | - | 1 | 2 | 14.82% |
| NDX240719P18075000 | 2024-05-06 3:55PM EDT | 18,075.00 | 454.70 | 180.40 | 186.80 | 0.00 | - | 1 | 1 | 14.73% |
| NDX240719P18100000 | 2024-05-20 2:49PM EDT | 18,100.00 | 202.40 | 185.60 | 191.90 | +4.30 | +2.17% | 1 | 43 | 14.64% |
| NDX240719P18125000 | 2024-05-22 1:56PM EDT | 18,125.00 | 199.80 | 190.70 | 197.20 | -409.10 | -67.19% | 12 | 2 | 14.55% |
| NDX240719P18150000 | 2024-05-22 11:14AM EDT | 18,150.00 | 185.02 | 196.00 | 202.60 | -19.53 | -9.55% | 1 | 1 | 14.46% |
| NDX240719P18175000 | 2024-05-22 11:50AM EDT | 18,175.00 | 194.50 | 201.50 | 208.20 | -15.95 | -7.58% | 4 | 1 | 14.37% |
| NDX240719P18200000 | 2024-05-22 9:35AM EDT | 18,200.00 | 199.30 | 207.10 | 213.90 | -68.47 | -25.57% | 2 | 9 | 14.28% |
| NDX240719P18225000 | 2024-05-13 1:04PM EDT | 18,225.00 | 432.57 | 212.70 | 219.80 | 0.00 | - | 1 | 2 | 14.19% |
| NDX240719P18250000 | 2024-05-22 11:50AM EDT | 18,250.00 | 211.50 | 218.80 | 225.80 | -18.50 | -8.04% | 6 | 5 | 14.10% |
| NDX240719P18275000 | 2024-05-20 9:52AM EDT | 18,275.00 | 250.70 | 224.80 | 232.00 | 0.00 | - | 2 | 7 | 14.01% |
| NDX240719P18300000 | 2024-05-22 11:44AM EDT | 18,300.00 | 219.70 | 231.20 | 238.40 | -19.82 | -8.27% | 1 | 23 | 13.92% |
| NDX240719P18325000 | 2024-05-09 3:15PM EDT | 18,325.00 | 518.00 | 237.30 | 244.90 | 0.00 | - | 8 | 8 | 13.83% |
| NDX240719P18375000 | 2024-03-07 3:57PM EDT | 18,375.00 | 683.50 | 700.70 | 709.50 | 0.00 | - | - | 1 | 29.35% |
| NDX240719P18400000 | 2024-05-20 12:52PM EDT | 18,400.00 | 267.86 | 258.00 | 265.70 | 0.00 | - | 1 | 6 | 13.56% |
| NDX240719P18425000 | 2024-05-22 3:52PM EDT | 18,425.00 | 290.80 | 265.20 | 273.00 | -483.00 | -62.42% | 1 | 2 | 13.47% |
| NDX240719P18500000 | 2024-05-22 2:55PM EDT | 18,500.00 | 316.80 | 287.80 | 296.10 | +22.11 | +7.50% | 5 | 25 | 13.19% |
| NDX240719P18525000 | 2024-05-17 2:00PM EDT | 18,525.00 | 381.00 | 295.70 | 304.20 | 0.00 | - | 2 | 4 | 13.10% |
| NDX240719P18550000 | 2024-05-22 2:33PM EDT | 18,550.00 | 342.60 | 303.90 | 312.50 | -29.17 | -7.85% | 1 | 3 | 13.01% |
| NDX240719P18600000 | 2024-05-22 2:02PM EDT | 18,600.00 | 365.00 | 320.70 | 329.70 | +9.00 | +2.53% | 3 | 6 | 12.82% |
| NDX240719P18625000 | 2024-05-21 10:48AM EDT | 18,625.00 | 352.10 | 329.50 | 338.60 | 0.00 | - | 40 | 9 | 12.72% |
| NDX240719P18650000 | 2024-05-22 2:18PM EDT | 18,650.00 | 365.00 | 338.50 | 347.80 | -10.00 | -2.67% | 2 | 9 | 12.62% |
| NDX240719P18700000 | 2024-05-22 4:02PM EDT | 18,700.00 | 357.00 | 357.00 | 366.80 | -25.00 | -6.54% | 3 | 20 | 12.43% |
| NDX240719P18725000 | 2024-03-04 3:00PM EDT | 18,725.00 | 823.00 | 799.80 | 812.20 | 0.00 | - | 2 | 2 | 26.97% |
| NDX240719P18750000 | 2024-05-22 11:33AM EDT | 18,750.00 | 361.20 | 376.60 | 386.80 | -57.78 | -13.79% | 1 | 17 | 12.23% |
| NDX240719P18800000 | 2024-05-20 12:52PM EDT | 18,800.00 | 413.18 | 397.10 | 407.70 | 0.00 | - | 2 | 22 | 12.02% |
| NDX240719P18825000 | 2024-03-07 4:22PM EDT | 18,825.00 | 894.10 | 925.40 | 937.50 | 0.00 | - | - | 2 | 29.39% |
| NDX240719P18900000 | 2024-05-20 1:19PM EDT | 18,900.00 | 460.04 | 440.90 | 452.40 | 0.00 | - | 1 | 4 | 11.59% |
| NDX240719P18925000 | 2024-03-07 1:09PM EDT | 18,925.00 | 934.10 | 982.50 | 995.10 | 0.00 | - | - | 2 | 29.46% |
| NDX240719P18950000 | 2024-04-08 12:23PM EDT | 18,950.00 | 1,008.70 | 918.30 | 936.20 | 0.00 | - | 1 | 1 | 27.00% |
| NDX240719P18975000 | 2024-04-08 12:13PM EDT | 18,975.00 | 1,013.80 | 931.10 | 946.30 | 0.00 | - | 2 | 4 | 26.86% |
| NDX240719P19000000 | 2024-05-20 12:48PM EDT | 19,000.00 | 513.19 | 488.70 | 501.20 | 0.00 | - | 2 | 14 | 11.12% |
| NDX240719P19100000 | 2024-03-07 1:09PM EDT | 19,100.00 | 1,027.60 | 1,088.50 | 1,101.90 | 0.00 | - | 5 | 6 | 29.65% |
| NDX240719P19200000 | 2024-03-07 4:54PM EDT | 19,200.00 | 1,077.70 | 1,152.60 | 1,166.40 | 0.00 | - | 3 | 4 | 29.80% |
| NDX240719P19300000 | 2024-03-08 11:29AM EDT | 19,300.00 | 1,075.10 | 1,219.10 | 1,233.30 | 0.00 | - | 7 | 7 | 29.97% |
| NDX240719P19400000 | 2024-04-08 12:13PM EDT | 19,400.00 | 1,293.90 | 1,250.30 | 1,270.70 | 0.00 | - | 3 | 4 | 29.07% |
| NDX240719P19500000 | 2024-04-08 3:37PM EDT | 19,500.00 | 1,325.40 | 1,334.50 | 1,349.30 | 0.00 | - | 1 | 3 | 29.54% |
| NDX240719P19700000 | 2024-04-08 11:56AM EDT | 19,700.00 | 1,508.90 | 1,505.20 | 1,526.60 | 0.00 | - | 1 | 0 | 31.05% |
| NDX240719P19800000 | 2024-04-08 12:23PM EDT | 19,800.00 | 1,608.70 | 1,587.90 | 1,607.00 | 0.00 | - | - | 1 | 31.46% |
| NDX240719P19900000 | 2024-05-15 11:38AM EDT | 19,900.00 | 1,298.34 | 1,099.40 | 1,115.50 | 0.00 | - | - | 2 | 0.00% |
| NDX240719P20000000 | 2024-04-09 2:00PM EDT | 20,000.00 | 1,770.60 | 1,705.90 | 1,719.90 | 0.00 | - | 1 | 2 | 30.36% |
| NDX240719P20400000 | 2024-03-08 4:45PM EDT | 20,400.00 | 2,130.05 | 2,085.70 | 2,103.50 | 0.00 | - | 1 | 1 | 33.65% |
| NDX240719P20500000 | 2024-03-08 4:45PM EDT | 20,500.00 | 2,214.20 | 2,174.10 | 2,192.00 | 0.00 | - | 1 | 2 | 34.13% |
