NDX سلسلة الخيارات Nasdaq-100 Index
Cboe delayed options data · اعتباراً من 03:36 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±1.4% (28,727.08–29,559.58) · التقلب الضمني عند السعر الحالي 14.0% · P/C open interest 1.23
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 13,750 | 14,548 | 180.7% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 20.00 | 1 | 206.0% | 0.00 | 0.0000 | -0.008 | |||
| 12,752 | 13,549 | 159.8% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 20.00 | 187.4% | 0.00 | 0.0000 | -0.010 | ||||
| 11,752 | 12,550 | 139.2% | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 20.00 | 169.9% | 0.00 | 0.0000 | -0.013 | ||||
| 10,752 | 11,550 | 133.2% | 1.00 | 0.0000 | 0.000 | 18,000 | 0 | 20.00 | 2 | 153.4% | 0.00 | 0.0000 | -0.017 | |||
| 9,754 | 10,551 | 115.8% | 1.00 | 0.0000 | 0.000 | 19,000 | 0 | 20.00 | 2 | 137.7% | 0.00 | 0.0000 | -0.022 | |||
| 8,754 | 9,552 | 98.5% | 1.00 | 0.0000 | 0.000 | 20,000 | 0 | 20.00 | 7 | 122.6% | -0.00 | 0.0000 | -0.031 | |||
| 7,754 | 8,552 | 92.8% | 1.00 | 0.0000 | 0.000 | 21,000 | 0 | 20.00 | 4 | 108.2% | -0.00 | 0.0000 | -0.044 | |||
| 6,756 | 7,553 | 78.0% | 1.00 | 0.0000 | 0.000 | 22,000 | 0 | 20.00 | 4 | 94.4% | -0.00 | 0.0000 | -0.067 | |||
| 6,256 | 7,054 | 70.7% | 1.00 | 0.0000 | 0.000 | 22,500 | 0 | 20.00 | 7 | 87.6% | -0.00 | 0.0000 | -0.083 | |||
| 5,756 | 6,555 | 63.4% | 1.00 | 0.0000 | 0.000 | 23,000 | 0 | 20.00 | 9 | 81.0% | -0.00 | 0.0000 | -0.105 | |||
| 5,256 | 6,054 | 63.8% | 1.00 | 0.0000 | 0.000 | 23,500 | 0 | 20.00 | 5 | 74.5% | -0.00 | 0.0000 | -0.136 | |||
| 4,758 | 5,555 | 57.2% | 1.00 | 0.0000 | 0.000 | 24,000 | 0 | 20.00 | 1 | 68.0% | -0.00 | 0.0000 | -0.178 | |||
| 4,258 | 5,056 | 50.8% | 1.00 | 0.0000 | 0.000 | 24,500 | 0 | 20.00 | 1 | 61.7% | -0.00 | 0.0000 | -0.238 | |||
| 4,158 | 4,956 | 49.5% | 1.00 | 0.0000 | 0.000 | 24,600 | 0 | 20.00 | 1 | 60.4% | -0.00 | 0.0000 | -0.253 | |||
| 3,958 | 4,756 | 47.0% | 1.00 | 0.0000 | 0.000 | 24,800 | 0 | 20.00 | 3 | 57.9% | -0.00 | 0.0000 | -0.287 | |||
| 3,758 | 4,557 | 44.5% | 1.00 | 0.0000 | 0.000 | 25,000 | 0 | 20.00 | 55.4% | -0.00 | 0.0000 | -0.326 | ||||
| 3,558 | 4,356 | 46.1% | 1.00 | 0.0000 | 0.000 | 25,200 | 0 | 20.00 | 52.9% | -0.00 | 0.0000 | -0.373 | ||||
| 3,358 | 4,156 | 43.7% | 1.00 | 0.0000 | 0.000 | 25,400 | 0 | 20.00 | 50.4% | -0.00 | 0.0000 | -0.427 | ||||
| 3,258 | 4,057 | 42.4% | 1.00 | 0.0000 | -0.003 | 25,500 | 0 | 20.00 | 8 | 49.1% | -0.00 | 0.0000 | -0.458 | |||
| 3,200 | 4,000 | 61.9% | 1.00 | 0.0000 | -0.049 | 25,600 | 0 | 20.00 | 3 | 9 | 47.9% | -0.00 | 0.0000 | -0.492 | ||
| 3,060 | 3,657 | 38.8% | 1.00 | 0.0000 | -0.152 | 25,800 | 0 | 20.00 | 6 | 45.4% | -0.00 | 0.0000 | -0.570 | |||
| 2,860 | 3,458 | 36.4% | 1.00 | 0.0000 | -0.270 | 26,000 | 0 | 20.00 | 20 | 42.9% | -0.00 | 0.0000 | -0.664 | |||
| 2,660 | 3,258 | 34.0% | 1.00 | 0.0000 | -0.409 | 26,200 | 0 | 20.00 | 2 | 125 | 40.4% | -0.00 | 0.0000 | -0.777 | ||
| 2,560 | 3,158 | 32.9% | 1.00 | 0.0000 | -0.487 | 26,300 | 0 | 20.00 | 2 | 39.2% | -0.00 | 0.0000 | -0.843 | |||
| 2,460 | 3,058 | 34.0% | 1.00 | 0.0000 | -0.573 | 26,400 | 0 | 20.00 | 4 | 7 | 37.9% | -0.00 | 0.0000 | -0.916 | ||
| 2,360 | 2,958 | 32.8% | 0.99 | 0.0000 | -0.666 | 26,500 | 0 | 20.00 | 2 | 22 | 36.7% | -0.01 | 0.0000 | -0.997 | ||
| 2,260 | 2,858 | 31.6% | 0.99 | 0.0000 | -0.769 | 26,600 | 0 | 20.00 | 3 | 13 | 35.5% | -0.01 | 0.0000 | -1.088 | ||
| 2,162 | 2,759 | 30.4% | 0.99 | 0.0000 | -0.882 | 26,700 | 0 | 20.00 | 34.2% | -0.01 | 0.0000 | -1.189 | ||||
| 2,062 | 2,659 | 29.2% | 0.99 | 0.0000 | -1.008 | 26,800 | 0 | 20.00 | 1 | 12 | 33.0% | -0.01 | 0.0000 | -1.302 | ||
| 1,962 | 2,560 | 28.0% | 0.99 | 0.0000 | -1.147 | 26,900 | 0 | 20.00 | 31.7% | -0.01 | 0.0000 | -1.429 | ||||
| 1,862 | 2,460 | 26.8% | 0.99 | 0.0000 | -1.303 | 27,000 | 0 | 20.00 | 17 | 266 | 30.5% | -0.01 | 0.0000 | -1.572 | ||
| 1,762 | 2,360 | 25.6% | 0.99 | 0.0000 | -1.478 | 27,100 | 0 | 20.00 | 29.2% | -0.01 | 0.0000 | -1.735 | ||||
| 1,662 | 2,260 | 25.9% | 0.99 | 0.0000 | -1.675 | 27,200 | 0 | 20.00 | 22 | 28 | 28.0% | -0.01 | 0.0000 | -1.919 | ||
| 1,600 | 2,200 | 35.9% | 0.99 | 0.0000 | -1.899 | 27,300 | 0 | 20.00 | 80 | 26.8% | -0.01 | 0.0000 | -2.130 | |||
| 1,564 | 1,961 | 23.4% | 0.98 | 0.0000 | -2.153 | 27,400 | 0 | 20.00 | 2 | 100 | 25.5% | -0.02 | 0.0000 | -2.373 | ||
| 1,464 | 1,862 | 22.2% | 0.98 | 0.0001 | -2.446 | 27,500 | 0 | 20.00 | 1 | 9 | 24.2% | -0.02 | 0.0001 | -2.652 | ||
| 1,366 | 1,763 | 22.0% | 0.98 | 0.0001 | -2.783 | 27,600 | 0 | 20.00 | 11 | 3 | 23.0% | -0.02 | 0.0001 | -2.978 | ||
| 1,340 | 1,738 | 21.2% | 0.98 | 0.0001 | -2.876 | 27,625 | 0 | 20.00 | 22.7% | -0.02 | 0.0001 | -3.067 | ||||
| 1,316 | 1,713 | 21.4% | 0.98 | 0.0001 | -2.972 | 27,650 | 0 | 20.00 | 22.4% | -0.02 | 0.0001 | -3.160 | ||||
| 1,290 | 1,690 | 21.5% | 0.98 | 0.0001 | -3.072 | 27,675 | 0 | 20.00 | 22.0% | -0.02 | 0.0001 | -3.257 | ||||
| 1,266 | 1,664 | 20.8% | 0.97 | 0.0001 | -3.176 | 27,700 | 0 | 20.00 | 11 | 13 | 21.7% | -0.03 | 0.0001 | -3.358 | ||
| 1,242 | 1,640 | 20.9% | 0.97 | 0.0001 | -3.285 | 27,725 | 0 | 20.00 | 21.4% | -0.03 | 0.0001 | -3.463 | ||||
| 1,216 | 1,616 | 20.9% | 0.97 | 0.0001 | -3.398 | 27,750 | 0 | 20.00 | 24 | 21.1% | -0.03 | 0.0001 | -3.573 | |||
| 1,200 | 1,600 | 23.4% | 0.97 | 0.0001 | -3.515 | 27,775 | 0 | 20.00 | 20.8% | -0.03 | 0.0001 | -3.687 | ||||
| 1,200 | 1,600 | 28.0% | 0.97 | 0.0001 | -3.637 | 27,800 | 0 | 20.00 | 4 | 20.4% | -0.03 | 0.0001 | -3.807 | |||
| 1,200 | 1,600 | 31.3% | 0.97 | 0.0001 | -3.765 | 27,825 | 0 | 20.00 | 20.1% | -0.03 | 0.0001 | -3.931 | ||||
| 1,200 | 1,600 | 34.1% | 0.97 | 0.0001 | -3.898 | 27,850 | 0 | 20.00 | 12 | 19.8% | -0.03 | 0.0001 | -4.061 | |||
| 1,194 | 1,392 | 19.7% | 0.96 | 0.0001 | -4.037 | 27,875 | 0 | 20.00 | 19.5% | -0.04 | 0.0001 | -4.196 | ||||
| 1,170 | 1,367 | 19.7% | 0.96 | 0.0001 | -4.181 | 27,900 | 0 | 20.00 | 8 | 19.2% | -0.04 | 0.0001 | -4.338 | |||
| 1,144 | 1,343 | 19.6% | 0.96 | 0.0001 | -4.333 | 27,925 | 0 | 20.00 | 18.8% | -0.04 | 0.0001 | -4.486 | ||||
| 1,120 | 1,319 | 19.0% | 0.96 | 0.0001 | -4.491 | 27,950 | 0.1000 | 20.00 | 2 | 18.5% | -0.04 | 0.0001 | -4.641 | |||
| 1,096 | 1,294 | 19.0% | 0.96 | 0.0001 | -4.656 | 27,975 | 2.00 | 22.00 | 18.8% | -0.04 | 0.0001 | -4.803 | ||||
| 1,072 | 1,269 | 18.9% | 0.96 | 0.0001 | -4.828 | 28,000 | 2.00 | 22.00 | 6 | 11 | 18.5% | -0.04 | 0.0001 | -4.973 | ||
| 1,048 | 1,246 | 18.8% | 0.95 | 0.0001 | -5.008 | 28,025 | 2.10 | 22.00 | 1 | 18.2% | -0.05 | 0.0001 | -5.149 | |||
| 1,022 | 1,221 | 18.8% | 0.95 | 0.0001 | -5.196 | 28,050 | 4.00 | 24.00 | 7 | 2 | 18.4% | -0.05 | 0.0001 | -5.334 | ||
| 998.00 | 1,198 | 18.6% | 0.95 | 0.0002 | -5.393 | 28,075 | 4.00 | 24.00 | 9 | 18.1% | -0.05 | 0.0002 | -5.528 | |||
| 974.00 | 1,172 | 18.5% | 0.95 | 0.0002 | -5.598 | 28,100 | 4.50 | 24.00 | 5 | 17.7% | -0.05 | 0.0002 | -5.730 | |||
| 950.00 | 1,149 | 17.9% | 0.94 | 0.0002 | -5.812 | 28,125 | 6.00 | 26.00 | 6 | 17.9% | -0.06 | 0.0002 | -5.941 | |||
| 926.00 | 1,124 | 17.8% | 0.94 | 0.0002 | -6.036 | 28,150 | 6.00 | 26.00 | 10 | 17.5% | -0.06 | 0.0002 | -6.161 | |||
| 902.00 | 1,101 | 17.7% | 0.94 | 0.0002 | -6.269 | 28,175 | 8.00 | 28.00 | 11 | 17.6% | -0.06 | 0.0002 | -6.391 | |||
| 888.00 | 1,086 | 17.7% | 0.93 | 0.0002 | -6.414 | 28,190 | 8.00 | 28.00 | 17.4% | -0.07 | 0.0002 | -6.534 | ||||
| 878.00 | 1,076 | 17.9% | 0.93 | 0.0002 | -6.512 | 28,200 | 8.00 | 28.00 | 6 | 13 | 17.2% | -0.07 | 0.0002 | -6.631 | ||
| 868.00 | 1,068 | 17.8% | 0.93 | 0.0002 | -6.612 | 28,210 | 10.00 | 30.00 | 17.5% | -0.07 | 0.0002 | -6.730 | ||||
| 860.00 | 1,058 | 17.6% | 0.93 | 0.0002 | -6.714 | 28,220 | 10.00 | 30.00 | 17.4% | -0.07 | 0.0002 | -6.831 | ||||
| 854.00 | 1,053 | 17.7% | 0.93 | 0.0002 | -6.765 | 28,225 | 10.00 | 30.00 | 7 | 17.3% | -0.07 | 0.0002 | -6.882 | |||
| 850.00 | 1,048 | 17.5% | 0.93 | 0.0002 | -6.817 | 28,230 | 10.00 | 30.00 | 17.2% | -0.07 | 0.0002 | -6.933 | ||||
| 840.00 | 1,038 | 17.3% | 0.93 | 0.0002 | -6.922 | 28,240 | 10.00 | 30.00 | 17.1% | -0.07 | 0.0002 | -7.037 | ||||
| 830.00 | 1,028 | 17.5% | 0.93 | 0.0002 | -7.029 | 28,250 | 12.00 | 32.00 | 1 | 11 | 17.3% | -0.08 | 0.0002 | -7.142 | ||
| 822.00 | 1,019 | 17.4% | 0.92 | 0.0002 | -7.137 | 28,260 | 12.00 | 32.00 | 17.2% | -0.08 | 0.0002 | -7.249 | ||||
| 812.00 | 1,010 | 17.2% | 0.92 | 0.0002 | -7.247 | 28,270 | 12.00 | 32.00 | 17.0% | -0.08 | 0.0002 | -7.358 | ||||
| 808.00 | 1,006 | 17.3% | 0.92 | 0.0002 | -7.303 | 28,275 | 12.00 | 32.00 | 8 | 17.0% | -0.08 | 0.0002 | -7.413 | |||
| 802.00 | 1,000 | 17.4% | 0.92 | 0.0002 | -7.359 | 28,280 | 12.10 | 32.00 | 16.9% | -0.08 | 0.0002 | -7.469 | ||||
| 800.00 | 1,000 | 18.6% | 0.92 | 0.0002 | -7.473 | 28,290 | 14.00 | 34.00 | 17.1% | -0.08 | 0.0002 | -7.581 | ||||
| 800.00 | 1,000 | 19.9% | 0.92 | 0.0002 | -7.588 | 28,300 | 14.00 | 34.00 | 1 | 5 | 16.9% | -0.08 | 0.0002 | -7.695 | ||
| 800.00 | 1,000 | 21.0% | 0.91 | 0.0002 | -7.705 | 28,310 | 14.00 | 34.00 | 16.8% | -0.09 | 0.0002 | -7.811 | ||||
| 800.00 | 1,000 | 22.0% | 0.91 | 0.0002 | -7.824 | 28,320 | 16.00 | 36.00 | 17.0% | -0.09 | 0.0002 | -7.928 | ||||
| 803.00 | 1,000 | 22.5% | 0.91 | 0.0002 | -7.884 | 28,325 | 16.00 | 36.00 | 5 | 16.9% | -0.09 | 0.0002 | -7.988 | |||
| 802.40 | 1,000 | 23.0% | 0.91 | 0.0003 | -7.944 | 28,330 | 16.00 | 36.00 | 16.8% | -0.09 | 0.0003 | -8.047 | ||||
| 800.50 | 1,000 | 23.8% | 0.91 | 0.0003 | -8.066 | 28,340 | 16.00 | 36.00 | 1 | 16.7% | -0.09 | 0.0003 | -8.168 | |||
| 796.00 | 874.00 | 17.0% | 0.91 | 0.0003 | -8.190 | 28,350 | 18.00 | 38.00 | 1 | 5 | 16.8% | -0.09 | 0.0003 | -8.291 | ||
| 788.00 | 865.60 | 16.9% | 0.90 | 0.0003 | -8.316 | 28,360 | 18.00 | 38.00 | 16.7% | -0.10 | 0.0003 | -8.415 | ||||
| 778.00 | 855.80 | 16.7% | 0.90 | 0.0003 | -8.443 | 28,370 | 18.00 | 38.00 | 16.5% | -0.10 | 0.0003 | -8.541 | ||||
| 774.00 | 851.10 | 16.8% | 0.90 | 0.0003 | -8.507 | 28,375 | 18.40 | 38.00 | 1 | 7 | 16.4% | -0.10 | 0.0003 | -8.604 | ||
| 768.00 | 847.60 | 16.9% | 0.90 | 0.0003 | -8.571 | 28,380 | 20.00 | 40.00 | 16.7% | -0.10 | 0.0003 | -8.668 | ||||
| 760.00 | 837.80 | 16.7% | 0.90 | 0.0003 | -8.702 | 28,390 | 20.00 | 40.00 | 1 | 16.5% | -0.10 | 0.0003 | -8.797 | |||
| 750.00 | 828.00 | 16.8% | 0.90 | 0.0003 | -8.834 | 28,400 | 20.50 | 40.00 | 2 | 6 | 16.4% | -0.10 | 0.0003 | -8.928 | ||
| 742.00 | 819.60 | 16.7% | 0.89 | 0.0003 | -8.967 | 28,410 | 22.00 | 42.00 | 1 | 16.5% | -0.11 | 0.0003 | -9.061 | |||
| 732.00 | 809.80 | 16.5% | 0.89 | 0.0003 | -9.103 | 28,420 | 22.00 | 42.00 | 16.3% | -0.11 | 0.0003 | -9.195 | ||||
| 728.00 | 805.10 | 16.6% | 0.89 | 0.0003 | -9.171 | 28,425 | 22.50 | 42.00 | 4 | 16.2% | -0.11 | 0.0003 | -9.262 | |||
| 722.00 | 801.40 | 16.6% | 0.89 | 0.0003 | -9.240 | 28,430 | 24.00 | 44.00 | 16.4% | -0.11 | 0.0003 | -9.330 | ||||
| 714.00 | 792.00 | 16.4% | 0.89 | 0.0003 | -9.378 | 28,440 | 24.00 | 44.00 | 16.3% | -0.11 | 0.0003 | -9.468 | ||||
| 704.00 | 782.00 | 16.5% | 0.88 | 0.0003 | -9.518 | 28,450 | 24.50 | 44.00 | 7 | 1 | 16.2% | -0.12 | 0.0003 | -9.606 | ||
| 696.00 | 773.70 | 16.4% | 0.88 | 0.0003 | -9.660 | 28,460 | 26.00 | 46.00 | 16.2% | -0.12 | 0.0003 | -9.747 | ||||
| 686.00 | 764.00 | 16.5% | 0.88 | 0.0003 | -9.803 | 28,470 | 26.20 | 46.00 | 16.1% | -0.12 | 0.0003 | -9.888 | ||||
| 682.00 | 760.00 | 16.2% | 0.88 | 0.0003 | -9.875 | 28,475 | 28.00 | 48.00 | 2 | 2 | 16.2% | -0.12 | 0.0003 | -9.960 | ||
| 678.00 | 755.70 | 16.3% | 0.87 | 0.0003 | -9.947 | 28,480 | 28.00 | 48.00 | 16.2% | -0.13 | 0.0003 | -10.031 | ||||
| 668.00 | 746.00 | 16.4% | 0.87 | 0.0004 | -10.093 | 28,490 | 28.00 | 48.00 | 16.0% | -0.13 | 0.0004 | -10.176 | ||||
| 660.00 | 737.10 | 16.2% | 0.87 | 0.0004 | -10.240 | 28,500 | 30.00 | 49.90 | 5 | 16.0% | -0.13 | 0.0004 | -10.322 | |||
| 650.00 | 727.90 | 16.3% | 0.87 | 0.0004 | -10.388 | 28,510 | 30.20 | 50.00 | 15.9% | -0.13 | 0.0004 | -10.468 | ||||
| 642.00 | 719.90 | 16.1% | 0.86 | 0.0004 | -10.537 | 28,520 | 32.00 | 52.00 | 16.0% | -0.14 | 0.0004 | -10.617 | ||||
| 638.00 | 715.10 | 16.1% | 0.86 | 0.0004 | -10.612 | 28,525 | 32.00 | 52.00 | 2 | 2 | 15.9% | -0.14 | 0.0004 | -10.691 | ||
| 632.00 | 710.90 | 16.2% | 0.86 | 0.0004 | -10.688 | 28,530 | 32.20 | 52.00 | 15.8% | -0.14 | 0.0004 | -10.766 | ||||
| 624.00 | 702.00 | 16.0% | 0.86 | 0.0004 | -10.839 | 28,540 | 34.00 | 54.00 | 15.9% | -0.14 | 0.0004 | -10.916 | ||||
| 614.00 | 693.10 | 16.0% | 0.85 | 0.0004 | -10.992 | 28,550 | 36.00 | 56.00 | 3 | 7 | 15.9% | -0.15 | 0.0004 | -11.068 | ||
| 606.00 | 683.80 | 15.9% | 0.85 | 0.0004 | -11.146 | 28,560 | 36.00 | 56.00 | 15.7% | -0.15 | 0.0004 | -11.220 | ||||
| 598.00 | 675.70 | 15.9% | 0.85 | 0.0004 | -11.300 | 28,570 | 38.00 | 58.00 | 15.8% | -0.15 | 0.0004 | -11.373 | ||||
| 592.00 | 671.10 | 15.9% | 0.85 | 0.0004 | -11.378 | 28,575 | 38.00 | 58.00 | 4 | 15.7% | -0.15 | 0.0004 | -11.450 | |||
| 588.00 | 667.10 | 15.9% | 0.84 | 0.0004 | -11.456 | 28,580 | 38.40 | 58.00 | 15.6% | -0.16 | 0.0004 | -11.527 | ||||
| 580.00 | 658.00 | 15.8% | 0.84 | 0.0004 | -11.612 | 28,590 | 40.00 | 60.00 | 15.7% | -0.16 | 0.0004 | -11.682 | ||||
| 572.00 | 649.50 | 15.8% | 0.84 | 0.0004 | -11.768 | 28,600 | 42.00 | 62.00 | 4 | 15.7% | -0.16 | 0.0004 | -11.838 | |||
| 562.00 | 640.90 | 15.8% | 0.83 | 0.0004 | -11.926 | 28,610 | 42.20 | 62.00 | 15.5% | -0.17 | 0.0004 | -11.994 | ||||
| 554.00 | 632.40 | 15.6% | 0.83 | 0.0004 | -12.083 | 28,620 | 44.00 | 64.00 | 15.5% | -0.17 | 0.0004 | -12.150 | ||||
| 550.00 | 628.00 | 15.6% | 0.83 | 0.0004 | -12.162 | 28,625 | 44.50 | 64.00 | 4 | 15.4% | -0.17 | 0.0004 | -12.229 | |||
| 546.00 | 623.70 | 15.7% | 0.82 | 0.0004 | -12.241 | 28,630 | 46.00 | 66.00 | 15.6% | -0.18 | 0.0004 | -12.307 | ||||
| 536.00 | 615.60 | 15.7% | 0.82 | 0.0005 | -12.400 | 28,640 | 47.90 | 66.00 | 15.6% | -0.18 | 0.0005 | -12.464 | ||||
| 528.00 | 606.50 | 15.7% | 0.82 | 0.0005 | -12.558 | 28,650 | 48.50 | 68.00 | 2 | 3 | 15.4% | -0.18 | 0.0005 | -12.621 | ||
| 520.00 | 597.80 | 15.5% | 0.81 | 0.0005 | -12.717 | 28,660 | 50.00 | 70.00 | 15.4% | -0.19 | 0.0005 | -12.779 | ||||
| 512.00 | 589.70 | 15.5% | 0.81 | 0.0005 | -12.875 | 28,670 | 52.00 | 72.00 | 15.4% | -0.19 | 0.0005 | -12.936 | ||||
| 508.00 | 585.10 | 15.5% | 0.81 | 0.0005 | -12.954 | 28,675 | 52.50 | 72.00 | 5 | 15.3% | -0.19 | 0.0005 | -13.014 | |||
| 502.00 | 581.70 | 15.5% | 0.80 | 0.0005 | -13.033 | 28,680 | 54.00 | 72.00 | 15.4% | -0.20 | 0.0005 | -13.093 | ||||
| 494.00 | 573.60 | 15.5% | 0.80 | 0.0005 | -13.191 | 28,690 | 54.10 | 74.00 | 15.2% | -0.20 | 0.0005 | -13.249 | ||||
| 486.00 | 564.50 | 15.4% | 0.80 | 0.0005 | -13.349 | 28,700 | 56.50 | 76.00 | 9 | 15.2% | -0.20 | 0.0005 | -13.406 | |||
| 478.00 | 556.00 | 15.2% | 0.79 | 0.0005 | -13.506 | 28,710 | 58.00 | 78.00 | 15.2% | -0.21 | 0.0005 | -13.562 | ||||
| 470.00 | 548.00 | 15.2% | 0.79 | 0.0005 | -13.662 | 28,720 | 60.00 | 80.00 | 15.2% | -0.21 | 0.0005 | -13.717 | ||||
| 466.00 | 544.00 | 15.2% | 0.78 | 0.0005 | -13.740 | 28,725 | 60.50 | 80.00 | 15.0% | -0.22 | 0.0005 | -13.794 | ||||
| 462.00 | 539.70 | 15.2% | 0.78 | 0.0005 | -13.818 | 28,730 | 62.00 | 82.00 | 15.1% | -0.22 | 0.0005 | -13.871 | ||||
| 454.00 | 531.70 | 15.2% | 0.78 | 0.0005 | -13.973 | 28,740 | 64.00 | 84.00 | 15.1% | -0.22 | 0.0005 | -14.025 | ||||
| 446.00 | 523.60 | 15.2% | 0.77 | 0.0005 | -14.126 | 28,750 | 66.00 | 86.00 | 1 | 8 | 15.1% | -0.23 | 0.0005 | -14.177 | ||
| 438.00 | 515.80 | 15.1% | 0.77 | 0.0006 | -14.278 | 28,760 | 68.00 | 88.00 | 15.0% | -0.23 | 0.0006 | -14.328 | ||||
| 430.00 | 507.90 | 15.1% | 0.76 | 0.0006 | -14.429 | 28,770 | 70.00 | 90.00 | 15.0% | -0.24 | 0.0006 | -14.477 | ||||
| 426.00 | 503.60 | 1 | 15.1% | 0.76 | 0.0006 | -14.504 | 28,775 | 70.50 | 90.00 | 1 | 14.9% | -0.24 | 0.0006 | -14.551 | ||
| 422.00 | 499.80 | 15.0% | 0.76 | 0.0006 | -14.578 | 28,780 | 72.00 | 92.00 | 15.0% | -0.24 | 0.0006 | -14.625 | ||||
| 414.00 | 491.90 | 15.0% | 0.75 | 0.0006 | -14.725 | 28,790 | 74.00 | 94.00 | 14.9% | -0.25 | 0.0006 | -14.771 | ||||
| 406.00 | 483.60 | 14.9% | 0.75 | 0.0006 | -14.871 | 28,800 | 76.00 | 96.00 | 8 | 14.9% | -0.25 | 0.0006 | -14.915 | |||
| 400.00 | 480.00 | 15.2% | 0.74 | 0.0006 | -15.014 | 28,810 | 78.00 | 98.00 | 14.8% | -0.26 | 0.0006 | -15.058 | ||||
| 400.00 | 480.00 | 15.8% | 0.74 | 0.0006 | -15.156 | 28,820 | 80.00 | 100.00 | 14.8% | -0.26 | 0.0006 | -15.198 | ||||
| 400.90 | 480.00 | 16.1% | 0.73 | 0.0006 | -15.226 | 28,825 | 81.60 | 100.00 | 2 | 1 | 14.8% | -0.27 | 0.0006 | -15.267 | ||
| 396.00 | 445.90 | 14.8% | 0.73 | 0.0006 | -15.295 | 28,830 | 82.20 | 102.00 | 14.7% | -0.27 | 0.0006 | -15.336 | ||||
| 390.00 | 437.90 | 14.8% | 0.72 | 0.0006 | -15.432 | 28,840 | 84.40 | 104.00 | 14.6% | -0.28 | 0.0006 | -15.471 | ||||
| 382.00 | 430.00 | 14.7% | 0.72 | 0.0006 | -15.565 | 28,850 | 86.50 | 106.00 | 1 | 1 | 14.6% | -0.28 | 0.0006 | -15.604 | ||
| 374.00 | 422.00 | 14.6% | 0.71 | 0.0006 | -15.696 | 28,860 | 90.00 | 108.00 | 14.6% | -0.29 | 0.0006 | -15.733 | ||||
| 366.00 | 415.10 | 14.7% | 0.71 | 0.0006 | -15.824 | 28,870 | 92.00 | 112.00 | 14.6% | -0.29 | 0.0006 | -15.860 | ||||
| 362.00 | 411.10 | 14.7% | 0.70 | 0.0006 | -15.887 | 28,875 | 93.60 | 112.00 | 14.4% | -0.30 | 0.0006 | -15.922 | ||||
| 358.00 | 407.70 | 14.6% | 0.70 | 0.0006 | -15.948 | 28,880 | 94.20 | 114.00 | 14.5% | -0.30 | 0.0006 | -15.983 | ||||
| 352.00 | 399.90 | 14.5% | 0.69 | 0.0006 | -16.069 | 28,890 | 96.40 | 116.00 | 14.4% | -0.31 | 0.0006 | -16.103 | ||||
| 344.00 | 392.00 | 14.6% | 0.69 | 0.0007 | -16.187 | 28,900 | 100.00 | 118.00 | 3 | 14.5% | -0.31 | 0.0007 | -16.219 | |||
| 336.00 | 385.70 | 14.5% | 0.68 | 0.0007 | -16.300 | 28,910 | 102.20 | 122.00 | 14.4% | -0.32 | 0.0007 | -16.331 | ||||
| 330.00 | 377.80 | 14.4% | 0.68 | 0.0007 | -16.410 | 28,920 | 104.20 | 124.00 | 14.3% | -0.32 | 0.0007 | -16.439 | ||||
| 326.00 | 374.50 | 1 | 14.4% | 0.67 | 0.0007 | -16.463 | 28,925 | 106.40 | 126.00 | 3 | 1 | 14.3% | -0.33 | 0.0007 | -16.492 | |
| 322.00 | 370.90 | 14.5% | 0.67 | 0.0007 | -16.515 | 28,930 | 108.00 | 128.00 | 14.3% | -0.33 | 0.0007 | -16.544 | ||||
| 316.00 | 363.70 | 14.3% | 0.66 | 0.0007 | -16.616 | 28,940 | 110.20 | 130.00 | 14.2% | -0.34 | 0.0007 | -16.644 | ||||
| 308.00 | 356.00 | 14.4% | 0.66 | 0.0007 | -16.713 | 28,950 | 114.00 | 132.00 | 3 | 4 | 14.3% | -0.34 | 0.0007 | -16.739 | ||
| 300.00 | 349.70 | 14.3% | 0.65 | 0.0007 | -16.805 | 28,960 | 116.20 | 136.00 | 14.1% | -0.35 | 0.0007 | -16.830 | ||||
| 294.00 | 342.00 | 14.3% | 0.64 | 0.0007 | -16.892 | 28,970 | 120.00 | 138.00 | 14.2% | -0.36 | 0.0007 | -16.915 | ||||
| 290.00 | 339.60 | 14.2% | 0.64 | 0.0007 | -16.933 | 28,975 | 121.60 | 140.00 | 14.1% | -0.36 | 0.0007 | -16.956 | ||||
| 288.00 | 335.90 | 14.2% | 0.64 | 0.0007 | -16.974 | 28,980 | 122.30 | 142.00 | 1 | 14.1% | -0.36 | 0.0007 | -16.996 | |||
| 280.00 | 329.90 | 14.2% | 0.63 | 0.0007 | -17.050 | 28,990 | 126.00 | 146.00 | 6 | 14.1% | -0.37 | 0.0007 | -17.071 | |||
| 274.00 | 322.00 | 14.1% | 0.62 | 0.0007 | -17.121 | 29,000 | 128.50 | 148.00 | 2 | 30 | 14.0% | -0.38 | 0.0007 | -17.141 | ||
| 266.00 | 315.90 | 14.1% | 0.61 | 0.0007 | -17.187 | 29,010 | 132.20 | 152.00 | 14.0% | -0.39 | 0.0007 | -17.205 | ||||
| 260.00 | 309.40 | 14.1% | 0.61 | 0.0007 | -17.246 | 29,020 | 136.00 | 156.00 | 1 | 14.0% | -0.39 | 0.0007 | -17.263 | |||
| 256.00 | 305.60 | 1 | 14.0% | 0.60 | 0.0007 | -17.274 | 29,025 | 137.60 | 156.00 | 1 | 14.0% | -0.40 | 0.0007 | -17.290 | ||
| 254.00 | 301.80 | 13.9% | 0.60 | 0.0007 | -17.300 | 29,030 | 139.90 | 158.00 | 13.8% | -0.40 | 0.0007 | -17.316 | ||||
| 248.00 | 295.90 | 13.9% | 0.59 | 0.0008 | -17.348 | 29,040 | 142.40 | 162.00 | 13.8% | -0.41 | 0.0008 | -17.363 | ||||
| 240.00 | 289.60 | 4 | 13.9% | 0.59 | 0.0008 | -17.389 | 29,050 | 146.50 | 166.00 | 6 | 5 | 13.8% | -0.41 | 0.0008 | -17.403 | |
| 234.00 | 283.70 | 13.9% | 0.58 | 0.0008 | -17.424 | 29,060 | 150.20 | 170.00 | 13.8% | -0.42 | 0.0008 | -17.436 | ||||
| 228.00 | 277.40 | 13.9% | 0.57 | 0.0008 | -17.453 | 29,070 | 154.00 | 172.00 | 1 | 13.8% | -0.43 | 0.0008 | -17.463 | |||
| 224.00 | 273.60 | 2 | 13.8% | 0.57 | 0.0008 | -17.464 | 29,075 | 155.60 | 174.00 | 1 | 4 | 13.8% | -0.43 | 0.0008 | -17.474 | |
| 222.00 | 270.00 | 13.9% | 0.56 | 0.0008 | -17.474 | 29,080 | 157.90 | 176.00 | 13.7% | -0.44 | 0.0008 | -17.484 | ||||
| 216.00 | 264.00 | 13.7% | 0.56 | 0.0008 | -17.488 | 29,090 | 161.90 | 180.00 | 13.7% | -0.44 | 0.0008 | -17.497 | ||||
| 210.00 | 258.00 | 3 | 10 | 13.6% | 0.55 | 0.0008 | -17.496 | 29,100 | 165.60 | 184.00 | 1 | 4 | 13.5% | -0.45 | 0.0008 | -17.503 |
| 204.00 | 252.00 | 13.6% | 0.54 | 0.0008 | -17.496 | 29,110 | 169.90 | 188.00 | 13.5% | -0.46 | 0.0008 | -17.502 | ||||
| 200.00 | 250.00 | 19 | 13.8% | 0.53 | 0.0008 | -17.489 | 29,120 | 172.60 | 192.00 | 2 | 13.6% | -0.47 | 0.0008 | -17.494 | ||
| 200.00 | 250.00 | 4 | 2 | 14.0% | 0.53 | 0.0008 | -17.483 | 29,125 | 175.60 | 194.00 | 1 | 5 | 13.6% | -0.47 | 0.0008 | -17.488 |
| 200.60 | 250.00 | 1 | 14.2% | 0.53 | 0.0008 | -17.476 | 29,130 | 176.80 | 196.00 | 2 | 13.5% | -0.47 | 0.0008 | -17.479 | ||
| 200.10 | 250.00 | 14.5% | 0.52 | 0.0008 | -17.454 | 29,140 | 182.40 | 200.00 | 13.5% | -0.48 | 0.0008 | -17.456 | ||||
| 196.00 | 214.00 | 1 | 17 | 13.5% | 0.51 | 0.0008 | -17.425 | 29,150 | 186.50 | 206.00 | 1 | 27 | 13.4% | -0.49 | 0.0008 | -17.426 |
| 190.00 | 208.20 | 13.5% | 0.50 | 0.0008 | -17.388 | 29,160 | 190.40 | 210.00 | 13.3% | -0.50 | 0.0008 | -17.388 | ||||
| 184.00 | 203.90 | 13.4% | 0.49 | 0.0008 | -17.343 | 29,170 | 194.30 | 214.00 | 4 | 13.3% | -0.51 | 0.0008 | -17.342 | |||
| 182.00 | 200.40 | 1 | 13.3% | 0.49 | 0.0008 | -17.318 | 29,175 | 197.60 | 216.00 | 2 | 2 | 13.2% | -0.51 | 0.0008 | -17.316 | |
| 178.00 | 197.70 | 13.4% | 0.49 | 0.0008 | -17.290 | 29,180 | 198.70 | 218.00 | 5 | 13.3% | -0.51 | 0.0008 | -17.288 | |||
| 174.00 | 192.00 | 13.3% | 0.48 | 0.0008 | -17.230 | 29,190 | 200.20 | 235.20 | 2 | 13.5% | -0.52 | 0.0008 | -17.226 | |||
| 168.00 | 187.60 | 2 | 1 | 13.3% | 0.47 | 0.0008 | -17.161 | 29,200 | 200.00 | 250.00 | 1 | 5 | 13.6% | -0.53 | 0.0008 | -17.156 |
| 162.00 | 181.90 | 13.2% | 0.46 | 0.0008 | -17.085 | 29,210 | 200.00 | 250.00 | 13.3% | -0.54 | 0.0008 | -17.078 | ||||
| 158.00 | 177.50 | 1 | 13.3% | 0.45 | 0.0008 | -17.001 | 29,220 | 202.70 | 252.00 | 13.2% | -0.55 | 0.0008 | -16.993 | |||
| 156.00 | 173.60 | 9 | 13.1% | 0.45 | 0.0008 | -16.955 | 29,225 | 206.40 | 254.00 | 2 | 4 | 13.1% | -0.55 | 0.0008 | -16.947 | |
| 152.00 | 171.90 | 13.2% | 0.45 | 0.0008 | -16.908 | 29,230 | 208.20 | 258.00 | 13.1% | -0.55 | 0.0008 | -16.899 | ||||
| 148.00 | 167.40 | 13.2% | 0.44 | 0.0008 | -16.808 | 29,240 | 214.00 | 262.00 | 13.1% | -0.56 | 0.0008 | -16.798 | ||||
| 142.00 | 161.60 | 9 | 13.1% | 0.43 | 0.0008 | -16.699 | 29,250 | 218.50 | 268.00 | 2 | 3 | 13.0% | -0.57 | 0.0008 | -16.688 | |
| 138.00 | 157.90 | 13.1% | 0.42 | 0.0008 | -16.583 | 29,260 | 224.40 | 272.00 | 13.0% | -0.58 | 0.0008 | -16.570 | ||||
| 134.00 | 152.20 | 12.9% | 0.41 | 0.0008 | -16.458 | 29,270 | 230.00 | 278.00 | 12.8% | -0.59 | 0.0008 | -16.444 | ||||
| 132.00 | 150.00 | 1 | 12.9% | 0.41 | 0.0008 | -16.392 | 29,275 | 232.50 | 280.00 | 12.9% | -0.59 | 0.0008 | -16.378 | |||
| 128.00 | 147.90 | 12.9% | 0.40 | 0.0008 | -16.325 | 29,280 | 234.40 | 284.00 | 12.8% | -0.60 | 0.0008 | -16.310 | ||||
| 124.00 | 143.70 | 12.9% | 0.40 | 0.0008 | -16.185 | 29,290 | 240.20 | 290.00 | 12.8% | -0.60 | 0.0008 | -16.168 | ||||
| 120.00 | 139.60 | 1 | 12.9% | 0.39 | 0.0008 | -16.037 | 29,300 | 246.00 | 294.00 | 3 | 6 | 12.8% | -0.61 | 0.0008 | -16.019 | |
| 116.00 | 134.20 | 12.9% | 0.38 | 0.0008 | -15.881 | 29,310 | 252.30 | 300.00 | 12.8% | -0.62 | 0.0008 | -15.862 | ||||
| 112.00 | 131.30 | 2 | 12.7% | 0.37 | 0.0008 | -15.717 | 29,320 | 258.00 | 306.00 | 12.6% | -0.63 | 0.0008 | -15.697 | |||
| 110.00 | 128.00 | 12.7% | 0.37 | 0.0008 | -15.633 | 29,325 | 260.50 | 308.00 | 12.7% | -0.63 | 0.0008 | -15.612 | ||||
| 108.00 | 126.00 | 12.7% | 0.36 | 0.0008 | -15.547 | 29,330 | 262.40 | 312.00 | 12.6% | -0.64 | 0.0008 | -15.525 | ||||
| 104.00 | 122.00 | 2 | 12.7% | 0.36 | 0.0008 | -15.368 | 29,340 | 268.40 | 318.00 | 12.6% | -0.64 | 0.0008 | -15.346 | |||
| 100.00 | 118.00 | 4 | 3 | 12.6% | 0.35 | 0.0008 | -15.183 | 29,350 | 274.50 | 324.00 | 1 | 12.5% | -0.65 | 0.0008 | -15.159 | |
| 96.00 | 114.00 | 2 | 12.6% | 0.34 | 0.0008 | -14.990 | 29,360 | 281.20 | 330.00 | 12.5% | -0.66 | 0.0008 | -14.965 | |||
| 92.00 | 110.20 | 12.5% | 0.33 | 0.0008 | -14.791 | 29,370 | 288.00 | 336.00 | 12.4% | -0.67 | 0.0008 | -14.764 | ||||
| 90.00 | 109.00 | 1 | 12.7% | 0.33 | 0.0008 | -14.689 | 29,375 | 290.40 | 340.00 | 2 | 3 | 12.5% | -0.67 | 0.0008 | -14.662 | |
| 88.00 | 107.70 | 12.6% | 0.32 | 0.0008 | -14.585 | 29,380 | 294.00 | 342.00 | 12.5% | -0.68 | 0.0008 | -14.557 | ||||
| 84.00 | 103.70 | 12.6% | 0.32 | 0.0008 | -14.373 | 29,390 | 300.10 | 348.00 | 12.4% | -0.68 | 0.0008 | -14.344 | ||||
| 80.00 | 99.60 | 11 | 25 | 12.5% | 0.31 | 0.0008 | -14.154 | 29,400 | 306.50 | 356.00 | 1 | 25 | 12.4% | -0.69 | 0.0008 | -14.124 |
| 78.00 | 96.00 | 12.4% | 0.30 | 0.0007 | -13.930 | 29,410 | 312.50 | 362.00 | 12.3% | -0.70 | 0.0007 | -13.899 | ||||
| 74.00 | 93.90 | 12.5% | 0.29 | 0.0007 | -13.700 | 29,420 | 319.70 | 368.00 | 12.4% | -0.71 | 0.0007 | -13.668 | ||||
| 72.00 | 91.60 | 5 | 12.4% | 0.29 | 0.0007 | -13.583 | 29,425 | 323.00 | 372.00 | 12.2% | -0.71 | 0.0007 | -13.550 | |||
| 70.00 | 89.70 | 12.4% | 0.28 | 0.0007 | -13.465 | 29,430 | 326.20 | 374.00 | 12.3% | -0.72 | 0.0007 | -13.431 | ||||
| 68.00 | 86.20 | 12.3% | 0.28 | 0.0007 | -13.225 | 29,440 | 333.20 | 382.00 | 1 | 12.2% | -0.72 | 0.0007 | -13.190 | |||
| 64.00 | 83.60 | 2 | 2 | 12.3% | 0.27 | 0.0007 | -12.980 | 29,450 | 340.50 | 388.00 | 1 | 2 | 12.2% | -0.73 | 0.0007 | -12.944 |
| 62.00 | 80.00 | 12.2% | 0.26 | 0.0007 | -12.731 | 29,460 | 347.00 | 396.00 | 12.1% | -0.74 | 0.0007 | -12.693 | ||||
| 58.00 | 77.70 | 12.2% | 0.25 | 0.0007 | -12.478 | 29,470 | 354.40 | 402.00 | 12.1% | -0.75 | 0.0007 | -12.439 | ||||
| 56.00 | 76.00 | 1 | 12.2% | 0.25 | 0.0007 | -12.350 | 29,475 | 357.60 | 406.00 | 12.2% | -0.75 | 0.0007 | -12.310 | |||
| 56.00 | 75.30 | 1 | 12.3% | 0.25 | 0.0007 | -12.221 | 29,480 | 362.20 | 410.00 | 12.0% | -0.75 | 0.0007 | -12.181 | |||
| 52.00 | 72.00 | 1 | 12.2% | 0.24 | 0.0007 | -11.961 | 29,490 | 368.20 | 418.00 | 12.0% | -0.76 | 0.0007 | -11.920 | |||
| 50.00 | 69.60 | 13 | 17 | 12.2% | 0.23 | 0.0007 | -11.699 | 29,500 | 376.00 | 424.00 | 8 | 5 | 12.0% | -0.77 | 0.0007 | -11.656 |
| 48.00 | 66.20 | 12.2% | 0.22 | 0.0007 | -11.434 | 29,510 | 384.00 | 432.00 | 11.9% | -0.78 | 0.0007 | -11.389 | ||||
| 44.00 | 64.00 | 12.0% | 0.22 | 0.0006 | -11.166 | 29,520 | 390.40 | 440.00 | 11.9% | -0.78 | 0.0006 | -11.121 | ||||
| 44.00 | 63.60 | 1 | 4 | 12.1% | 0.21 | 0.0006 | -11.032 | 29,525 | 395.00 | 444.00 | 11.9% | -0.79 | 0.0006 | -10.986 | ||
| 42.00 | 62.00 | 8 | 12.0% | 0.21 | 0.0006 | -10.897 | 29,530 | 398.30 | 446.00 | 8 | 11.9% | -0.79 | 0.0006 | -10.851 | ||
| 40.00 | 60.00 | 12.0% | 0.20 | 0.0006 | -10.627 | 29,540 | 400.00 | 480.00 | 12.7% | -0.80 | 0.0006 | -10.580 | ||||
| 38.00 | 57.60 | 4 | 4 | 12.0% | 0.20 | 0.0006 | -10.357 | 29,550 | 400.50 | 480.00 | 12.0% | -0.80 | 0.0006 | -10.308 | ||
| 36.00 | 55.90 | 12.0% | 0.19 | 0.0006 | -10.086 | 29,560 | 406.40 | 486.00 | 11.8% | -0.81 | 0.0006 | -10.036 | ||||
| 34.00 | 53.80 | 12.0% | 0.18 | 0.0006 | -9.815 | 29,570 | 414.70 | 492.00 | 11.8% | -0.82 | 0.0006 | -9.764 | ||||
| 32.00 | 52.00 | 1 | 1 | 11.9% | 0.18 | 0.0006 | -9.680 | 29,575 | 419.00 | 496.00 | 18 | 11.7% | -0.82 | 0.0006 | -9.628 | |
| 32.00 | 51.80 | 12.0% | 0.18 | 0.0006 | -9.545 | 29,580 | 422.70 | 500.00 | 11.7% | -0.82 | 0.0006 | -9.493 | ||||
| 30.00 | 49.80 | 11.9% | 0.17 | 0.0006 | -9.276 | 29,590 | 430.40 | 508.00 | 11.7% | -0.83 | 0.0006 | -9.222 | ||||
| 28.00 | 47.60 | 4 | 6 | 11.9% | 0.16 | 0.0006 | -9.008 | 29,600 | 439.00 | 518.00 | 1 | 11.6% | -0.84 | 0.0006 | -8.953 | |
| 26.00 | 46.00 | 2 | 11.8% | 0.16 | 0.0005 | -8.742 | 29,610 | 446.40 | 526.00 | 11.6% | -0.84 | 0.0005 | -8.686 | |||
| 24.00 | 44.00 | 11.8% | 0.15 | 0.0005 | -8.478 | 29,620 | 455.00 | 534.00 | 11.5% | -0.85 | 0.0005 | -8.421 | ||||
| 24.00 | 42.70 | 1 | 11.9% | 0.15 | 0.0005 | -8.347 | 29,625 | 460.00 | 538.00 | 1 | 11.5% | -0.85 | 0.0005 | -8.289 | ||
| 22.00 | 42.00 | 11.7% | 0.15 | 0.0005 | -8.217 | 29,630 | 464.00 | 542.00 | 11.7% | -0.85 | 0.0005 | -8.158 | ||||
| 20.00 | 40.00 | 11.6% | 0.14 | 0.0005 | -7.959 | 29,640 | 471.70 | 550.00 | 11.6% | -0.86 | 0.0005 | -7.899 | ||||
| 20.00 | 39.60 | 8 | 11.8% | 0.13 | 0.0005 | -7.704 | 29,650 | 481.00 | 558.00 | 18 | 11.5% | -0.87 | 0.0005 | -7.643 | ||
| 18.00 | 38.00 | 11.7% | 0.13 | 0.0005 | -7.453 | 29,660 | 488.40 | 568.00 | 11.4% | -0.87 | 0.0005 | -7.391 | ||||
| 16.00 | 36.00 | 11.6% | 0.12 | 0.0005 | -7.206 | 29,670 | 498.20 | 576.00 | 11.3% | -0.88 | 0.0005 | -7.142 | ||||
| 16.00 | 36.00 | 11.7% | 0.12 | 0.0005 | -7.084 | 29,675 | 502.00 | 580.00 | 11.5% | -0.88 | 0.0005 | -7.020 | ||||
| 16.00 | 34.00 | 11.5% | 0.12 | 0.0005 | -6.963 | 29,680 | 506.00 | 584.00 | 11.5% | -0.88 | 0.0005 | -6.898 | ||||
| 14.00 | 34.00 | 11.7% | 0.11 | 0.0004 | -6.725 | 29,690 | 514.70 | 594.00 | 11.3% | -0.89 | 0.0004 | -6.659 | ||||
| 12.00 | 32.00 | 9 | 4 | 11.5% | 0.11 | 0.0004 | -6.492 | 29,700 | 524.00 | 602.00 | 2 | 11.5% | -0.89 | 0.0004 | -6.424 | |
| 12.00 | 31.90 | 11.7% | 0.10 | 0.0004 | -6.263 | 29,710 | 532.70 | 610.00 | 11.4% | -0.90 | 0.0004 | -6.195 | ||||
| 10.00 | 30.00 | 11.5% | 0.10 | 0.0004 | -6.041 | 29,720 | 542.00 | 620.00 | 11.2% | -0.90 | 0.0004 | -5.971 | ||||
| 10.00 | 30.00 | 4 | 11.6% | 0.10 | 0.0004 | -5.931 | 29,725 | 546.00 | 624.00 | 11.4% | -0.90 | 0.0004 | -5.860 | |||
| 10.00 | 28.00 | 11.4% | 0.10 | 0.0004 | -5.823 | 29,730 | 550.20 | 628.00 | 11.3% | -0.90 | 0.0004 | -5.752 | ||||
| 8.00 | 28.00 | 11.5% | 0.09 | 0.0004 | -5.611 | 29,740 | 559.00 | 638.00 | 11.1% | -0.91 | 0.0004 | -5.538 | ||||
| 8.00 | 26.00 | 4 | 7 | 11.3% | 0.09 | 0.0004 | -5.405 | 29,750 | 568.20 | 646.00 | 11.3% | -0.91 | 0.0004 | -5.331 | ||
| 6.00 | 26.00 | 11.5% | 0.08 | 0.0004 | -5.204 | 29,760 | 578.20 | 656.00 | 11.1% | -0.92 | 0.0004 | -5.129 | ||||
| 6.00 | 25.90 | 11.6% | 0.08 | 0.0004 | -5.010 | 29,770 | 586.40 | 664.00 | 11.2% | -0.92 | 0.0004 | -4.933 | ||||
| 4.00 | 24.00 | 3 | 11.3% | 0.08 | 0.0003 | -4.915 | 29,775 | 591.00 | 670.00 | 11.1% | -0.92 | 0.0003 | -4.838 | |||
| 4.00 | 24.00 | 11.4% | 0.08 | 0.0003 | -4.821 | 29,780 | 596.00 | 674.00 | 11.0% | -0.92 | 0.0003 | -4.743 | ||||
| 4.00 | 24.00 | 11.5% | 0.07 | 0.0003 | -4.638 | 29,790 | 604.70 | 682.00 | 11.1% | -0.93 | 0.0003 | -4.559 | ||||
| 9.50 | 22.00 | 7 | 24 | 12.0% | 0.07 | 0.0003 | -4.462 | 29,800 | 614.00 | 692.00 | 11.2% | -0.93 | 0.0003 | -4.382 | ||
| 2.00 | 22.00 | 11.4% | 0.07 | 0.0003 | -4.291 | 29,810 | 623.00 | 702.00 | 10.9% | -0.93 | 0.0003 | -4.210 | ||||
| 2.00 | 22.00 | 11.5% | 0.06 | 0.0003 | -4.126 | 29,820 | 632.40 | 710.00 | 11.0% | -0.94 | 0.0003 | -4.043 | ||||
| 2.00 | 20.10 | 3 | 11.1% | 0.06 | 0.0003 | -4.046 | 29,825 | 637.20 | 716.00 | 10.9% | -0.94 | 0.0003 | -3.962 | |||
| 0.1000 | 20.00 | 1 | 11.2% | 0.06 | 0.0003 | -3.967 | 29,830 | 642.00 | 720.00 | 11.2% | -0.94 | 0.0003 | -3.883 | |||
| 0 | 20.00 | 11.3% | 0.06 | 0.0003 | -3.813 | 29,840 | 651.00 | 730.00 | 10.8% | -0.94 | 0.0003 | -3.728 | ||||
| 0 | 20.00 | 1 | 2 | 11.5% | 0.06 | 0.0003 | -3.666 | 29,850 | 660.00 | 738.00 | 10.9% | -0.94 | 0.0003 | -3.579 | ||
| 0 | 20.00 | 11.6% | 0.05 | 0.0002 | -3.524 | 29,860 | 669.70 | 748.00 | 11.1% | -0.95 | 0.0002 | -3.436 | ||||
| 0 | 20.00 | 1 | 11.7% | 0.05 | 0.0002 | -3.387 | 29,870 | 680.20 | 758.00 | 10.6% | -0.95 | 0.0002 | -3.298 | |||
| 0 | 20.00 | 2 | 11.8% | 0.05 | 0.0002 | -3.321 | 29,875 | 685.00 | 762.00 | 10.9% | -0.95 | 0.0002 | -3.231 | |||
| 0 | 20.00 | 5 | 11.8% | 0.05 | 0.0002 | -3.256 | 29,880 | 688.40 | 768.00 | 10.7% | -0.95 | 0.0002 | -3.166 | |||
| 0 | 20.00 | 5 | 12.0% | 0.05 | 0.0002 | -3.129 | 29,890 | 698.40 | 776.00 | 10.8% | -0.95 | 0.0002 | -3.038 | |||
| 0 | 20.00 | 20 | 5 | 12.1% | 0.04 | 0.0002 | -3.008 | 29,900 | 708.50 | 786.00 | 1 | 10.9% | -0.96 | 0.0002 | -2.916 | |
| 0 | 20.00 | 5 | 12.2% | 0.04 | 0.0002 | -2.892 | 29,910 | 718.00 | 796.00 | 11.1% | -0.96 | 0.0002 | -2.798 | |||
| 0 | 20.00 | 1 | 12.3% | 0.04 | 0.0002 | -2.780 | 29,920 | 728.00 | 806.00 | 10.4% | -0.96 | 0.0002 | -2.685 | |||
| 0 | 20.00 | 5 | 5 | 12.4% | 0.04 | 0.0002 | -2.726 | 29,925 | 732.00 | 810.00 | 10.9% | -0.96 | 0.0002 | -2.630 | ||
| 0 | 20.00 | 1 | 12.5% | 0.04 | 0.0002 | -2.673 | 29,930 | 736.40 | 816.00 | 10.5% | -0.96 | 0.0002 | -2.576 | |||
| 0 | 20.00 | 5 | 12 | 12.7% | 0.04 | 0.0002 | -2.472 | 29,950 | 756.00 | 834.00 | 10.8% | -0.96 | 0.0002 | -2.373 | ||
| 0 | 20.00 | 2 | 13 | 13.1% | 0.03 | 0.0002 | -2.243 | 29,975 | 781.00 | 858.00 | 10.6% | -0.97 | 0.0002 | -2.141 | ||
| 0 | 20.00 | 16 | 143 | 13.1% | 0.03 | 0.0001 | -2.038 | 30,000 | 800.10 | 880.10 | -0.97 | 0.0001 | -1.933 | |||
| 0 | 20.00 | 1 | 13 | 13.7% | 0.03 | 0.0001 | -1.853 | 30,025 | 800.00 | 1,000 | 18.0% | -0.97 | 0.0001 | -1.745 | ||
| 0 | 20.00 | 12 | 14.0% | 0.02 | 0.0001 | -1.687 | 30,050 | 800.00 | 1,000 | 13.4% | -0.98 | 0.0001 | -1.576 | |||
| 0 | 20.00 | 1 | 5 | 14.3% | 0.02 | 0.0001 | -1.538 | 30,075 | 819.00 | 1,016 | 10.1% | -0.98 | 0.0001 | -1.424 | ||
| 0 | 20.00 | 3 | 14 | 14.6% | 0.02 | 0.0001 | -1.405 | 30,100 | 843.60 | 1,042 | 8.1% | -0.98 | 0.0001 | -1.288 | ||
| 0 | 20.00 | 2 | 9 | 14.9% | 0.02 | 0.0001 | -1.285 | 30,125 | 868.10 | 1,066 | 10.7% | -0.98 | 0.0001 | -1.165 | ||
| 0 | 20.00 | 7 | 15.2% | 0.02 | 0.0001 | -1.178 | 30,150 | 892.00 | 1,090 | 8.7% | -0.98 | 0.0001 | -1.055 | |||
| 0 | 20.00 | 1 | 4 | 15.5% | 0.01 | 0.0001 | -1.083 | 30,175 | 917.60 | 1,116 | 11.2% | -0.99 | 0.0001 | -0.956 | ||
| 0 | 20.00 | 2 | 5 | 15.8% | 0.01 | 0.0001 | -0.998 | 30,200 | 943.00 | 1,140 | 1 | 9.3% | -0.99 | 0.0001 | -0.868 | |
| 0 | 20.00 | 1 | 3 | 16.1% | 0.01 | 0.0001 | -0.922 | 30,225 | 967.60 | 1,166 | -0.99 | 0.0001 | -0.788 | |||
| 0 | 20.00 | 2 | 16.4% | 0.01 | 0.0001 | -0.854 | 30,250 | 991.60 | 1,190 | 9.9% | -0.99 | 0.0001 | -0.718 | |||
| 0 | 20.00 | 1 | 8 | 16.7% | 0.01 | 0.0000 | -0.794 | 30,275 | 1,017 | 1,216 | -0.99 | 0.0000 | -0.655 | |||
| 0 | 20.00 | 1 | 42 | 17.0% | 0.01 | 0.0000 | -0.741 | 30,300 | 1,042 | 1,240 | 10.5% | -0.99 | 0.0000 | -0.599 | ||
| 0 | 20.00 | 1 | 9 | 17.3% | 0.01 | 0.0000 | -0.694 | 30,325 | 1,067 | 1,264 | -0.99 | 0.0000 | -0.548 | |||
| 0 | 20.00 | 9 | 17.6% | 0.01 | 0.0000 | -0.653 | 30,350 | 1,092 | 1,290 | 11.0% | -0.99 | 0.0000 | -0.504 | |||
| 0 | 20.00 | 1 | 9 | 17.9% | 0.01 | 0.0000 | -0.616 | 30,375 | 1,117 | 1,314 | -0.99 | 0.0000 | -0.464 | |||
| 0 | 20.00 | 24 | 18.2% | 0.01 | 0.0000 | -0.584 | 30,400 | 1,142 | 1,340 | -0.99 | 0.0000 | -0.429 | ||||
| 0 | 20.00 | 1 | 12 | 18.5% | 0.01 | 0.0000 | -0.556 | 30,425 | 1,167 | 1,364 | -0.99 | 0.0000 | -0.398 | |||
| 0 | 20.00 | 13 | 18.8% | 0.01 | 0.0000 | -0.531 | 30,450 | 1,192 | 1,390 | 1 | -0.99 | 0.0000 | -0.370 | |||
| 0 | 1.50 | 8 | 13.3% | 0.01 | 0.0000 | -0.509 | 30,475 | 1,200 | 1,600 | 31.5% | -0.99 | 0.0000 | -0.345 | |||
| 0 | 20.00 | 12 | 19.3% | 0.01 | 0.0000 | -0.490 | 30,500 | 1,200 | 1,600 | 1 | 28.7% | -0.99 | 0.0000 | -0.323 | ||
| 0 | 20.00 | 10 | 19.6% | 0.01 | 0.0000 | -0.473 | 30,525 | 1,200 | 1,600 | 25.2% | -0.99 | 0.0000 | -0.303 | |||
| 0 | 20.00 | 8 | 19.9% | 0.00 | 0.0000 | -0.458 | 30,550 | 1,200 | 1,600 | 19.3% | -1.00 | 0.0000 | -0.285 | |||
| 0 | 20.00 | 4 | 20.2% | 0.00 | 0.0000 | -0.445 | 30,575 | 1,217 | 1,614 | -1.00 | 0.0000 | -0.269 | ||||
| 0 | 20.00 | 2 | 2 | 20.5% | 0.00 | 0.0000 | -0.434 | 30,600 | 1,242 | 1,640 | -1.00 | 0.0000 | -0.254 | |||
| 0 | 20.00 | 1 | 20.8% | 0.00 | 0.0000 | -0.424 | 30,625 | 1,267 | 1,664 | -1.00 | 0.0000 | -0.241 | ||||
| 0 | 20.00 | 28 | 21.1% | 0.00 | 0.0000 | -0.415 | 30,650 | 1,292 | 1,690 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 20.00 | 3 | 21.3% | 0.00 | 0.0000 | -0.407 | 30,675 | 1,317 | 1,714 | -1.00 | 0.0000 | -0.218 | ||||
| 0 | 20.00 | 5 | 21.6% | 0.00 | 0.0000 | -0.400 | 30,700 | 1,342 | 1,740 | -1.00 | 0.0000 | -0.208 | ||||
| 0 | 20.00 | 1 | 22.2% | 0.00 | 0.0000 | -0.388 | 30,750 | 1,392 | 1,790 | -1.00 | 0.0000 | -0.190 | ||||
| 0 | 20.00 | 3 | 22.7% | 0.00 | 0.0000 | -0.379 | 30,800 | 1,442 | 1,840 | -1.00 | 0.0000 | -0.174 | ||||
| 0 | 20.00 | 1 | 23.3% | 0.00 | 0.0000 | -0.371 | 30,850 | 1,491 | 1,890 | -1.00 | 0.0000 | -0.160 | ||||
| 0 | 20.00 | 50 | 23.8% | 0.00 | 0.0000 | -0.364 | 30,900 | 1,540 | 1,940 | 1 | -1.00 | 0.0000 | -0.147 | |||
| 0 | 20.00 | 24.4% | 0.00 | 0.0000 | -0.359 | 30,950 | 1,591 | 1,990 | -1.00 | 0.0000 | -0.135 | |||||
| 0 | 20.00 | 83 | 24.9% | 0.00 | 0.0000 | -0.354 | 31,000 | 1,600 | 2,200 | 35.9% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 20.00 | 25.5% | 0.00 | 0.0000 | -0.349 | 31,050 | 1,600 | 2,200 | 24.9% | -1.00 | 0.0000 | -0.113 | ||||
| 0 | 20.00 | 1 | 26.0% | 0.00 | 0.0000 | -0.345 | 31,100 | 1,641 | 2,240 | -1.00 | 0.0000 | -0.103 | ||||
| 0 | 20.00 | 2 | 27.1% | 0.00 | 0.0000 | -0.337 | 31,200 | 1,741 | 2,340 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 20.00 | 28.2% | 0.00 | 0.0000 | -0.329 | 31,300 | 1,841 | 2,438 | -1.00 | 0.0000 | -0.062 | |||||
| 0 | 20.00 | 1 | 29.2% | 0.00 | 0.0000 | -0.322 | 31,400 | 1,941 | 2,538 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 20.00 | 50 | 30.3% | 0.00 | 0.0000 | -0.314 | 31,500 | 2,041 | 2,638 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 20.00 | 11 | 31.3% | 0.00 | 0.0000 | -0.307 | 31,600 | 2,141 | 2,738 | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 20.00 | 32.3% | 0.00 | 0.0000 | -0.299 | 31,700 | 2,240 | 2,838 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 3 | 33.4% | 0.00 | 0.0000 | -0.291 | 31,800 | 2,341 | 2,938 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 34.4% | 0.00 | 0.0000 | -0.284 | 31,900 | 2,441 | 3,038 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 43 | 35.4% | 0.00 | 0.0000 | -0.276 | 32,000 | 2,541 | 3,138 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 37.4% | 0.00 | 0.0000 | -0.261 | 32,200 | 2,740 | 3,338 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 39.3% | 0.00 | 0.0000 | -0.245 | 32,400 | 2,940 | 3,538 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 40.3% | 0.00 | 0.0000 | -0.237 | 32,500 | 3,040 | 3,638 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 3 | 41.2% | 0.00 | 0.0000 | -0.230 | 32,600 | 3,140 | 3,738 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 43.2% | 0.00 | 0.0000 | -0.214 | 32,800 | 3,240 | 4,038 | 24.1% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 3 | 45.1% | 0.00 | 0.0000 | -0.199 | 33,000 | 3,440 | 4,238 | 29.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 1 | 49.7% | 0.00 | 0.0000 | -0.162 | 33,500 | 3,940 | 4,738 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 4 | 54.1% | 0.00 | 0.0000 | -0.127 | 34,000 | 4,440 | 5,238 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 58.5% | 0.00 | 0.0000 | -0.096 | 34,500 | 4,939 | 5,736 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 62.8% | 0.00 | 0.0000 | -0.070 | 35,000 | 5,439 | 6,236 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 67.0% | 0.00 | 0.0000 | -0.049 | 35,500 | 5,938 | 6,736 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 71.0% | 0.00 | 0.0000 | -0.032 | 36,000 | 6,438 | 7,236 | 50.7% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 75.0% | 0.00 | 0.0000 | -0.020 | 36,500 | 6,938 | 7,736 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 78.9% | 0.00 | 0.0000 | -0.012 | 37,000 | 7,438 | 8,236 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 82.7% | 0.00 | 0.0000 | -0.007 | 37,500 | 7,936 | 8,734 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 1 | 86.5% | 0.00 | 0.0000 | -0.004 | 38,000 | 8,436 | 9,234 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 93.8% | 0.00 | 0.0000 | -0.001 | 39,000 | 9,436 | 10,234 | 70.2% | -1.00 | 0.0000 | 0.000 | |||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Sep 08, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs