NDX سلسلة الخيارات Nasdaq-100 Index
Cboe delayed options data · اعتباراً من 21:52 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 ±4.8% (28,053.12–30,911.52) · التقلب الضمني عند السعر الحالي 17.7% · P/C open interest 0.71
| 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 | |
| 14,197 | 14,933 | 78.5% | 1.00 | 0.0000 | 0.000 | 15,000 | 0.6500 | 8.50 | 12 | 72.4% | -0.00 | 0.0000 | -0.495 | |||
| 13,707 | 14,366 | 1.00 | 0.0000 | 0.000 | 15,500 | 0.0500 | 8.70 | 52 | 69.0% | -0.00 | 0.0000 | -0.513 | ||||
| 13,205 | 13,940 | 72.7% | 1.00 | 0.0000 | 0.000 | 16,000 | 0.6000 | 9.40 | 66.5% | -0.00 | 0.0000 | -0.583 | ||||
| 12,714 | 13,373 | 1.00 | 0.0000 | 0.000 | 16,500 | 0.0500 | 9.80 | 1 | 26 | 63.5% | -0.00 | 0.0000 | -0.608 | |||
| 12,216 | 12,946 | 68.2% | 1.00 | 0.0000 | 0.000 | 17,000 | 0.6000 | 10.80 | 17 | 61.2% | -0.00 | 0.0000 | -0.690 | |||
| 11,720 | 12,380 | 1.00 | 0.0000 | 0.000 | 17,500 | 1.10 | 11.30 | 5 | 58.9% | -0.00 | 0.0000 | -0.724 | ||||
| 11,224 | 11,953 | 62.8% | 1.00 | 0.0000 | 0.000 | 18,000 | 1.45 | 12.60 | 6 | 56.6% | -0.00 | 0.0000 | -0.821 | |||
| 10,728 | 11,387 | 0.99 | 0.0000 | 0.000 | 18,500 | 3.80 | 12.90 | 28 | 54.9% | -0.00 | 0.0000 | -0.867 | ||||
| 10,231 | 10,961 | 57.4% | 0.99 | 0.0000 | 0.000 | 19,000 | 3.90 | 14.90 | 52.6% | -0.01 | 0.0000 | -0.984 | ||||
| 9,736 | 10,395 | 33.7% | 0.99 | 0.0000 | 0.000 | 19,500 | 6.00 | 15.50 | 17 | 50.8% | -0.01 | 0.0000 | -1.046 | |||
| 9,236 | 9,969 | 51.7% | 0.99 | 0.0000 | 0.000 | 20,000 | 7.00 | 18.10 | 1 | 48.8% | -0.01 | 0.0000 | -1.188 | |||
| 8,743 | 9,474 | 49.7% | 0.99 | 0.0000 | 0.000 | 20,500 | 8.90 | 20.10 | 1 | 46.9% | -0.01 | 0.0000 | -1.310 | |||
| 8,245 | 8,978 | 46.9% | 0.99 | 0.0000 | 0.000 | 21,000 | 11.10 | 22.40 | 45.0% | -0.01 | 0.0000 | -1.447 | ||||
| 7,754 | 8,483 | 45.2% | 0.99 | 0.0000 | 0.000 | 21,500 | 13.70 | 25.10 | 43.1% | -0.01 | 0.0000 | -1.602 | ||||
| 7,259 | 7,982 | 42.9% | 0.98 | 0.0000 | 0.000 | 22,000 | 16.80 | 28.30 | 1 | 41.2% | -0.02 | 0.0000 | -1.779 | |||
| 7,062 | 7,722 | 36.9% | 0.98 | 0.0000 | 0.000 | 22,200 | 17.60 | 28.90 | 40.4% | -0.02 | 0.0000 | -1.811 | ||||
| 6,865 | 7,524 | 36.4% | 0.98 | 0.0000 | 0.000 | 22,400 | 19.00 | 30.50 | 39.7% | -0.02 | 0.0000 | -1.891 | ||||
| 6,765 | 7,495 | 40.8% | 0.98 | 0.0000 | 0.000 | 22,500 | 20.50 | 32.20 | 39.4% | -0.02 | 0.0000 | -1.979 | ||||
| 6,668 | 7,327 | 35.9% | 0.98 | 0.0000 | 0.000 | 22,600 | 20.60 | 32.10 | 9 | 38.9% | -0.02 | 0.0000 | -1.976 | |||
| 6,470 | 7,130 | 35.4% | 0.98 | 0.0000 | 0.000 | 22,800 | 22.30 | 33.90 | 65 | 38.2% | -0.02 | 0.0000 | -2.065 | |||
| 6,272 | 6,998 | 38.7% | 0.98 | 0.0000 | 0.000 | 23,000 | 25.00 | 36.60 | 4 | 37.5% | -0.02 | 0.0000 | -2.208 | |||
| 6,175 | 6,834 | 34.6% | 0.98 | 0.0000 | 0.000 | 23,100 | 25.10 | 36.80 | 6 | 37.1% | -0.02 | 0.0000 | -2.207 | |||
| 6,076 | 6,735 | 34.3% | 0.98 | 0.0000 | 0.000 | 23,200 | 26.10 | 37.90 | 13 | 36.8% | -0.02 | 0.0000 | -2.257 | |||
| 5,978 | 6,637 | 34.1% | 0.98 | 0.0000 | 0.000 | 23,300 | 27.10 | 39.10 | 10 | 36.4% | -0.02 | 0.0000 | -2.309 | |||
| 5,820 | 6,601 | 35.3% | 0.97 | 0.0000 | 0.000 | 23,400 | 29.10 | 41.40 | 18 | 36.1% | -0.03 | 0.0000 | -2.413 | |||
| 5,780 | 6,503 | 36.8% | 0.97 | 0.0000 | 0.000 | 23,500 | 30.20 | 42.70 | 18 | 35.8% | -0.03 | 0.0000 | -2.468 | |||
| 5,682 | 6,406 | 36.4% | 0.97 | 0.0000 | 0.000 | 23,600 | 32.40 | 44.00 | 35.5% | -0.03 | 0.0000 | -2.525 | ||||
| 5,585 | 6,244 | 3 | 32.9% | 0.97 | 0.0000 | 0.000 | 23,700 | 31.70 | 44.00 | 2 | 35.0% | -0.03 | 0.0000 | -2.529 | ||
| 5,427 | 6,208 | 34.0% | 0.97 | 0.0000 | 0.000 | 23,800 | 35.20 | 46.80 | 1 | 34.8% | -0.03 | 0.0000 | -2.642 | |||
| 5,388 | 6,048 | 32.4% | 0.97 | 0.0000 | 0.000 | 23,900 | 37.50 | 43.90 | 100 | 34.3% | -0.03 | 0.0000 | -2.648 | |||
| 5,290 | 6,012 | 34.9% | 0.97 | 0.0000 | 0.000 | 24,000 | 38.20 | 49.10 | 1 | 5 | 34.1% | -0.03 | 0.0000 | -2.766 | ||
| 5,192 | 5,852 | 31.8% | 0.97 | 0.0000 | 0.000 | 24,100 | 37.90 | 49.30 | 2 | 33.6% | -0.03 | 0.0000 | -2.774 | |||
| 5,095 | 5,817 | 34.2% | 0.97 | 0.0000 | 0.000 | 24,200 | 41.40 | 52.40 | 38 | 33.4% | -0.03 | 0.0000 | -2.897 | |||
| 4,997 | 5,656 | 1 | 31.2% | 0.96 | 0.0000 | 0.000 | 24,300 | 41.10 | 52.70 | 3 | 32.9% | -0.04 | 0.0000 | -2.907 | ||
| 4,840 | 5,623 | 32.1% | 0.96 | 0.0000 | 0.000 | 24,400 | 46.60 | 52.60 | 2 | 38 | 32.6% | -0.04 | 0.0000 | -3.035 | ||
| 4,742 | 5,525 | 31.7% | 0.96 | 0.0000 | 0.000 | 24,500 | 48.40 | 54.40 | 4 | 3 | 32.2% | -0.04 | 0.0000 | -3.107 | ||
| 4,644 | 5,428 | 31.4% | 0.96 | 0.0000 | 0.000 | 24,600 | 48.90 | 60.10 | 3 | 32.0% | -0.04 | 0.0000 | -3.181 | |||
| 4,606 | 5,265 | 5 | 30.0% | 0.96 | 0.0000 | 0.000 | 24,700 | 48.30 | 60.40 | 10 | 31.5% | -0.04 | 0.0000 | -3.196 | ||
| 4,450 | 5,232 | 30.8% | 0.96 | 0.0000 | 0.000 | 24,800 | 53.20 | 64.50 | 2 | 31.3% | -0.04 | 0.0000 | -3.334 | |||
| 4,412 | 5,071 | 29.4% | 0.95 | 0.0000 | -0.063 | 24,900 | 54.90 | 62.80 | 4 | 21 | 30.8% | -0.05 | 0.0000 | -3.353 | ||
| 4,255 | 5,038 | 30.1% | 0.95 | 0.0000 | -0.297 | 25,000 | 57.90 | 69.40 | 30.6% | -0.05 | 0.0000 | -3.497 | ||||
| 4,218 | 4,876 | 1 | 28.8% | 0.95 | 0.0000 | -0.368 | 25,100 | 57.50 | 70.00 | 3 | 30.2% | -0.05 | 0.0000 | -3.518 | ||
| 4,061 | 4,849 | 29.5% | 0.95 | 0.0000 | -0.607 | 25,200 | 63.10 | 74.80 | 1 | 30.0% | -0.05 | 0.0000 | -3.669 | |||
| 4,024 | 4,683 | 2 | 29.0% | 0.95 | 0.0000 | -0.682 | 25,300 | 62.80 | 74.20 | 8 | 29.4% | -0.05 | 0.0000 | -3.694 | ||
| 3,868 | 4,655 | 28.8% | 0.94 | 0.0000 | -0.927 | 25,400 | 69.00 | 80.70 | 29.3% | -0.06 | 0.0000 | -3.850 | ||||
| 3,772 | 4,560 | 28.5% | 0.94 | 0.0000 | -1.091 | 25,500 | 72.10 | 82.20 | 1 | 28.9% | -0.06 | 0.0000 | -3.945 | |||
| 3,675 | 4,465 | 28.2% | 0.94 | 0.0000 | -1.257 | 25,600 | 75.40 | 87.20 | 28.6% | -0.06 | 0.0000 | -4.042 | ||||
| 3,638 | 4,297 | 1 | 27.7% | 0.94 | 0.0000 | -1.342 | 25,700 | 75.40 | 86.10 | 82 | 28.1% | -0.06 | 0.0000 | -4.074 | ||
| 3,483 | 4,273 | 27.5% | 0.93 | 0.0000 | -1.598 | 25,800 | 82.70 | 94.50 | 2 | 28.0% | -0.07 | 0.0000 | -4.244 | |||
| 3,447 | 4,106 | 27.1% | 0.93 | 0.0000 | -1.688 | 25,900 | 84.20 | 93.40 | 24 | 27.5% | -0.07 | 0.0000 | -4.281 | |||
| 3,292 | 4,082 | 26.9% | 0.92 | 0.0000 | -1.950 | 26,000 | 90.60 | 101.60 | 3 | 27.3% | -0.08 | 0.0000 | -4.458 | |||
| 3,256 | 3,915 | 26.4% | 0.92 | 0.0000 | -2.046 | 26,100 | 92.30 | 102.20 | 93 | 159 | 26.8% | -0.08 | 0.0000 | -4.499 | ||
| 3,200 | 3,792 | 26.3% | 0.92 | 0.0001 | -2.314 | 26,200 | 99.50 | 109.90 | 5 | 26.6% | -0.08 | 0.0001 | -4.683 | |||
| 3,148 | 3,644 | 25.4% | 0.91 | 0.0001 | -2.415 | 26,300 | 101.70 | 110.20 | 3 | 14 | 26.2% | -0.09 | 0.0001 | -4.729 | ||
| 3,016 | 3,604 | 25.7% | 0.91 | 0.0001 | -2.689 | 26,400 | 109.60 | 121.10 | 3 | 16 | 26.0% | -0.09 | 0.0001 | -4.920 | ||
| 2,923 | 3,510 | 25.4% | 0.90 | 0.0001 | -2.881 | 26,500 | 115.10 | 126.80 | 3 | 3 | 25.7% | -0.10 | 0.0001 | -5.043 | ||
| 2,833 | 3,417 | 25.1% | 0.90 | 0.0001 | -3.076 | 26,600 | 121.00 | 132.80 | 1 | 9 | 25.4% | -0.10 | 0.0001 | -5.168 | ||
| 2,773 | 3,269 | 24.2% | 0.89 | 0.0001 | -3.190 | 26,700 | 124.10 | 134.30 | 30 | 24.9% | -0.11 | 0.0001 | -5.225 | |||
| 2,650 | 3,231 | 24.5% | 0.89 | 0.0001 | -3.474 | 26,800 | 134.00 | 146.10 | 1 | 9 | 24.8% | -0.11 | 0.0001 | -5.428 | ||
| 2,588 | 3,084 | 23.7% | 0.88 | 0.0001 | -3.594 | 26,900 | 138.10 | 148.40 | 1 | 14 | 24.4% | -0.12 | 0.0001 | -5.490 | ||
| 2,565 | 3,061 | 23.6% | 0.88 | 0.0001 | -3.646 | 26,925 | 139.60 | 150.40 | 1 | 24.3% | -0.12 | 0.0001 | -5.524 | |||
| 2,542 | 3,038 | 23.6% | 0.88 | 0.0001 | -3.697 | 26,950 | 141.40 | 152.40 | 2 | 24.2% | -0.12 | 0.0001 | -5.558 | |||
| 2,519 | 3,015 | 23.5% | 0.88 | 0.0001 | -3.749 | 26,975 | 143.40 | 154.30 | 24.1% | -0.12 | 0.0001 | -5.592 | ||||
| 2,469 | 3,047 | 23.9% | 0.88 | 0.0001 | -3.882 | 27,000 | 148.90 | 160.00 | 1 | 20 | 24.2% | -0.12 | 0.0001 | -5.698 | ||
| 2,473 | 2,969 | 23.4% | 0.88 | 0.0001 | -3.852 | 27,025 | 147.40 | 158.60 | 24.0% | -0.12 | 0.0001 | -5.661 | ||||
| 2,450 | 2,946 | 23.3% | 0.87 | 0.0001 | -3.904 | 27,050 | 149.50 | 160.40 | 1 | 23.9% | -0.13 | 0.0001 | -5.695 | |||
| 2,428 | 2,924 | 23.2% | 0.87 | 0.0001 | -3.956 | 27,075 | 151.60 | 162.60 | 23.9% | -0.13 | 0.0001 | -5.730 | ||||
| 2,405 | 2,901 | 1 | 23.2% | 0.87 | 0.0001 | -4.008 | 27,100 | 153.70 | 164.60 | 2 | 7 | 23.8% | -0.13 | 0.0001 | -5.765 | |
| 2,382 | 2,878 | 23.1% | 0.87 | 0.0001 | -4.061 | 27,125 | 155.70 | 166.70 | 3 | 23.7% | -0.13 | 0.0001 | -5.800 | |||
| 2,360 | 2,855 | 23.0% | 0.87 | 0.0001 | -4.113 | 27,150 | 157.90 | 169.10 | 23.6% | -0.13 | 0.0001 | -5.835 | ||||
| 2,337 | 2,833 | 23.0% | 0.87 | 0.0001 | -4.166 | 27,175 | 160.00 | 170.70 | 2 | 23.5% | -0.13 | 0.0001 | -5.870 | |||
| 2,296 | 2,866 | 23.4% | 0.86 | 0.0001 | -4.299 | 27,200 | 165.80 | 178.50 | 1 | 6 | 23.6% | -0.14 | 0.0001 | -5.975 | ||
| 2,292 | 2,788 | 22.8% | 0.86 | 0.0001 | -4.271 | 27,225 | 164.40 | 175.30 | 5 | 23.4% | -0.14 | 0.0001 | -5.940 | |||
| 2,269 | 2,765 | 22.8% | 0.86 | 0.0001 | -4.324 | 27,250 | 166.70 | 177.40 | 346 | 23.3% | -0.14 | 0.0001 | -5.976 | |||
| 2,247 | 2,742 | 22.7% | 0.86 | 0.0001 | -4.377 | 27,275 | 169.10 | 180.00 | 2 | 23.3% | -0.14 | 0.0001 | -6.011 | |||
| 2,224 | 2,720 | 22.9% | 0.86 | 0.0001 | -4.430 | 27,300 | 171.30 | 182.10 | 10 | 23.2% | -0.14 | 0.0001 | -6.047 | |||
| 2,202 | 2,698 | 22.9% | 0.85 | 0.0001 | -4.483 | 27,325 | 173.70 | 184.90 | 2 | 23.1% | -0.15 | 0.0001 | -6.083 | |||
| 2,180 | 2,675 | 22.8% | 0.85 | 0.0001 | -4.536 | 27,350 | 176.20 | 187.40 | 23.1% | -0.15 | 0.0001 | -6.118 | ||||
| 2,157 | 2,653 | 22.7% | 0.85 | 0.0001 | -4.589 | 27,375 | 178.70 | 189.90 | 1 | 23.0% | -0.15 | 0.0001 | -6.154 | |||
| 2,116 | 2,687 | 22.8% | 0.85 | 0.0001 | -4.721 | 27,400 | 185.20 | 198.20 | 1 | 4 | 23.1% | -0.15 | 0.0001 | -6.259 | ||
| 2,113 | 2,608 | 22.6% | 0.85 | 0.0001 | -4.696 | 27,425 | 183.70 | 195.40 | 22.8% | -0.15 | 0.0001 | -6.226 | ||||
| 2,091 | 2,586 | 22.5% | 0.84 | 0.0001 | -4.749 | 27,450 | 186.20 | 197.40 | 1 | 6 | 22.8% | -0.16 | 0.0001 | -6.262 | ||
| 2,069 | 2,564 | 22.5% | 0.84 | 0.0001 | -4.803 | 27,475 | 188.60 | 200.60 | 22.7% | -0.16 | 0.0001 | -6.298 | ||||
| 2,031 | 2,598 | 1 | 22.5% | 0.84 | 0.0001 | -4.933 | 27,500 | 195.90 | 209.00 | 2 | 6 | 22.8% | -0.16 | 0.0001 | -6.402 | |
| 2,024 | 2,520 | 22.3% | 0.84 | 0.0001 | -4.910 | 27,525 | 194.20 | 205.80 | 3 | 22.6% | -0.16 | 0.0001 | -6.370 | |||
| 2,002 | 2,498 | 22.3% | 0.84 | 0.0001 | -4.963 | 27,550 | 197.10 | 209.10 | 2 | 22.5% | -0.16 | 0.0001 | -6.406 | |||
| 1,980 | 2,476 | 22.2% | 0.83 | 0.0001 | -5.016 | 27,575 | 200.00 | 212.00 | 3 | 22.4% | -0.17 | 0.0001 | -6.442 | |||
| 1,950 | 2,510 | 1 | 22.3% | 0.83 | 0.0001 | -5.145 | 27,600 | 207.30 | 222.00 | 1 | 9 | 22.5% | -0.17 | 0.0001 | -6.544 | |
| 1,937 | 2,432 | 22.1% | 0.83 | 0.0001 | -5.123 | 27,625 | 204.60 | 218.40 | 22.3% | -0.17 | 0.0001 | -6.514 | ||||
| 1,915 | 2,410 | 22.0% | 0.83 | 0.0001 | -5.176 | 27,650 | 207.90 | 222.80 | 4 | 22.2% | -0.17 | 0.0001 | -6.550 | |||
| 1,893 | 2,388 | 21.9% | 0.82 | 0.0001 | -5.230 | 27,675 | 211.00 | 224.40 | 6 | 22.1% | -0.18 | 0.0001 | -6.585 | |||
| 1,872 | 2,367 | 1 | 21.9% | 0.82 | 0.0001 | -5.283 | 27,700 | 214.40 | 227.50 | 289 | 22.1% | -0.18 | 0.0001 | -6.621 | ||
| 1,850 | 2,345 | 21.8% | 0.82 | 0.0001 | -5.336 | 27,725 | 217.90 | 229.70 | 10 | 22.0% | -0.18 | 0.0001 | -6.657 | |||
| 1,828 | 2,323 | 21.7% | 0.82 | 0.0001 | -5.389 | 27,750 | 221.10 | 233.80 | 1 | 21.9% | -0.18 | 0.0001 | -6.692 | |||
| 1,807 | 2,302 | 21.6% | 0.81 | 0.0001 | -5.442 | 27,775 | 224.10 | 237.30 | 1 | 21.9% | -0.19 | 0.0001 | -6.728 | |||
| 1,756 | 2,337 | 21.7% | 0.81 | 0.0001 | -5.565 | 27,800 | 232.70 | 246.10 | 1 | 6 | 21.9% | -0.19 | 0.0001 | -6.827 | ||
| 1,764 | 2,259 | 21.5% | 0.81 | 0.0001 | -5.547 | 27,825 | 231.00 | 243.10 | 9 | 21.7% | -0.19 | 0.0001 | -6.798 | |||
| 1,742 | 2,237 | 21.4% | 0.81 | 0.0001 | -5.599 | 27,850 | 234.30 | 247.30 | 137 | 21.7% | -0.19 | 0.0001 | -6.833 | |||
| 1,721 | 2,216 | 2 | 21.4% | 0.80 | 0.0001 | -5.652 | 27,875 | 237.70 | 251.10 | 1 | 21.6% | -0.20 | 0.0001 | -6.868 | ||
| 1,700 | 2,195 | 21.3% | 0.80 | 0.0001 | -5.704 | 27,900 | 241.30 | 254.10 | 16 | 21.5% | -0.20 | 0.0001 | -6.903 | |||
| 1,679 | 2,174 | 21.3% | 0.80 | 0.0001 | -5.756 | 27,925 | 244.90 | 257.70 | 6 | 21.5% | -0.20 | 0.0001 | -6.937 | |||
| 1,658 | 2,152 | 21.2% | 0.80 | 0.0001 | -5.808 | 27,950 | 247.10 | 262.00 | 1 | 21.4% | -0.20 | 0.0001 | -6.972 | |||
| 1,637 | 2,131 | 21.1% | 0.79 | 0.0001 | -5.859 | 27,975 | 250.90 | 265.80 | 2 | 21.3% | -0.21 | 0.0001 | -7.006 | |||
| 1,607 | 2,200 | 21.2% | 0.79 | 0.0001 | -5.977 | 28,000 | 261.70 | 275.60 | 1 | 2 | 21.4% | -0.21 | 0.0001 | -7.100 | ||
| 1,637 | 2,086 | 1 | 21.0% | 0.79 | 0.0001 | -5.962 | 28,025 | 258.50 | 273.70 | 2 | 21.2% | -0.21 | 0.0001 | -7.073 | ||
| 1,606 | 2,086 | 1 | 20.9% | 0.78 | 0.0001 | -6.012 | 28,050 | 262.50 | 277.70 | 4 | 21.1% | -0.22 | 0.0001 | -7.107 | ||
| 1,600 | 2,000 | 2 | 20.9% | 0.78 | 0.0001 | -6.063 | 28,075 | 266.40 | 281.80 | 4 | 8 | 21.1% | -0.22 | 0.0001 | -7.140 | |
| 1,600 | 1,979 | 20.8% | 0.78 | 0.0001 | -6.113 | 28,100 | 270.50 | 286.00 | 16 | 21.0% | -0.22 | 0.0001 | -7.173 | |||
| 1,600 | 1,924 | 20.7% | 0.77 | 0.0001 | -6.163 | 28,125 | 274.80 | 290.20 | 1 | 20.9% | -0.23 | 0.0001 | -7.205 | |||
| 1,572 | 1,893 | 1 | 20.7% | 0.77 | 0.0001 | -6.213 | 28,150 | 279.00 | 294.40 | 2 | 20.9% | -0.23 | 0.0001 | -7.237 | ||
| 1,552 | 1,873 | 20.6% | 0.77 | 0.0001 | -6.262 | 28,175 | 283.30 | 298.70 | 1 | 20.8% | -0.23 | 0.0001 | -7.269 | |||
| 1,528 | 1,903 | 20.7% | 0.76 | 0.0001 | -6.372 | 28,200 | 293.50 | 309.50 | 4 | 20.9% | -0.24 | 0.0001 | -7.356 | |||
| 1,512 | 1,833 | 20.5% | 0.76 | 0.0001 | -6.359 | 28,225 | 292.10 | 307.80 | 4 | 20.7% | -0.24 | 0.0001 | -7.331 | |||
| 1,492 | 1,812 | 20.4% | 0.76 | 0.0001 | -6.407 | 28,250 | 296.70 | 312.20 | 20.6% | -0.24 | 0.0001 | -7.362 | ||||
| 1,471 | 1,792 | 20.4% | 0.76 | 0.0001 | -6.454 | 28,275 | 301.20 | 316.90 | 20.6% | -0.24 | 0.0001 | -7.392 | ||||
| 1,451 | 1,772 | 1 | 20.3% | 0.75 | 0.0001 | -6.501 | 28,300 | 305.90 | 321.70 | 58 | 49 | 20.5% | -0.25 | 0.0001 | -7.421 | |
| 1,431 | 1,752 | 2 | 20.2% | 0.75 | 0.0001 | -6.548 | 28,325 | 310.70 | 326.40 | 16 | 20.4% | -0.25 | 0.0001 | -7.451 | ||
| 1,411 | 1,732 | 1 | 20.2% | 0.75 | 0.0002 | -6.594 | 28,350 | 315.50 | 331.50 | 2 | 2 | 20.4% | -0.25 | 0.0002 | -7.479 | |
| 1,391 | 1,712 | 20.1% | 0.74 | 0.0002 | -6.640 | 28,375 | 320.40 | 336.30 | 5 | 20.3% | -0.26 | 0.0002 | -7.507 | |||
| 1,350 | 1,742 | 20.2% | 0.74 | 0.0002 | -6.741 | 28,400 | 331.70 | 348.00 | 4 | 8 | 20.4% | -0.26 | 0.0002 | -7.587 | ||
| 1,352 | 1,673 | 1 | 20.0% | 0.73 | 0.0002 | -6.729 | 28,425 | 330.50 | 346.40 | 14 | 20.2% | -0.27 | 0.0002 | -7.562 | ||
| 1,332 | 1,653 | 2 | 19.9% | 0.73 | 0.0002 | -6.773 | 28,450 | 335.70 | 351.60 | 6 | 20.1% | -0.27 | 0.0002 | -7.589 | ||
| 1,313 | 1,633 | 19.9% | 0.73 | 0.0002 | -6.816 | 28,475 | 340.90 | 356.90 | 2 | 20.1% | -0.27 | 0.0002 | -7.615 | |||
| 1,300 | 1,664 | 20.0% | 0.72 | 0.0002 | -6.913 | 28,500 | 352.60 | 369.30 | 1 | 20.2% | -0.28 | 0.0002 | -7.689 | |||
| 1,274 | 1,594 | 1 | 19.8% | 0.72 | 0.0002 | -6.901 | 28,525 | 351.70 | 367.80 | 2 | 20.0% | -0.28 | 0.0002 | -7.665 | ||
| 1,254 | 1,574 | 3 | 19.7% | 0.72 | 0.0002 | -6.942 | 28,550 | 357.10 | 373.70 | 3 | 19.9% | -0.28 | 0.0002 | -7.688 | ||
| 1,235 | 1,555 | 3 | 19.6% | 0.71 | 0.0002 | -6.983 | 28,575 | 362.60 | 379.30 | 3 | 19.8% | -0.29 | 0.0002 | -7.712 | ||
| 1,223 | 1,600 | 19.7% | 0.71 | 0.0002 | -7.074 | 28,600 | 375.00 | 391.80 | 4 | 19.9% | -0.29 | 0.0002 | -7.781 | |||
| 1,212 | 1,528 | 12 | 19.5% | 0.70 | 0.0002 | -7.062 | 28,625 | 374.00 | 390.90 | 2 | 19.7% | -0.30 | 0.0002 | -7.756 | ||
| 1,331 | 1,366 | 2 | 19.5% | 0.70 | 0.0002 | -7.101 | 28,650 | 379.90 | 396.60 | 4 | 19.7% | -0.30 | 0.0002 | -7.777 | ||
| 1,208 | 1,524 | 19.4% | 0.70 | 0.0002 | -7.138 | 28,675 | 385.80 | 402.80 | 6 | 19.6% | -0.30 | 0.0002 | -7.797 | |||
| 1,293 | 1,326 | 19.4% | 0.69 | 0.0002 | -7.175 | 28,700 | 391.70 | 409.00 | 1 | 14 | 19.5% | -0.31 | 0.0002 | -7.816 | ||
| 1,200 | 1,385 | 19.3% | 0.69 | 0.0002 | -7.211 | 28,725 | 397.90 | 415.00 | 19.5% | -0.31 | 0.0002 | -7.835 | ||||
| 1,258 | 1,288 | 19.3% | 0.68 | 0.0002 | -7.246 | 28,750 | 404.20 | 421.70 | 1 | 19.4% | -0.32 | 0.0002 | -7.853 | |||
| 1,170 | 1,331 | 1 | 19.1% | 0.68 | 0.0002 | -7.280 | 28,775 | 410.40 | 427.50 | 4 | 19.4% | -0.32 | 0.0002 | -7.869 | ||
| 1,228 | 1,257 | 19.2% | 0.67 | 0.0002 | -7.359 | 28,800 | 423.60 | 441.80 | 8 | 6 | 19.4% | -0.33 | 0.0002 | -7.928 | ||
| 1,133 | 1,294 | 1 | 19.0% | 0.67 | 0.0002 | -7.346 | 28,825 | 423.40 | 441.00 | 2 | 19.2% | -0.33 | 0.0002 | -7.900 | ||
| 1,184 | 1,215 | 9 | 19.0% | 0.67 | 0.0002 | -7.377 | 28,850 | 430.00 | 448.20 | 51 | 19.2% | -0.33 | 0.0002 | -7.914 | ||
| 1,097 | 1,258 | 1 | 18.9% | 0.66 | 0.0002 | -7.408 | 28,875 | 432.20 | 455.00 | 4 | 19.1% | -0.34 | 0.0002 | -7.927 | ||
| 1,149 | 1,177 | 5 | 18.9% | 0.66 | 0.0002 | -7.437 | 28,900 | 443.50 | 462.10 | 24 | 19.1% | -0.34 | 0.0002 | -7.939 | ||
| 1,061 | 1,223 | 18.8% | 0.65 | 0.0002 | -7.466 | 28,925 | 450.40 | 469.20 | 3 | 19.0% | -0.35 | 0.0002 | -7.950 | |||
| 1,113 | 1,141 | 18.8% | 0.65 | 0.0002 | -7.493 | 28,950 | 457.80 | 475.80 | 1 | 5 | 19.0% | -0.35 | 0.0002 | -7.960 | ||
| 1,026 | 1,188 | 3 | 18.7% | 0.65 | 0.0002 | -7.519 | 28,975 | 464.60 | 482.90 | 3 | 18.9% | -0.35 | 0.0002 | -7.969 | ||
| 1,086 | 1,114 | 1 | 1 | 18.8% | 0.64 | 0.0002 | -7.585 | 29,000 | 478.90 | 498.50 | 4 | 6 | 19.0% | -0.36 | 0.0002 | -8.016 |
| 991.00 | 1,153 | 2 | 18.6% | 0.64 | 0.0002 | -7.568 | 29,025 | 479.30 | 497.80 | 2 | 18.8% | -0.36 | 0.0002 | -7.983 | ||
| 1,044 | 1,072 | 4 | 18.6% | 0.63 | 0.0002 | -7.591 | 29,050 | 487.20 | 506.30 | 5 | 18.7% | -0.37 | 0.0002 | -7.989 | ||
| 956.70 | 1,118 | 3 | 18.5% | 0.63 | 0.0002 | -7.613 | 29,075 | 494.50 | 514.00 | 3 | 18.7% | -0.37 | 0.0002 | -7.993 | ||
| 1,011 | 1,037 | 5 | 18.4% | 0.62 | 0.0002 | -7.633 | 29,100 | 503.00 | 521.00 | 16 | 18.6% | -0.38 | 0.0002 | -7.996 | ||
| 922.70 | 1,085 | 2 | 18.1% | 0.62 | 0.0002 | -7.652 | 29,125 | 510.10 | 529.40 | 4 | 18.6% | -0.38 | 0.0002 | -7.998 | ||
| 976.20 | 1,003 | 4 | 18.4% | 0.61 | 0.0002 | -7.670 | 29,150 | 518.10 | 537.50 | 5 | 18.5% | -0.39 | 0.0002 | -7.998 | ||
| 889.40 | 1,050 | 2 | 18.3% | 0.61 | 0.0002 | -7.687 | 29,175 | 526.30 | 546.70 | 2 | 18.5% | -0.39 | 0.0002 | -7.998 | ||
| 951.00 | 976.20 | 18.4% | 0.60 | 0.0002 | -7.740 | 29,200 | 541.70 | 562.40 | 1 | 1 | 18.6% | -0.40 | 0.0002 | -8.032 | ||
| 928.00 | 952.80 | 3 | 18.2% | 0.60 | 0.0002 | -7.717 | 29,225 | 543.00 | 562.80 | 18.4% | -0.40 | 0.0002 | -7.992 | |||
| 911.40 | 936.60 | 4 | 18.1% | 0.59 | 0.0002 | -7.730 | 29,250 | 552.50 | 570.90 | 1 | 125 | 18.3% | -0.41 | 0.0002 | -7.988 | |
| 895.80 | 920.10 | 2 | 4 | 18.1% | 0.59 | 0.0002 | -7.741 | 29,275 | 561.10 | 578.00 | 8 | 18.2% | -0.41 | 0.0002 | -7.982 | |
| 879.30 | 904.80 | 4 | 18.0% | 0.58 | 0.0002 | -7.752 | 29,300 | 570.00 | 587.00 | 13 | 18.2% | -0.42 | 0.0002 | -7.975 | ||
| 864.00 | 887.80 | 9 | 18.0% | 0.58 | 0.0002 | -7.760 | 29,325 | 579.00 | 596.10 | 18.1% | -0.42 | 0.0002 | -7.966 | |||
| 848.70 | 872.50 | 4 | 17.9% | 0.57 | 0.0002 | -7.768 | 29,350 | 588.20 | 605.30 | 6 | 18.1% | -0.43 | 0.0002 | -7.956 | ||
| 831.70 | 857.20 | 3 | 17.9% | 0.57 | 0.0002 | -7.773 | 29,375 | 597.40 | 614.70 | 6 | 18.0% | -0.43 | 0.0002 | -7.944 | ||
| 824.90 | 848.70 | 1 | 17.9% | 0.56 | 0.0002 | -7.813 | 29,400 | 614.80 | 631.80 | 18.1% | -0.44 | 0.0002 | -7.966 | |||
| 802.50 | 826.60 | 17.8% | 0.56 | 0.0002 | -7.781 | 29,425 | 616.60 | 633.90 | 2 | 17.9% | -0.44 | 0.0002 | -7.917 | |||
| 787.50 | 811.30 | 2 | 17.7% | 0.55 | 0.0002 | -7.782 | 29,450 | 626.30 | 643.70 | 2 | 17.9% | -0.45 | 0.0002 | -7.901 | ||
| 772.50 | 796.00 | 3 | 17.7% | 0.54 | 0.0002 | -7.782 | 29,475 | 636.20 | 653.70 | 1 | 17.8% | -0.46 | 0.0002 | -7.884 | ||
| 763.70 | 789.20 | 17.8% | 0.54 | 0.0002 | -7.816 | 29,500 | 654.10 | 671.50 | 1 | 4 | 17.9% | -0.46 | 0.0002 | -7.900 | ||
| 743.30 | 763.50 | 4 | 17.5% | 0.53 | 0.0002 | -7.778 | 29,525 | 656.40 | 674.10 | 2 | 17.7% | -0.47 | 0.0002 | -7.845 | ||
| 728.90 | 749.00 | 1 | 17.5% | 0.53 | 0.0002 | -7.774 | 29,550 | 666.80 | 684.50 | 1 | 17.7% | -0.47 | 0.0002 | -7.823 | ||
| 714.60 | 734.60 | 2 | 17.5% | 0.52 | 0.0002 | -7.768 | 29,575 | 677.20 | 695.10 | 1 | 17.6% | -0.48 | 0.0002 | -7.799 | ||
| 705.90 | 731.40 | 17.6% | 0.52 | 0.0002 | -7.795 | 29,600 | 695.80 | 713.40 | 17.7% | -0.48 | 0.0002 | -7.810 | ||||
| 686.40 | 705.30 | 4 | 17.3% | 0.51 | 0.0002 | -7.751 | 29,625 | 698.80 | 716.70 | 2 | 17.5% | -0.49 | 0.0002 | -7.748 | ||
| 672.60 | 691.50 | 4 | 17.3% | 0.51 | 0.0002 | -7.741 | 29,650 | 709.60 | 727.70 | 17.5% | -0.49 | 0.0002 | -7.720 | |||
| 658.90 | 677.70 | 4 | 17.3% | 0.50 | 0.0002 | -7.729 | 29,675 | 720.70 | 738.60 | 4 | 10 | 17.4% | -0.50 | 0.0002 | -7.691 | |
| 645.10 | 664.50 | 1 | 24 | 17.2% | 0.49 | 0.0002 | -7.715 | 29,700 | 732.30 | 750.00 | 1 | 17 | 17.4% | -0.51 | 0.0002 | -7.659 |
| 631.80 | 651.20 | 1 | 5 | 17.2% | 0.49 | 0.0002 | -7.699 | 29,725 | 743.70 | 761.50 | 17 | 17.4% | -0.51 | 0.0002 | -7.627 | |
| 618.60 | 637.90 | 4 | 17.1% | 0.48 | 0.0002 | -7.683 | 29,750 | 755.20 | 773.20 | 1 | 17.3% | -0.52 | 0.0002 | -7.592 | ||
| 605.60 | 624.80 | 17.1% | 0.48 | 0.0002 | -7.664 | 29,775 | 767.20 | 785.10 | 17.3% | -0.52 | 0.0002 | -7.556 | ||||
| 599.70 | 620.00 | 1 | 17.2% | 0.47 | 0.0002 | -7.681 | 29,800 | 786.30 | 804.60 | 1 | 17.4% | -0.53 | 0.0002 | -7.557 | ||
| 580.10 | 599.20 | 6 | 17.0% | 0.47 | 0.0002 | -7.623 | 29,825 | 791.20 | 809.30 | 4 | 17.2% | -0.53 | 0.0002 | -7.480 | ||
| 567.60 | 586.60 | 3 | 17.0% | 0.46 | 0.0002 | -7.600 | 29,850 | 803.40 | 821.70 | 1 | 17.2% | -0.54 | 0.0002 | -7.440 | ||
| 555.30 | 574.20 | 1 | 16.9% | 0.45 | 0.0002 | -7.575 | 29,875 | 816.10 | 834.20 | 5 | 17.1% | -0.55 | 0.0002 | -7.398 | ||
| 543.10 | 561.10 | 6 | 16.9% | 0.45 | 0.0002 | -7.549 | 29,900 | 828.50 | 846.90 | 2 | 5 | 17.1% | -0.55 | 0.0002 | -7.354 | |
| 531.20 | 549.80 | 16.9% | 0.44 | 0.0002 | -7.522 | 29,925 | 841.40 | 859.90 | 2 | 17.0% | -0.56 | 0.0002 | -7.309 | |||
| 519.30 | 537.10 | 5 | 16.8% | 0.44 | 0.0002 | -7.492 | 29,950 | 851.60 | 872.90 | 6 | 17.0% | -0.56 | 0.0002 | -7.263 | ||
| 507.70 | 525.40 | 7 | 1,257 | 16.8% | 0.43 | 0.0002 | -7.462 | 29,975 | 867.60 | 886.20 | 1 | 17.0% | -0.57 | 0.0002 | -7.215 | |
| 503.10 | 521.60 | 2 | 16.9% | 0.43 | 0.0002 | -7.470 | 30,000 | 888.30 | 907.00 | 17.1% | -0.57 | 0.0002 | -7.208 | |||
| 485.00 | 502.40 | 95 | 16.7% | 0.42 | 0.0002 | -7.396 | 30,025 | 894.40 | 913.20 | 2 | 16.9% | -0.58 | 0.0002 | -7.114 | ||
| 473.90 | 491.30 | 5 | 16.7% | 0.41 | 0.0002 | -7.360 | 30,050 | 908.10 | 927.00 | 1 | 4 | 16.9% | -0.59 | 0.0002 | -7.061 | |
| 462.20 | 483.60 | 4 | 16.7% | 0.41 | 0.0002 | -7.324 | 30,075 | 921.90 | 940.90 | 5 | 16.8% | -0.59 | 0.0002 | -7.007 | ||
| 451.30 | 472.70 | 7 | 16.6% | 0.40 | 0.0002 | -7.286 | 30,100 | 935.90 | 955.10 | 5 | 16.8% | -0.60 | 0.0002 | -6.951 | ||
| 438.20 | 461.90 | 3 | 16.6% | 0.39 | 0.0002 | -7.246 | 30,125 | 934.20 | 986.30 | 1 | 16.8% | -0.60 | 0.0002 | -6.895 | ||
| 430.30 | 451.30 | 5 | 16.6% | 0.39 | 0.0002 | -7.205 | 30,150 | 964.50 | 983.90 | 10 | 16.7% | -0.61 | 0.0002 | -6.836 | ||
| 420.10 | 440.90 | 4 | 16.5% | 0.38 | 0.0002 | -7.163 | 30,175 | 963.20 | 1,015 | 7 | 16.7% | -0.62 | 0.0002 | -6.777 | ||
| 417.00 | 437.50 | 4 | 16.6% | 0.38 | 0.0002 | -7.166 | 30,200 | 994.50 | 1,021 | 2 | 3 | 16.7% | -0.62 | 0.0002 | -6.765 | |
| 400.20 | 420.50 | 1 | 7 | 16.5% | 0.37 | 0.0002 | -7.075 | 30,225 | 999.70 | 1,039 | 4 | 16.7% | -0.63 | 0.0002 | -6.653 | |
| 390.50 | 410.60 | 2 | 16.4% | 0.37 | 0.0002 | -7.028 | 30,250 | 1,024 | 1,044 | 1 | 16.6% | -0.63 | 0.0002 | -6.590 | ||
| 378.60 | 400.80 | 3 | 16.4% | 0.36 | 0.0002 | -6.981 | 30,275 | 1,024 | 1,074 | 16.6% | -0.64 | 0.0002 | -6.525 | |||
| 371.50 | 391.20 | 152 | 16.4% | 0.35 | 0.0002 | -6.932 | 30,300 | 1,054 | 1,075 | 69 | 16.6% | -0.65 | 0.0002 | -6.458 | ||
| 362.30 | 381.80 | 16.3% | 0.35 | 0.0002 | -6.882 | 30,325 | 1,004 | 1,164 | 16.5% | -0.65 | 0.0002 | -6.391 | ||||
| 353.20 | 372.50 | 3 | 16.3% | 0.34 | 0.0002 | -6.831 | 30,350 | 1,078 | 1,107 | 3 | 16.4% | -0.66 | 0.0002 | -6.322 | ||
| 344.30 | 363.40 | 6 | 16.3% | 0.34 | 0.0002 | -6.778 | 30,375 | 1,036 | 1,195 | 1 | 16.6% | -0.66 | 0.0002 | -6.252 | ||
| 342.20 | 361.00 | 1 | 16.4% | 0.33 | 0.0002 | -6.778 | 30,400 | 1,116 | 1,146 | 16.5% | -0.67 | 0.0002 | -6.239 | |||
| 327.10 | 345.70 | 7 | 1,258 | 16.2% | 0.33 | 0.0002 | -6.670 | 30,425 | 1,068 | 1,230 | 16.6% | -0.67 | 0.0002 | -6.109 | ||
| 316.90 | 339.10 | 7 | 16.2% | 0.32 | 0.0002 | -6.614 | 30,450 | 1,142 | 1,173 | 1 | 16.3% | -0.68 | 0.0002 | -6.036 | ||
| 310.40 | 328.70 | 6 | 16.2% | 0.31 | 0.0002 | -6.557 | 30,475 | 1,101 | 1,260 | 19 | 16.5% | -0.69 | 0.0002 | -5.962 | ||
| 308.70 | 326.70 | 1 | 4 | 16.3% | 0.31 | 0.0002 | -6.557 | 30,500 | 1,181 | 1,214 | 16.4% | -0.69 | 0.0002 | -5.949 | ||
| 292.90 | 312.30 | 10 | 16.1% | 0.30 | 0.0002 | -6.441 | 30,525 | 1,135 | 1,293 | 4 | 16.4% | -0.70 | 0.0002 | -5.810 | ||
| 286.70 | 304.50 | 2 | 16.1% | 0.30 | 0.0002 | -6.381 | 30,550 | 1,207 | 1,241 | 4 | 16.2% | -0.70 | 0.0002 | -5.733 | ||
| 279.20 | 296.70 | 3 | 16.1% | 0.29 | 0.0002 | -6.320 | 30,575 | 1,169 | 1,327 | 16.4% | -0.71 | 0.0002 | -5.655 | |||
| 277.80 | 295.10 | 1 | 3 | 16.2% | 0.29 | 0.0002 | -6.321 | 30,600 | 1,176 | 1,357 | 16.3% | -0.71 | 0.0002 | -5.643 | ||
| 264.50 | 281.80 | 2 | 16.0% | 0.28 | 0.0002 | -6.196 | 30,625 | 1,200 | 1,361 | 4 | 16.3% | -0.72 | 0.0002 | -5.496 | ||
| 255.70 | 274.50 | 16.0% | 0.28 | 0.0002 | -6.133 | 30,650 | 1,200 | 1,386 | 4 | 16.2% | -0.72 | 0.0002 | -5.416 | |||
| 250.40 | 267.40 | 5 | 9 | 16.0% | 0.27 | 0.0002 | -6.069 | 30,675 | 1,218 | 1,524 | 4 | 16.1% | -0.73 | 0.0002 | -5.334 | |
| 243.60 | 256.80 | 54 | 60 | 15.9% | 0.27 | 0.0002 | -6.005 | 30,700 | 1,204 | 1,524 | 4 | 16.1% | -0.73 | 0.0002 | -5.252 | |
| 236.90 | 250.00 | 1 | 11 | 15.9% | 0.26 | 0.0002 | -5.939 | 30,725 | 1,208 | 1,524 | 16.1% | -0.74 | 0.0002 | -5.169 | ||
| 230.40 | 244.20 | 3 | 15.9% | 0.26 | 0.0002 | -5.873 | 30,750 | 1,219 | 1,528 | 1 | 16.1% | -0.74 | 0.0002 | -5.086 | ||
| 224.10 | 238.30 | 3 | 15.9% | 0.25 | 0.0002 | -5.807 | 30,775 | 1,237 | 1,546 | 2 | 16.1% | -0.75 | 0.0002 | -5.002 | ||
| 222.90 | 238.60 | 1 | 4 | 16.0% | 0.25 | 0.0002 | -5.810 | 30,800 | 1,218 | 1,604 | 16.2% | -0.75 | 0.0002 | -4.994 | ||
| 211.80 | 225.70 | 10 | 15.8% | 0.24 | 0.0002 | -5.672 | 30,825 | 1,275 | 1,583 | 16.0% | -0.76 | 0.0002 | -4.832 | |||
| 205.90 | 219.50 | 10 | 15.8% | 0.24 | 0.0002 | -5.603 | 30,850 | 1,294 | 1,617 | 1 | 16.0% | -0.76 | 0.0002 | -4.747 | ||
| 200.10 | 213.70 | 6 | 15.8% | 0.23 | 0.0002 | -5.535 | 30,875 | 1,312 | 1,636 | 16.0% | -0.77 | 0.0002 | -4.660 | |||
| 194.40 | 207.90 | 1 | 52 | 15.8% | 0.23 | 0.0002 | -5.466 | 30,900 | 1,332 | 1,652 | 7 | 16.0% | -0.77 | 0.0002 | -4.574 | |
| 188.90 | 202.30 | 6 | 15.8% | 0.22 | 0.0002 | -5.396 | 30,925 | 1,352 | 1,674 | 2 | 16.0% | -0.78 | 0.0002 | -4.487 | ||
| 183.50 | 196.80 | 81 | 15.8% | 0.22 | 0.0002 | -5.326 | 30,950 | 1,371 | 1,693 | 16.0% | -0.78 | 0.0002 | -4.400 | |||
| 178.30 | 191.50 | 9 | 15.8% | 0.21 | 0.0002 | -5.256 | 30,975 | 1,390 | 1,710 | 2 | 16.0% | -0.79 | 0.0002 | -4.312 | ||
| 177.70 | 192.40 | 1 | 12 | 15.9% | 0.21 | 0.0002 | -5.265 | 31,000 | 1,371 | 1,762 | 16.1% | -0.79 | 0.0002 | -4.310 | ||
| 168.10 | 181.20 | 5 | 15.7% | 0.20 | 0.0002 | -5.115 | 31,025 | 1,430 | 1,752 | 1 | 15.9% | -0.80 | 0.0002 | -4.136 | ||
| 163.30 | 176.30 | 2 | 4 | 15.7% | 0.20 | 0.0002 | -5.045 | 31,050 | 1,450 | 1,772 | 15.9% | -0.80 | 0.0002 | -4.048 | ||
| 158.60 | 171.40 | 5 | 23 | 15.7% | 0.20 | 0.0002 | -4.974 | 31,075 | 1,470 | 1,792 | 1 | 15.9% | -0.80 | 0.0002 | -3.960 | |
| 153.90 | 166.60 | 1 | 10 | 15.7% | 0.19 | 0.0002 | -4.903 | 31,100 | 1,490 | 1,812 | 4 | 15.9% | -0.81 | 0.0002 | -3.872 | |
| 149.40 | 162.30 | 4 | 15.7% | 0.19 | 0.0002 | -4.832 | 31,125 | 1,510 | 1,832 | 15.9% | -0.81 | 0.0002 | -3.784 | |||
| 145.10 | 157.60 | 14 | 15.7% | 0.18 | 0.0002 | -4.761 | 31,150 | 1,531 | 1,852 | 15.9% | -0.82 | 0.0002 | -3.695 | |||
| 138.60 | 153.60 | 4 | 15.6% | 0.18 | 0.0002 | -4.690 | 31,175 | 1,551 | 1,873 | 15.9% | -0.82 | 0.0002 | -3.607 | |||
| 140.20 | 154.00 | 2 | 8 | 15.8% | 0.18 | 0.0002 | -4.706 | 31,200 | 1,532 | 1,903 | 16.0% | -0.82 | 0.0002 | -3.613 | ||
| 132.60 | 144.80 | 15 | 15.7% | 0.17 | 0.0002 | -4.548 | 31,225 | 1,589 | 1,914 | 2 | 15.9% | -0.83 | 0.0002 | -3.430 | ||
| 128.60 | 140.70 | 144 | 15.7% | 0.17 | 0.0002 | -4.478 | 31,250 | 1,600 | 1,960 | 15.9% | -0.83 | 0.0002 | -3.342 | |||
| 123.60 | 136.70 | 141 | 15.6% | 0.16 | 0.0002 | -4.407 | 31,275 | 1,600 | 1,980 | 15.9% | -0.84 | 0.0002 | -3.254 | |||
| 120.80 | 132.80 | 42 | 15.6% | 0.16 | 0.0001 | -4.337 | 31,300 | 1,600 | 1,991 | 1 | 15.9% | -0.84 | 0.0001 | -3.167 | ||
| 116.40 | 129.70 | 4 | 15.6% | 0.15 | 0.0001 | -4.267 | 31,325 | 1,639 | 2,086 | 15.9% | -0.84 | 0.0001 | -3.079 | |||
| 113.50 | 125.60 | 8 | 15.6% | 0.15 | 0.0001 | -4.198 | 31,350 | 1,606 | 2,086 | 15.9% | -0.85 | 0.0001 | -2.992 | |||
| 109.20 | 122.40 | 2 | 15.6% | 0.15 | 0.0001 | -4.128 | 31,375 | 1,627 | 2,123 | 1 | 15.9% | -0.85 | 0.0001 | -2.905 | ||
| 108.90 | 123.30 | 1 | 6 | 15.7% | 0.15 | 0.0001 | -4.152 | 31,400 | 1,600 | 2,200 | 16.0% | -0.85 | 0.0001 | -2.920 | ||
| 102.40 | 115.20 | 22 | 15.6% | 0.14 | 0.0001 | -3.991 | 31,425 | 1,670 | 2,166 | 1 | 15.9% | -0.86 | 0.0001 | -2.733 | ||
| 95.70 | 110.50 | 1 | 1 | 15.7% | 0.13 | 0.0001 | -3.883 | 31,500 | 1,687 | 2,271 | 16.0% | -0.87 | 0.0001 | -2.582 | ||
| 84.30 | 99.20 | 2 | 15.7% | 0.12 | 0.0001 | -3.622 | 31,600 | 1,774 | 2,358 | 16.0% | -0.88 | 0.0001 | -2.251 | |||
| 70.90 | 83.90 | 93 | 15.5% | 0.11 | 0.0001 | -3.271 | 31,700 | 1,912 | 2,408 | 2 | 15.9% | -0.89 | 0.0001 | -1.822 | ||
| 64.80 | 78.80 | 1 | 2 | 15.7% | 0.10 | 0.0001 | -3.129 | 31,800 | 1,954 | 2,543 | 16.1% | -0.90 | 0.0001 | -1.620 | ||
| 53.70 | 66.70 | 17 | 15.6% | 0.09 | 0.0001 | -2.800 | 31,900 | 2,093 | 2,590 | 16.0% | -0.91 | 0.0001 | -1.211 | |||
| 51.70 | 62.60 | 5 | 3 | 15.8% | 0.08 | 0.0001 | -2.685 | 32,000 | 2,137 | 2,726 | 16.2% | -0.92 | 0.0001 | -1.037 | ||
| 39.90 | 50.90 | 1 | 15.9% | 0.07 | 0.0001 | -2.295 | 32,200 | 2,324 | 2,913 | 16.3% | -0.93 | 0.0001 | -0.509 | |||
| 30.70 | 41.10 | 9 | 16.0% | 0.05 | 0.0001 | -1.960 | 32,400 | 2,516 | 3,103 | 16.5% | -0.95 | 0.0001 | -0.036 | |||
| 26.90 | 36.80 | 1 | 16.0% | 0.05 | 0.0001 | -1.813 | 32,500 | 2,610 | 3,198 | 16.6% | -0.95 | 0.0001 | 0.000 | |||
| 23.60 | 33.00 | 1 | 16.1% | 0.04 | 0.0001 | -1.679 | 32,600 | 2,708 | 3,249 | 15.7% | -0.96 | 0.0001 | 0.000 | |||
| 18.20 | 26.80 | 16.2% | 0.04 | 0.0000 | -1.448 | 32,800 | 2,902 | 3,488 | 16.9% | -0.96 | 0.0000 | 0.000 | ||||
| 14.10 | 22.80 | 4 | 16.4% | 0.03 | 0.0000 | -1.258 | 33,000 | 3,093 | 3,674 | 17.2% | -0.97 | 0.0000 | 0.000 | |||
| 9.60 | 18.30 | 17 | 16.5% | 0.02 | 0.0000 | -1.026 | 33,200 | 3,258 | 3,917 | 17.4% | -0.98 | 0.0000 | 0.000 | |||
| 6.80 | 15.70 | 11 | 16.7% | 0.02 | 0.0000 | -0.907 | 33,400 | 3,454 | 4,114 | 17.8% | -0.98 | 0.0000 | 0.000 | |||
| 4.70 | 15.30 | 2 | 16.7% | 0.02 | 0.0000 | -0.927 | 33,500 | 3,483 | 4,214 | 18.1% | -0.98 | 0.0000 | 0.000 | |||
| 3.30 | 13.80 | 1 | 16.7% | 0.02 | 0.0000 | -0.810 | 33,600 | 3,652 | 4,311 | 18.3% | -0.98 | 0.0000 | 0.000 | |||
| 1.75 | 12.20 | 11 | 17.0% | 0.01 | 0.0000 | -0.730 | 33,800 | 3,849 | 4,509 | 18.8% | -0.99 | 0.0000 | 0.000 | |||
| 0.7500 | 11.40 | 17.2% | 0.01 | 0.0000 | -0.725 | 34,000 | 3,977 | 4,708 | 19.2% | -0.99 | 0.0000 | 0.000 | ||||
| 0.6000 | 9.30 | 3 | 18.4% | 0.01 | 0.0000 | -0.593 | 34,500 | 4,473 | 5,202 | 15.5% | -0.99 | 0.0000 | 0.000 | |||
| 0.9000 | 8.20 | 1 | 19.7% | 0.01 | 0.0000 | -0.499 | 35,000 | 4,969 | 5,705 | 19.1% | -0.99 | 0.0000 | 0.000 | |||
| 0.0500 | 7.70 | 20.7% | 0.01 | 0.0000 | -0.428 | 35,500 | 5,466 | 6,199 | 19.2% | -0.99 | 0.0000 | 0.000 | ||||
| 0.7000 | 7.40 | 22.2% | 0.01 | 0.0000 | -0.372 | 36,000 | 5,963 | 6,694 | 18.3% | -0.99 | 0.0000 | 0.000 | ||||
| 0.3500 | 7.00 | 6 | 33 | 23.5% | 0.00 | 0.0000 | -0.292 | 36,500 | 6,537 | 7,185 | 28.7% | -1.00 | 0.0000 | 0.000 | ||
| 0.2500 | 6.90 | 1 | 24.7% | 0.00 | 0.0000 | -0.289 | 37,000 | 6,958 | 7,688 | 20.5% | -1.00 | 0.0000 | 0.000 | |||
| 0.1000 | 6.50 | 2 | 27.0% | 0.00 | 0.0000 | -0.232 | 38,000 | 7,952 | 8,685 | 24.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 6.00 | 58 | 29.3% | 0.00 | 0.0000 | -0.167 | 39,000 | 9,024 | 9,672 | 36.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.80 | 224 | 31.6% | 0.00 | 0.0000 | -0.138 | 40,000 | 10,018 | 10,666 | 39.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.70 | 275 | 33.9% | 0.00 | 0.0000 | -0.117 | 41,000 | 11,013 | 11,661 | 41.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.60 | 118 | 36.0% | 0.00 | 0.0000 | -0.100 | 42,000 | 12,008 | 12,656 | 44.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.60 | 348 | 38.2% | 0.00 | 0.0000 | -0.086 | 43,000 | 13,003 | 13,651 | 47.2% | -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 — Oct 16, 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