NDX سلسلة الخيارات Nasdaq-100 Index
Cboe delayed options data · اعتباراً من 21:59 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 ±5.1% (28,033.74–31,024.94) · التقلب الضمني عند السعر الحالي 21.5% · P/C open interest 0.50
| 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 | |
| 14,210 | 15,004 | 99.7% | 1.00 | 0.0000 | 0.000 | 15,000 | 1.00 | 8.20 | 83.9% | -0.00 | 0.0000 | -0.526 | ||||
| 13,777 | 14,400 | 90.2% | 1.00 | 0.0000 | 0.000 | 15,500 | 1.50 | 8.40 | 6 | 81.0% | -0.00 | 0.0000 | -0.564 | |||
| 13,216 | 14,010 | 91.5% | 1.00 | 0.0000 | 0.000 | 16,000 | 1.10 | 8.90 | 89 | 77.1% | -0.00 | 0.0000 | -0.662 | |||
| 12,782 | 13,405 | 82.9% | 1.00 | 0.0000 | 0.000 | 16,500 | 0.8000 | 9.50 | 20 | 74.0% | -0.00 | 0.0000 | -0.711 | |||
| 12,221 | 13,015 | 83.8% | 1.00 | 0.0000 | 0.000 | 17,000 | 1.10 | 10.40 | 23 | 71.0% | -0.00 | 0.0000 | -0.833 | |||
| 11,788 | 12,411 | 76.2% | 1.00 | 0.0000 | 0.000 | 17,500 | 1.05 | 10.50 | 17 | 67.9% | -0.00 | 0.0000 | -0.897 | |||
| 11,227 | 12,022 | 76.6% | 1.00 | 0.0000 | 0.000 | 18,000 | 1.10 | 12.00 | 17 | 65.1% | -0.00 | 0.0000 | -1.049 | |||
| 10,794 | 11,417 | 70.0% | 0.99 | 0.0000 | 0.000 | 18,500 | 2.85 | 12.60 | 17 | 63.2% | -0.00 | 0.0000 | -1.133 | |||
| 10,233 | 11,028 | 69.9% | 0.99 | 0.0000 | -0.058 | 19,000 | 3.90 | 14.60 | 46 | 60.9% | -0.01 | 0.0000 | -1.322 | |||
| 9,802 | 10,447 | 1 | 68.2% | 0.99 | 0.0000 | -0.218 | 19,500 | 5.80 | 15.60 | 13 | 58.9% | -0.01 | 0.0000 | -1.433 | ||
| 9,241 | 10,036 | 63.8% | 0.99 | 0.0000 | -0.523 | 20,000 | 7.80 | 18.40 | 7 | 56.9% | -0.01 | 0.0000 | -1.669 | |||
| 8,809 | 9,456 | 62.0% | 0.99 | 0.0000 | -0.720 | 20,500 | 12.00 | 18.20 | 56 | 54.9% | -0.01 | 0.0000 | -1.815 | |||
| 8,250 | 9,038 | 58.1% | 0.99 | 0.0000 | -1.083 | 21,000 | 13.10 | 23.70 | 8 | 52.8% | -0.01 | 0.0000 | -2.110 | |||
| 7,756 | 8,544 | 55.4% | 0.99 | 0.0000 | -1.407 | 21,500 | 16.60 | 27.40 | 50.8% | -0.01 | 0.0000 | -2.374 | ||||
| 7,262 | 8,050 | 52.8% | 0.98 | 0.0000 | -1.765 | 22,000 | 20.90 | 31.40 | 5 | 48.9% | -0.02 | 0.0000 | -2.673 | |||
| 6,769 | 7,557 | 50.2% | 0.98 | 0.0000 | -2.162 | 22,500 | 25.90 | 36.10 | 2 | 46.9% | -0.02 | 0.0000 | -3.010 | |||
| 6,734 | 7,379 | 50.4% | 0.98 | 0.0000 | -2.160 | 22,600 | 26.10 | 35.50 | 2 | 12 | 46.3% | -0.02 | 0.0000 | -3.003 | ||
| 6,536 | 7,184 | 49.4% | 0.98 | 0.0000 | -2.333 | 22,800 | 28.20 | 37.80 | 4 | 45.5% | -0.02 | 0.0000 | -3.152 | |||
| 6,277 | 7,065 | 47.8% | 0.98 | 0.0000 | -2.603 | 23,000 | 31.60 | 42.00 | 7 | 44.8% | -0.02 | 0.0000 | -3.392 | |||
| 6,241 | 6,888 | 47.8% | 0.97 | 0.0000 | -2.607 | 23,100 | 33.20 | 39.70 | 11 | 44.3% | -0.02 | 0.0000 | -3.390 | |||
| 6,143 | 6,791 | 47.5% | 0.97 | 0.0000 | -2.702 | 23,200 | 34.50 | 41.10 | 5 | 43.9% | -0.03 | 0.0000 | -3.474 | |||
| 6,045 | 6,691 | 46.9% | 0.97 | 0.0000 | -2.800 | 23,300 | 35.80 | 42.50 | 8 | 43.5% | -0.03 | 0.0000 | -3.559 | |||
| 5,947 | 6,593 | 46.4% | 0.97 | 0.0000 | -2.900 | 23,400 | 37.10 | 44.00 | 26 | 43.1% | -0.03 | 0.0000 | -3.647 | |||
| 5,786 | 6,574 | 45.4% | 0.97 | 0.0000 | -3.094 | 23,500 | 39.40 | 48.40 | 20 | 42.9% | -0.03 | 0.0000 | -3.823 | |||
| 5,751 | 6,397 | 45.4% | 0.97 | 0.0000 | -3.106 | 23,600 | 39.70 | 47.30 | 1 | 4 | 42.3% | -0.03 | 0.0000 | -3.829 | ||
| 5,653 | 6,299 | 44.9% | 0.97 | 0.0000 | -3.212 | 23,700 | 41.30 | 49.90 | 2 | 42.0% | -0.03 | 0.0000 | -3.924 | |||
| 5,555 | 6,201 | 44.5% | 0.97 | 0.0000 | -3.321 | 23,800 | 43.00 | 50.70 | 96 | 41.5% | -0.03 | 0.0000 | -4.021 | |||
| 5,457 | 6,103 | 44.0% | 0.97 | 0.0000 | -3.433 | 23,900 | 44.70 | 52.60 | 6 | 41.1% | -0.03 | 0.0000 | -4.120 | |||
| 5,297 | 6,085 | 43.1% | 0.96 | 0.0000 | -3.642 | 24,000 | 47.90 | 57.10 | 8 | 40.9% | -0.04 | 0.0000 | -4.312 | |||
| 5,262 | 5,908 | 43.0% | 0.96 | 0.0000 | -3.663 | 24,100 | 48.30 | 56.90 | 3 | 40.4% | -0.04 | 0.0000 | -4.327 | |||
| 5,164 | 5,810 | 42.5% | 0.96 | 0.0000 | -3.783 | 24,200 | 50.30 | 58.80 | 2 | 40.0% | -0.04 | 0.0000 | -4.434 | |||
| 5,066 | 5,713 | 42.1% | 0.96 | 0.0000 | -3.905 | 24,300 | 52.40 | 61.00 | 39.6% | -0.04 | 0.0000 | -4.545 | ||||
| 4,911 | 5,682 | 41.3% | 0.96 | 0.0000 | -4.125 | 24,400 | 56.10 | 66.00 | 2 | 39.3% | -0.04 | 0.0000 | -4.748 | |||
| 4,814 | 5,585 | 40.8% | 0.96 | 0.0000 | -4.253 | 24,500 | 58.40 | 68.50 | 4 | 39.0% | -0.04 | 0.0000 | -4.864 | |||
| 4,717 | 5,488 | 40.4% | 0.95 | 0.0000 | -4.384 | 24,600 | 60.80 | 71.00 | 10 | 38.6% | -0.05 | 0.0000 | -4.983 | |||
| 4,677 | 5,324 | 1 | 40.2% | 0.95 | 0.0000 | -4.422 | 24,700 | 61.60 | 70.60 | 8 | 38.1% | -0.05 | 0.0000 | -5.013 | ||
| 4,523 | 5,294 | 39.5% | 0.95 | 0.0000 | -4.654 | 24,800 | 65.90 | 76.50 | 1 | 10 | 37.8% | -0.05 | 0.0000 | -5.229 | ||
| 4,483 | 5,130 | 39.3% | 0.95 | 0.0000 | -4.699 | 24,900 | 66.90 | 76.20 | 14 | 37.3% | -0.05 | 0.0000 | -5.266 | |||
| 4,330 | 5,101 | 1 | 38.7% | 0.94 | 0.0000 | -4.937 | 25,000 | 71.70 | 82.40 | 5 | 19 | 37.0% | -0.06 | 0.0000 | -5.488 | |
| 4,290 | 4,937 | 38.4% | 0.94 | 0.0000 | -4.988 | 25,100 | 72.80 | 82.50 | 4 | 36.5% | -0.06 | 0.0000 | -5.532 | |||
| 4,137 | 4,909 | 37.8% | 0.94 | 0.0000 | -5.232 | 25,200 | 78.10 | 89.10 | 6 | 36.3% | -0.06 | 0.0000 | -5.760 | |||
| 4,097 | 4,745 | 37.6% | 0.94 | 0.0000 | -5.291 | 25,300 | 79.30 | 89.30 | 37 | 35.8% | -0.06 | 0.0000 | -5.811 | |||
| 3,990 | 4,694 | 37.0% | 0.93 | 0.0000 | -5.541 | 25,400 | 85.10 | 96.50 | 2 | 35.5% | -0.07 | 0.0000 | -6.044 | |||
| 3,894 | 4,598 | 36.6% | 0.93 | 0.0000 | -5.700 | 25,500 | 90.00 | 100.40 | 13 | 35.2% | -0.07 | 0.0000 | -6.191 | |||
| 3,798 | 4,503 | 36.1% | 0.93 | 0.0000 | -5.862 | 25,600 | 94.00 | 104.60 | 34.9% | -0.07 | 0.0000 | -6.342 | ||||
| 3,714 | 4,362 | 1 | 35.7% | 0.93 | 0.0000 | -5.939 | 25,700 | 95.70 | 105.00 | 8 | 118 | 34.4% | -0.07 | 0.0000 | -6.411 | |
| 3,608 | 4,312 | 35.3% | 0.92 | 0.0000 | -6.198 | 25,800 | 102.60 | 113.40 | 34.1% | -0.08 | 0.0000 | -6.654 | ||||
| 3,523 | 4,172 | 34.9% | 0.92 | 0.0000 | -6.285 | 25,900 | 104.60 | 114.30 | 3 | 133 | 33.6% | -0.08 | 0.0000 | -6.732 | ||
| 3,418 | 4,122 | 34.5% | 0.91 | 0.0000 | -6.548 | 26,000 | 112.10 | 123.10 | 2 | 7 | 33.4% | -0.09 | 0.0000 | -6.980 | ||
| 3,333 | 3,983 | 34.1% | 0.91 | 0.0001 | -6.644 | 26,100 | 114.50 | 124.70 | 32.9% | -0.09 | 0.0001 | -7.068 | ||||
| 3,247 | 3,942 | 33.7% | 0.91 | 0.0001 | -6.911 | 26,200 | 122.80 | 134.10 | 3 | 32.6% | -0.09 | 0.0001 | -7.319 | |||
| 3,200 | 3,762 | 33.3% | 0.90 | 0.0001 | -7.017 | 26,300 | 125.50 | 136.10 | 32.2% | -0.10 | 0.0001 | -7.417 | ||||
| 3,092 | 3,672 | 32.9% | 0.90 | 0.0001 | -7.287 | 26,400 | 134.70 | 146.20 | 31.9% | -0.10 | 0.0001 | -7.671 | ||||
| 3,000 | 3,578 | 32.5% | 0.89 | 0.0001 | -7.479 | 26,500 | 141.10 | 152.70 | 1 | 12 | 31.6% | -0.11 | 0.0001 | -7.852 | ||
| 2,907 | 3,486 | 32.1% | 0.89 | 0.0001 | -7.674 | 26,600 | 148.00 | 159.70 | 2 | 31.2% | -0.11 | 0.0001 | -8.035 | |||
| 2,853 | 3,324 | 31.2% | 0.88 | 0.0001 | -7.802 | 26,700 | 151.20 | 164.40 | 107 | 276 | 30.8% | -0.12 | 0.0001 | -8.154 | ||
| 2,722 | 3,301 | 31.3% | 0.88 | 0.0001 | -8.073 | 26,800 | 162.50 | 174.60 | 2 | 30.5% | -0.12 | 0.0001 | -8.410 | |||
| 2,669 | 3,141 | 30.5% | 0.87 | 0.0001 | -8.210 | 26,900 | 166.30 | 180.10 | 2 | 4 | 30.1% | -0.13 | 0.0001 | -8.538 | ||
| 2,540 | 3,119 | 30.6% | 0.86 | 0.0001 | -8.479 | 27,000 | 178.80 | 191.30 | 1 | 7 | 29.8% | -0.14 | 0.0001 | -8.792 | ||
| 2,487 | 2,959 | 29.7% | 0.86 | 0.0001 | -8.625 | 27,100 | 183.30 | 195.70 | 186 | 29.3% | -0.14 | 0.0001 | -8.929 | |||
| 2,359 | 2,938 | 29.8% | 0.85 | 0.0001 | -8.891 | 27,200 | 197.00 | 210.10 | 9 | 29.0% | -0.15 | 0.0001 | -9.180 | |||
| 2,307 | 2,780 | 29.0% | 0.84 | 0.0001 | -9.044 | 27,300 | 202.30 | 215.10 | 62 | 28.6% | -0.16 | 0.0001 | -9.325 | |||
| 2,226 | 2,738 | 29.1% | 0.83 | 0.0001 | -9.304 | 27,400 | 217.60 | 232.40 | 12 | 28.4% | -0.17 | 0.0001 | -9.570 | |||
| 2,138 | 2,650 | 28.7% | 0.83 | 0.0001 | -9.509 | 27,500 | 228.70 | 242.40 | 1 | 42 | 28.0% | -0.17 | 0.0001 | -9.763 | ||
| 2,128 | 2,491 | 6 | 28.4% | 0.82 | 0.0001 | -9.619 | 27,575 | 232.50 | 248.10 | 2 | 10 | 27.7% | -0.18 | 0.0001 | -9.866 | |
| 2,050 | 2,562 | 28.4% | 0.82 | 0.0001 | -9.713 | 27,600 | 240.60 | 254.60 | 10 | 27.7% | -0.18 | 0.0001 | -9.955 | |||
| 2,085 | 2,447 | 6 | 28.2% | 0.82 | 0.0001 | -9.722 | 27,625 | 238.60 | 254.60 | 1 | 2 | 27.5% | -0.18 | 0.0001 | -9.963 | |
| 2,063 | 2,425 | 28.1% | 0.81 | 0.0001 | -9.774 | 27,650 | 241.70 | 257.50 | 1 | 2 | 27.4% | -0.19 | 0.0001 | -10.011 | ||
| 2,042 | 2,404 | 28.1% | 0.81 | 0.0001 | -9.825 | 27,675 | 244.80 | 261.00 | 1 | 27.3% | -0.19 | 0.0001 | -10.060 | |||
| 2,020 | 2,382 | 28.0% | 0.81 | 0.0001 | -9.876 | 27,700 | 248.00 | 263.90 | 4 | 16 | 27.2% | -0.19 | 0.0001 | -10.108 | ||
| 1,998 | 2,360 | 27.9% | 0.81 | 0.0001 | -9.927 | 27,725 | 251.20 | 267.30 | 4 | 5 | 27.2% | -0.19 | 0.0001 | -10.156 | ||
| 1,977 | 2,339 | 27.8% | 0.80 | 0.0001 | -9.977 | 27,750 | 254.50 | 271.00 | 1 | 10 | 27.1% | -0.20 | 0.0001 | -10.203 | ||
| 1,955 | 2,317 | 27.7% | 0.80 | 0.0001 | -10.027 | 27,775 | 257.80 | 274.00 | 27.0% | -0.20 | 0.0001 | -10.251 | ||||
| 1,878 | 2,390 | 27.6% | 0.80 | 0.0001 | -10.113 | 27,800 | 266.60 | 283.00 | 4 | 30 | 27.0% | -0.20 | 0.0001 | -10.331 | ||
| 1,913 | 2,275 | 1 | 27.5% | 0.80 | 0.0001 | -10.127 | 27,825 | 264.70 | 281.20 | 2 | 26.8% | -0.20 | 0.0001 | -10.345 | ||
| 1,891 | 2,253 | 27.4% | 0.79 | 0.0001 | -10.177 | 27,850 | 268.20 | 285.00 | 2 | 26.7% | -0.21 | 0.0001 | -10.391 | |||
| 1,870 | 2,232 | 27.3% | 0.79 | 0.0001 | -10.226 | 27,875 | 271.70 | 288.60 | 1 | 26.6% | -0.21 | 0.0001 | -10.438 | |||
| 1,793 | 2,304 | 27.3% | 0.79 | 0.0001 | -10.307 | 27,900 | 280.90 | 295.50 | 26.6% | -0.21 | 0.0001 | -10.514 | ||||
| 1,828 | 2,190 | 27.2% | 0.79 | 0.0001 | -10.324 | 27,925 | 279.00 | 296.10 | 1 | 26.5% | -0.21 | 0.0001 | -10.529 | |||
| 1,806 | 2,168 | 27.1% | 0.78 | 0.0001 | -10.372 | 27,950 | 282.70 | 299.90 | 5 | 26.4% | -0.22 | 0.0001 | -10.575 | |||
| 1,785 | 2,147 | 27.0% | 0.78 | 0.0001 | -10.420 | 27,975 | 286.40 | 303.70 | 1 | 26.3% | -0.22 | 0.0001 | -10.620 | |||
| 1,708 | 2,220 | 1 | 26.9% | 0.78 | 0.0001 | -10.496 | 28,000 | 296.00 | 310.80 | 3 | 423 | 26.3% | -0.22 | 0.0001 | -10.691 | |
| 1,743 | 2,105 | 3 | 26.8% | 0.78 | 0.0001 | -10.515 | 28,025 | 294.10 | 311.60 | 8 | 26.1% | -0.22 | 0.0001 | -10.708 | ||
| 1,722 | 2,084 | 1 | 26.7% | 0.77 | 0.0001 | -10.562 | 28,050 | 298.10 | 315.60 | 6 | 26.1% | -0.23 | 0.0001 | -10.752 | ||
| 1,702 | 2,064 | 26.6% | 0.77 | 0.0001 | -10.608 | 28,075 | 302.10 | 319.70 | 12 | 26.0% | -0.23 | 0.0001 | -10.795 | |||
| 1,642 | 2,146 | 26.6% | 0.77 | 0.0001 | -10.678 | 28,100 | 312.00 | 326.90 | 4 | 26.0% | -0.23 | 0.0001 | -10.861 | |||
| 1,660 | 2,022 | 26.5% | 0.76 | 0.0001 | -10.699 | 28,125 | 310.30 | 328.10 | 1 | 25.8% | -0.24 | 0.0001 | -10.880 | |||
| 1,640 | 2,001 | 26.4% | 0.76 | 0.0001 | -10.744 | 28,150 | 314.50 | 332.30 | 19 | 25.7% | -0.24 | 0.0001 | -10.922 | |||
| 1,709 | 1,891 | 1 | 26.3% | 0.76 | 0.0001 | -10.788 | 28,175 | 318.70 | 336.60 | 1 | 6 | 25.6% | -0.24 | 0.0001 | -10.963 | |
| 1,638 | 1,985 | 2 | 26.2% | 0.75 | 0.0001 | -10.853 | 28,200 | 329.00 | 344.10 | 9 | 25.6% | -0.25 | 0.0001 | -11.024 | ||
| 1,668 | 1,850 | 26.1% | 0.75 | 0.0001 | -10.875 | 28,225 | 327.40 | 345.60 | 1 | 51 | 25.5% | -0.25 | 0.0001 | -11.044 | ||
| 1,648 | 1,829 | 1 | 26.0% | 0.75 | 0.0001 | -10.918 | 28,250 | 331.90 | 350.10 | 3 | 25.4% | -0.25 | 0.0001 | -11.084 | ||
| 1,627 | 1,809 | 1 | 25.9% | 0.75 | 0.0001 | -10.960 | 28,275 | 336.40 | 354.70 | 17 | 25.3% | -0.25 | 0.0001 | -11.123 | ||
| 1,556 | 1,876 | 25.9% | 0.74 | 0.0001 | -11.019 | 28,300 | 347.00 | 362.60 | 2 | 25.3% | -0.26 | 0.0001 | -11.178 | |||
| 1,587 | 1,769 | 25.8% | 0.74 | 0.0001 | -11.042 | 28,325 | 345.60 | 363.90 | 25.1% | -0.26 | 0.0001 | -11.199 | ||||
| 1,516 | 1,836 | 25.7% | 0.74 | 0.0001 | -11.098 | 28,350 | 356.50 | 372.20 | 25.1% | -0.26 | 0.0001 | -11.251 | ||||
| 1,547 | 1,728 | 25.6% | 0.73 | 0.0001 | -11.121 | 28,375 | 355.20 | 373.60 | 25.0% | -0.27 | 0.0001 | -11.272 | ||||
| 1,476 | 1,796 | 2 | 25.6% | 0.73 | 0.0001 | -11.174 | 28,400 | 366.20 | 382.00 | 1 | 16 | 25.0% | -0.27 | 0.0001 | -11.321 | |
| 1,507 | 1,688 | 25.4% | 0.73 | 0.0001 | -11.197 | 28,425 | 365.00 | 383.80 | 2 | 1 | 24.8% | -0.27 | 0.0001 | -11.343 | ||
| 1,436 | 1,755 | 25.4% | 0.72 | 0.0001 | -11.247 | 28,450 | 376.20 | 392.20 | 1 | 24.8% | -0.28 | 0.0001 | -11.388 | |||
| 1,467 | 1,649 | 1 | 25.2% | 0.72 | 0.0002 | -11.271 | 28,475 | 375.10 | 394.00 | 24.6% | -0.28 | 0.0002 | -11.410 | |||
| 1,397 | 1,716 | 25.2% | 0.71 | 0.0002 | -11.317 | 28,500 | 386.50 | 402.60 | 9 | 24.6% | -0.28 | 0.0002 | -11.452 | |||
| 1,428 | 1,609 | 25.1% | 0.71 | 0.0002 | -11.341 | 28,525 | 385.50 | 404.50 | 3 | 24.5% | -0.29 | 0.0002 | -11.474 | |||
| 1,416 | 1,570 | 24.6% | 0.71 | 0.0002 | -11.383 | 28,550 | 397.10 | 413.30 | 24.5% | -0.29 | 0.0002 | -11.513 | ||||
| 1,389 | 1,570 | 1 | 24.9% | 0.71 | 0.0002 | -11.407 | 28,575 | 396.30 | 415.20 | 1 | 24.3% | -0.29 | 0.0002 | -11.534 | ||
| 1,452 | 1,477 | 24.8% | 0.70 | 0.0002 | -11.446 | 28,600 | 408.00 | 424.40 | 1 | 7 | 24.3% | -0.30 | 0.0002 | -11.570 | ||
| 1,350 | 1,532 | 24.7% | 0.70 | 0.0002 | -11.469 | 28,625 | 407.40 | 426.60 | 3 | 24.2% | -0.30 | 0.0002 | -11.591 | |||
| 1,414 | 1,438 | 24.6% | 0.69 | 0.0002 | -11.505 | 28,650 | 419.60 | 438.40 | 24.2% | -0.31 | 0.0002 | -11.623 | ||||
| 1,312 | 1,493 | 1 | 24.6% | 0.69 | 0.0002 | -11.528 | 28,675 | 418.80 | 438.10 | 1 | 2 | 24.0% | -0.31 | 0.0002 | -11.643 | |
| 1,376 | 1,400 | 24.5% | 0.69 | 0.0002 | -11.560 | 28,700 | 430.90 | 447.50 | 4 | 49 | 24.0% | -0.31 | 0.0002 | -11.672 | ||
| 1,274 | 1,455 | 24.4% | 0.68 | 0.0002 | -11.582 | 28,725 | 430.60 | 449.90 | 3 | 23.8% | -0.32 | 0.0002 | -11.691 | |||
| 1,338 | 1,362 | 24.3% | 0.68 | 0.0002 | -11.611 | 28,750 | 443.10 | 459.40 | 23.8% | -0.32 | 0.0002 | -11.717 | ||||
| 1,236 | 1,418 | 24.2% | 0.67 | 0.0002 | -11.632 | 28,775 | 442.70 | 462.60 | 1 | 23.7% | -0.33 | 0.0002 | -11.736 | |||
| 1,301 | 1,325 | 24.1% | 0.67 | 0.0002 | -11.658 | 28,800 | 455.10 | 472.00 | 1 | 11 | 23.7% | -0.33 | 0.0002 | -11.757 | ||
| 1,200 | 1,380 | 24.1% | 0.67 | 0.0002 | -11.678 | 28,825 | 455.20 | 474.50 | 4 | 23.5% | -0.33 | 0.0002 | -11.775 | |||
| 1,264 | 1,288 | 24.0% | 0.66 | 0.0002 | -11.700 | 28,850 | 467.80 | 484.80 | 23.5% | -0.34 | 0.0002 | -11.793 | ||||
| 1,167 | 1,333 | 23.8% | 0.66 | 0.0002 | -11.718 | 28,875 | 468.10 | 487.70 | 1 | 23.4% | -0.34 | 0.0002 | -11.810 | |||
| 1,228 | 1,251 | 23.8% | 0.65 | 0.0002 | -11.736 | 28,900 | 480.80 | 497.90 | 6 | 23.3% | -0.35 | 0.0002 | -11.824 | |||
| 1,131 | 1,297 | 1 | 23.6% | 0.65 | 0.0002 | -11.754 | 28,925 | 481.40 | 501.00 | 3 | 23.2% | -0.35 | 0.0002 | -11.839 | ||
| 1,192 | 1,215 | 23.7% | 0.65 | 0.0002 | -11.768 | 28,950 | 494.30 | 511.60 | 23.2% | -0.35 | 0.0002 | -11.850 | ||||
| 1,095 | 1,261 | 1 | 23.5% | 0.64 | 0.0002 | -11.784 | 28,975 | 495.00 | 514.50 | 2 | 23.0% | -0.36 | 0.0002 | -11.863 | ||
| 1,156 | 1,179 | 23.5% | 0.64 | 0.0002 | -11.794 | 29,000 | 508.10 | 525.40 | 3 | 19 | 23.0% | -0.36 | 0.0002 | -11.870 | ||
| 1,059 | 1,218 | 2 | 23.2% | 0.63 | 0.0002 | -11.808 | 29,025 | 509.10 | 529.00 | 8 | 22.9% | -0.37 | 0.0002 | -11.881 | ||
| 1,121 | 1,142 | 23.3% | 0.63 | 0.0002 | -11.815 | 29,050 | 522.40 | 540.00 | 22.9% | -0.37 | 0.0002 | -11.884 | ||||
| 1,022 | 1,183 | 23.0% | 0.62 | 0.0002 | -11.826 | 29,075 | 523.60 | 543.50 | 2 | 22.7% | -0.38 | 0.0002 | -11.894 | |||
| 1,086 | 1,107 | 23.2% | 0.62 | 0.0002 | -11.829 | 29,100 | 537.10 | 554.70 | 22.7% | -0.38 | 0.0002 | -11.893 | ||||
| 1,037 | 1,111 | 2 | 23.1% | 0.61 | 0.0002 | -11.839 | 29,125 | 538.60 | 558.60 | 10 | 22.6% | -0.39 | 0.0002 | -11.900 | ||
| 1,052 | 1,073 | 23.0% | 0.61 | 0.0002 | -11.838 | 29,150 | 552.20 | 570.00 | 22.5% | -0.39 | 0.0002 | -11.896 | ||||
| 1,011 | 1,048 | 2 | 22.6% | 0.61 | 0.0002 | -11.846 | 29,175 | 554.00 | 574.10 | 8 | 22.4% | -0.39 | 0.0002 | -11.901 | ||
| 1,017 | 1,039 | 1 | 22.9% | 0.60 | 0.0002 | -11.841 | 29,200 | 567.80 | 585.80 | 1 | 6 | 22.4% | -0.40 | 0.0002 | -11.893 | |
| 994.20 | 1,014 | 4 | 22.7% | 0.60 | 0.0002 | -11.846 | 29,225 | 569.80 | 590.20 | 12 | 22.2% | -0.40 | 0.0002 | -11.895 | ||
| 983.80 | 1,005 | 22.7% | 0.59 | 0.0002 | -11.837 | 29,250 | 583.80 | 601.80 | 8 | 22.2% | -0.41 | 0.0002 | -11.883 | |||
| 960.80 | 980.20 | 22.5% | 0.59 | 0.0002 | -11.839 | 29,275 | 586.20 | 604.90 | 2 | 22.1% | -0.41 | 0.0002 | -11.883 | |||
| 950.70 | 971.60 | 1 | 22.5% | 0.58 | 0.0002 | -11.827 | 29,300 | 600.60 | 618.50 | 1 | 22.1% | -0.42 | 0.0002 | -11.867 | ||
| 927.90 | 947.20 | 1 | 22.4% | 0.58 | 0.0002 | -11.826 | 29,325 | 603.00 | 620.90 | 46 | 21.9% | -0.42 | 0.0002 | -11.863 | ||
| 918.10 | 938.90 | 22.4% | 0.57 | 0.0002 | -11.809 | 29,350 | 617.30 | 636.20 | 1 | 21.9% | -0.43 | 0.0002 | -11.844 | |||
| 895.50 | 914.70 | 6 | 22.2% | 0.57 | 0.0002 | -11.805 | 29,375 | 620.30 | 638.30 | 4 | 21.8% | -0.43 | 0.0002 | -11.836 | ||
| 887.10 | 907.10 | 22.3% | 0.56 | 0.0002 | -11.785 | 29,400 | 635.10 | 653.70 | 4 | 10 | 21.8% | -0.44 | 0.0002 | -11.813 | ||
| 863.60 | 882.90 | 2 | 22.1% | 0.56 | 0.0002 | -11.777 | 29,425 | 638.20 | 656.20 | 1 | 8 | 21.6% | -0.44 | 0.0002 | -11.803 | |
| 854.30 | 874.90 | 22.1% | 0.55 | 0.0002 | -11.753 | 29,450 | 653.80 | 672.00 | 1 | 21.6% | -0.45 | 0.0002 | -11.775 | |||
| 832.30 | 851.30 | 10 | 10 | 21.9% | 0.55 | 0.0002 | -11.742 | 29,475 | 656.50 | 674.70 | 21.4% | -0.45 | 0.0002 | -11.761 | ||
| 823.20 | 843.80 | 3 | 1 | 21.9% | 0.54 | 0.0002 | -11.714 | 29,500 | 671.40 | 690.70 | 8 | 9 | 21.5% | -0.46 | 0.0002 | -11.731 |
| 801.50 | 820.70 | 2 | 21.8% | 0.54 | 0.0002 | -11.699 | 29,525 | 675.40 | 693.60 | 1 | 2 | 21.3% | -0.46 | 0.0002 | -11.713 | |
| 792.60 | 813.20 | 21.8% | 0.53 | 0.0002 | -11.668 | 29,550 | 690.50 | 710.00 | 21.3% | -0.47 | 0.0002 | -11.678 | ||||
| 771.20 | 790.20 | 4 | 21.6% | 0.53 | 0.0002 | -11.649 | 29,575 | 694.90 | 713.10 | 1 | 21.2% | -0.47 | 0.0002 | -11.656 | ||
| 762.60 | 783.10 | 21.6% | 0.52 | 0.0002 | -11.614 | 29,600 | 710.20 | 729.70 | 2 | 21.2% | -0.48 | 0.0002 | -11.619 | |||
| 741.40 | 760.40 | 7 | 21.5% | 0.52 | 0.0002 | -11.591 | 29,625 | 714.90 | 733.20 | 8 | 21.0% | -0.48 | 0.0002 | -11.592 | ||
| 733.10 | 753.60 | 21.5% | 0.51 | 0.0002 | -11.552 | 29,650 | 730.50 | 750.10 | 4 | 21.0% | -0.49 | 0.0002 | -11.551 | |||
| 712.30 | 731.10 | 43 | 3,478 | 21.3% | 0.50 | 0.0002 | -11.525 | 29,675 | 735.50 | 753.90 | 2 | 20.9% | -0.50 | 0.0002 | -11.520 | |
| 704.20 | 724.70 | 21.3% | 0.50 | 0.0002 | -11.483 | 29,700 | 751.30 | 770.70 | 4 | 20.9% | -0.50 | 0.0002 | -11.475 | |||
| 683.40 | 702.50 | 21.2% | 0.49 | 0.0002 | -11.450 | 29,725 | 756.70 | 774.80 | 6 | 20.7% | -0.51 | 0.0002 | -11.440 | |||
| 677.50 | 696.30 | 21.2% | 0.49 | 0.0002 | -11.405 | 29,750 | 772.70 | 792.30 | 20.8% | -0.51 | 0.0002 | -11.392 | ||||
| 655.50 | 674.50 | 3 | 21.0% | 0.48 | 0.0002 | -11.368 | 29,775 | 778.40 | 796.60 | 2 | 20.6% | -0.52 | 0.0002 | -11.351 | ||
| 648.00 | 668.50 | 1 | 2 | 21.1% | 0.48 | 0.0002 | -11.319 | 29,800 | 794.70 | 814.30 | 3 | 20.6% | -0.52 | 0.0002 | -11.300 | |
| 628.20 | 647.00 | 20.9% | 0.47 | 0.0002 | -11.277 | 29,825 | 800.80 | 819.10 | 3 | 20.4% | -0.53 | 0.0002 | -11.255 | |||
| 620.90 | 641.50 | 20.9% | 0.47 | 0.0002 | -11.226 | 29,850 | 817.30 | 837.30 | 1 | 20.5% | -0.53 | 0.0002 | -11.201 | |||
| 601.50 | 620.20 | 1 | 20.8% | 0.46 | 0.0002 | -11.179 | 29,875 | 824.20 | 842.30 | 4 | 20.3% | -0.54 | 0.0002 | -11.150 | ||
| 594.50 | 615.00 | 1 | 2 | 20.8% | 0.46 | 0.0002 | -11.125 | 29,900 | 840.60 | 860.70 | 20.3% | -0.54 | 0.0002 | -11.094 | ||
| 575.40 | 594.10 | 1 | 20.6% | 0.45 | 0.0002 | -11.072 | 29,925 | 847.50 | 866.00 | 4 | 20.2% | -0.55 | 0.0002 | -11.038 | ||
| 568.80 | 588.80 | 3 | 20.6% | 0.44 | 0.0002 | -11.015 | 29,950 | 864.40 | 884.50 | 5 | 20.2% | -0.56 | 0.0002 | -10.978 | ||
| 550.10 | 568.60 | 3 | 20.5% | 0.44 | 0.0002 | -10.957 | 29,975 | 871.70 | 890.40 | 1 | 20.0% | -0.56 | 0.0002 | -10.917 | ||
| 543.70 | 563.20 | 1 | 3 | 20.5% | 0.43 | 0.0002 | -10.898 | 30,000 | 889.00 | 909.20 | 12 | 20.1% | -0.57 | 0.0002 | -10.855 | |
| 525.30 | 543.30 | 10 | 20.3% | 0.43 | 0.0002 | -10.835 | 30,025 | 896.60 | 915.50 | 2 | 19.9% | -0.57 | 0.0002 | -10.788 | ||
| 519.20 | 538.80 | 20.4% | 0.42 | 0.0002 | -10.773 | 30,050 | 914.10 | 934.50 | 19.9% | -0.58 | 0.0002 | -10.724 | ||||
| 501.30 | 519.30 | 20.2% | 0.41 | 0.0002 | -10.704 | 30,075 | 922.10 | 941.30 | 3 | 19.8% | -0.59 | 0.0002 | -10.651 | |||
| 495.40 | 514.50 | 2 | 20.2% | 0.41 | 0.0002 | -10.640 | 30,100 | 939.90 | 960.60 | 1 | 19.8% | -0.59 | 0.0002 | -10.585 | ||
| 474.30 | 495.90 | 2 | 20.0% | 0.40 | 0.0002 | -10.565 | 30,125 | 946.00 | 968.20 | 1 | 19.6% | -0.60 | 0.0002 | -10.507 | ||
| 468.80 | 491.40 | 20.1% | 0.40 | 0.0002 | -10.499 | 30,150 | 966.40 | 987.50 | 19.7% | -0.60 | 0.0002 | -10.438 | ||||
| 451.70 | 472.90 | 9 | 19.9% | 0.39 | 0.0002 | -10.419 | 30,175 | 947.80 | 1,022 | 12 | 19.5% | -0.61 | 0.0002 | -10.355 | ||
| 446.40 | 468.50 | 1 | 1 | 20.0% | 0.39 | 0.0002 | -10.351 | 30,200 | 993.50 | 1,015 | 1 | 19.5% | -0.61 | 0.0002 | -10.284 | |
| 429.80 | 450.60 | 3 | 6 | 19.8% | 0.38 | 0.0002 | -10.266 | 30,225 | 975.30 | 1,049 | 3 | 19.4% | -0.62 | 0.0002 | -10.195 | |
| 424.80 | 446.70 | 1 | 19.8% | 0.37 | 0.0002 | -10.196 | 30,250 | 1,021 | 1,043 | 1 | 19.4% | -0.62 | 0.0002 | -10.123 | ||
| 408.50 | 428.70 | 19.7% | 0.37 | 0.0002 | -10.105 | 30,275 | 1,003 | 1,077 | 2 | 19.2% | -0.63 | 0.0002 | -10.028 | |||
| 403.90 | 425.30 | 1 | 19.7% | 0.36 | 0.0002 | -10.034 | 30,300 | 1,050 | 1,072 | 1 | 19.3% | -0.64 | 0.0002 | -9.955 | ||
| 388.00 | 407.80 | 24 | 19.6% | 0.36 | 0.0002 | -9.937 | 30,325 | 1,032 | 1,106 | 24 | 19.1% | -0.64 | 0.0002 | -9.854 | ||
| 383.70 | 404.60 | 19.6% | 0.35 | 0.0002 | -9.865 | 30,350 | 1,079 | 1,101 | 19.2% | -0.65 | 0.0002 | -9.780 | ||||
| 368.10 | 387.50 | 2 | 2 | 19.4% | 0.34 | 0.0002 | -9.762 | 30,375 | 1,064 | 1,137 | 8 | 19.0% | -0.66 | 0.0002 | -9.674 | |
| 364.10 | 384.60 | 2 | 19.5% | 0.34 | 0.0002 | -9.690 | 30,400 | 1,109 | 1,131 | 19.1% | -0.66 | 0.0002 | -9.599 | |||
| 349.00 | 367.90 | 13 | 19.3% | 0.33 | 0.0002 | -9.581 | 30,425 | 1,051 | 1,205 | 18.8% | -0.67 | 0.0002 | -9.487 | |||
| 345.20 | 365.30 | 19.4% | 0.33 | 0.0002 | -9.508 | 30,450 | 1,139 | 1,162 | 2 | 18.9% | -0.67 | 0.0002 | -9.411 | |||
| 330.50 | 349.00 | 19.2% | 0.32 | 0.0002 | -9.394 | 30,475 | 1,079 | 1,236 | 22 | 18.7% | -0.68 | 0.0002 | -9.294 | |||
| 327.00 | 346.60 | 7 | 19.3% | 0.32 | 0.0002 | -9.321 | 30,500 | 1,170 | 1,194 | 3 | 18.8% | -0.68 | 0.0002 | -9.218 | ||
| 315.00 | 331.00 | 5 | 19.2% | 0.31 | 0.0002 | -9.202 | 30,525 | 1,111 | 1,268 | 4 | 18.6% | -0.69 | 0.0002 | -9.095 | ||
| 309.50 | 328.60 | 1 | 3 | 19.2% | 0.31 | 0.0002 | -9.128 | 30,550 | 1,202 | 1,227 | 18.7% | -0.69 | 0.0002 | -9.020 | ||
| 295.70 | 313.40 | 9 | 19.0% | 0.30 | 0.0002 | -9.004 | 30,575 | 1,143 | 1,300 | 3 | 18.4% | -0.70 | 0.0002 | -8.891 | ||
| 292.70 | 311.30 | 4 | 1 | 19.1% | 0.30 | 0.0002 | -8.930 | 30,600 | 1,164 | 1,346 | 18.7% | -0.70 | 0.0002 | -8.816 | ||
| 279.30 | 296.50 | 4 | 18.9% | 0.29 | 0.0002 | -8.801 | 30,625 | 1,176 | 1,339 | 18.4% | -0.71 | 0.0002 | -8.682 | |||
| 276.40 | 294.70 | 19.0% | 0.28 | 0.0002 | -8.727 | 30,650 | 1,198 | 1,380 | 1 | 18.6% | -0.72 | 0.0002 | -8.607 | |||
| 263.50 | 280.10 | 12 | 18.8% | 0.28 | 0.0002 | -8.594 | 30,675 | 1,200 | 1,381 | 1 | 18.3% | -0.72 | 0.0002 | -8.469 | ||
| 260.80 | 277.20 | 1 | 18.9% | 0.27 | 0.0002 | -8.521 | 30,700 | 1,209 | 1,507 | 18.3% | -0.73 | 0.0002 | -8.394 | |||
| 248.30 | 264.80 | 2 | 18.7% | 0.27 | 0.0002 | -8.382 | 30,725 | 1,233 | 1,416 | 18.2% | -0.73 | 0.0002 | -8.252 | |||
| 245.80 | 262.10 | 1 | 18.8% | 0.26 | 0.0002 | -8.310 | 30,750 | 1,227 | 1,533 | 1 | 18.2% | -0.74 | 0.0002 | -8.178 | ||
| 233.90 | 249.70 | 18.6% | 0.26 | 0.0002 | -8.168 | 30,775 | 1,268 | 1,451 | 1 | 18.1% | -0.74 | 0.0002 | -8.031 | |||
| 231.50 | 247.60 | 1 | 8 | 18.7% | 0.25 | 0.0002 | -8.096 | 30,800 | 1,244 | 1,560 | 1 | 1 | 18.1% | -0.75 | 0.0002 | -7.958 |
| 220.00 | 235.40 | 2 | 18.6% | 0.25 | 0.0002 | -7.950 | 30,825 | 1,304 | 1,486 | 1 | 17.9% | -0.75 | 0.0002 | -7.807 | ||
| 217.80 | 233.40 | 18.6% | 0.24 | 0.0002 | -7.880 | 30,850 | 1,273 | 1,592 | 1 | 18.0% | -0.76 | 0.0002 | -7.736 | |||
| 207.70 | 221.80 | 3 | 3 | 18.5% | 0.24 | 0.0002 | -7.730 | 30,875 | 1,340 | 1,522 | 1 | 17.8% | -0.76 | 0.0002 | -7.581 | |
| 204.70 | 220.60 | 18.5% | 0.23 | 0.0002 | -7.661 | 30,900 | 1,309 | 1,628 | 1 | 17.9% | -0.77 | 0.0002 | -7.511 | |||
| 194.90 | 208.70 | 6 | 18.4% | 0.23 | 0.0002 | -7.507 | 30,925 | 1,377 | 1,559 | 2 | 17.7% | -0.77 | 0.0002 | -7.353 | ||
| 192.60 | 208.10 | 18.4% | 0.22 | 0.0002 | -7.440 | 30,950 | 1,346 | 1,665 | 17.8% | -0.78 | 0.0002 | -7.284 | ||||
| 182.70 | 196.30 | 17 | 2 | 18.3% | 0.22 | 0.0002 | -7.283 | 30,975 | 1,414 | 1,597 | 2 | 17.6% | -0.78 | 0.0002 | -7.123 | |
| 180.60 | 196.00 | 4 | 13 | 18.4% | 0.21 | 0.0002 | -7.218 | 31,000 | 1,384 | 1,703 | 2 | 17.7% | -0.79 | 0.0002 | -7.056 | |
| 171.10 | 184.50 | 4 | 18.2% | 0.21 | 0.0002 | -7.059 | 31,025 | 1,452 | 1,635 | 1 | 17.5% | -0.79 | 0.0002 | -6.892 | ||
| 169.20 | 184.50 | 6 | 18.3% | 0.20 | 0.0002 | -6.994 | 31,050 | 1,422 | 1,742 | 17.6% | -0.80 | 0.0002 | -6.827 | |||
| 160.00 | 173.30 | 1 | 18.1% | 0.20 | 0.0002 | -6.834 | 31,075 | 1,491 | 1,674 | 5 | 17.4% | -0.80 | 0.0002 | -6.661 | ||
| 158.40 | 173.40 | 18.2% | 0.19 | 0.0002 | -6.771 | 31,100 | 1,462 | 1,781 | 5 | 17.6% | -0.81 | 0.0002 | -6.597 | |||
| 149.80 | 162.80 | 8 | 18.1% | 0.19 | 0.0002 | -6.609 | 31,125 | 1,530 | 1,712 | 3 | 17.3% | -0.81 | 0.0002 | -6.430 | ||
| 148.30 | 162.90 | 1 | 18.1% | 0.19 | 0.0002 | -6.548 | 31,150 | 1,501 | 1,820 | 17.5% | -0.81 | 0.0002 | -6.368 | |||
| 140.00 | 152.70 | 3 | 18.0% | 0.18 | 0.0002 | -6.384 | 31,175 | 1,518 | 1,824 | 1 | 17.2% | -0.82 | 0.0002 | -6.200 | ||
| 138.60 | 152.90 | 8 | 18.1% | 0.18 | 0.0002 | -6.326 | 31,200 | 1,542 | 1,861 | 17.4% | -0.82 | 0.0002 | -6.140 | |||
| 130.00 | 142.90 | 10 | 17.9% | 0.17 | 0.0002 | -6.161 | 31,225 | 1,559 | 1,793 | 2 | 17.1% | -0.83 | 0.0002 | -5.971 | ||
| 128.70 | 143.40 | 1 | 18.0% | 0.17 | 0.0002 | -6.104 | 31,250 | 1,582 | 1,901 | 17.3% | -0.83 | 0.0002 | -5.913 | |||
| 121.10 | 134.00 | 3 | 17.9% | 0.16 | 0.0002 | -5.940 | 31,275 | 1,603 | 1,906 | 1 | 17.1% | -0.84 | 0.0002 | -5.743 | ||
| 119.90 | 134.50 | 17.9% | 0.16 | 0.0001 | -5.885 | 31,300 | 1,623 | 1,955 | 17.2% | -0.84 | 0.0001 | -5.687 | ||||
| 112.70 | 125.30 | 3 | 1,309 | 17.8% | 0.15 | 0.0001 | -5.720 | 31,325 | 1,641 | 1,971 | 17.0% | -0.85 | 0.0001 | -5.518 | ||
| 111.60 | 126.10 | 17.9% | 0.15 | 0.0001 | -5.668 | 31,350 | 1,614 | 2,103 | 17.1% | -0.85 | 0.0001 | -5.464 | ||||
| 105.50 | 117.30 | 1 | 1 | 17.8% | 0.15 | 0.0001 | -5.504 | 31,375 | 1,622 | 2,086 | 16.9% | -0.85 | 0.0001 | -5.295 | ||
| 103.80 | 118.10 | 17.8% | 0.14 | 0.0001 | -5.453 | 31,400 | 1,634 | 2,134 | 17.1% | -0.86 | 0.0001 | -5.244 | ||||
| 97.30 | 109.70 | 6 | 17.7% | 0.14 | 0.0001 | -5.290 | 31,425 | 1,644 | 2,108 | 16.9% | -0.86 | 0.0001 | -5.076 | |||
| 96.80 | 110.60 | 1 | 17.8% | 0.14 | 0.0001 | -5.242 | 31,450 | 1,655 | 2,166 | 17.0% | -0.86 | 0.0001 | -5.027 | |||
| 90.40 | 102.60 | 2 | 2 | 17.6% | 0.13 | 0.0001 | -5.080 | 31,475 | 1,685 | 2,150 | 16.8% | -0.87 | 0.0001 | -4.860 | ||
| 89.90 | 103.50 | 2 | 10 | 17.7% | 0.13 | 0.0001 | -5.034 | 31,500 | 1,697 | 2,209 | 1 | 16.9% | -0.87 | 0.0001 | -4.813 | |
| 84.00 | 96.10 | 17.6% | 0.12 | 0.0001 | -4.874 | 31,525 | 1,728 | 2,194 | 16.7% | -0.88 | 0.0001 | -4.648 | ||||
| 83.40 | 96.80 | 17.7% | 0.12 | 0.0001 | -4.830 | 31,550 | 1,740 | 2,252 | 16.8% | -0.88 | 0.0001 | -4.603 | ||||
| 78.00 | 89.80 | 2 | 17.5% | 0.12 | 0.0001 | -4.673 | 31,575 | 1,772 | 2,237 | 1 | 16.6% | -0.88 | 0.0001 | -4.440 | ||
| 77.40 | 90.60 | 7 | 17.6% | 0.12 | 0.0001 | -4.630 | 31,600 | 1,784 | 2,296 | 1 | 16.8% | -0.88 | 0.0001 | -4.397 | ||
| 72.60 | 84.60 | 2 | 17.5% | 0.11 | 0.0001 | -4.476 | 31,625 | 1,816 | 2,281 | 2 | 16.5% | -0.89 | 0.0001 | -4.237 | ||
| 71.80 | 84.70 | 1 | 17.6% | 0.11 | 0.0001 | -4.435 | 31,650 | 1,828 | 2,340 | 16.7% | -0.89 | 0.0001 | -4.196 | |||
| 67.80 | 78.30 | 46 | 17.5% | 0.10 | 0.0001 | -4.284 | 31,675 | 1,861 | 2,326 | 5 | 16.4% | -0.90 | 0.0001 | -4.039 | ||
| 68.00 | 79.20 | 17.6% | 0.10 | 0.0001 | -4.245 | 31,700 | 1,873 | 2,384 | 16.6% | -0.90 | 0.0001 | -4.000 | ||||
| 63.10 | 73.10 | 25 | 17.5% | 0.10 | 0.0001 | -4.097 | 31,725 | 1,906 | 2,372 | 1 | 16.4% | -0.90 | 0.0001 | -3.847 | ||
| 64.90 | 75.20 | 17.7% | 0.10 | 0.0001 | -4.060 | 31,750 | 1,917 | 2,429 | 16.6% | -0.90 | 0.0001 | -3.809 | ||||
| 59.30 | 68.30 | 1 | 17.5% | 0.09 | 0.0001 | -3.916 | 31,775 | 1,951 | 2,417 | 16.3% | -0.91 | 0.0001 | -3.659 | |||
| 58.80 | 69.10 | 1 | 17.5% | 0.09 | 0.0001 | -3.881 | 31,800 | 1,962 | 2,474 | 16.5% | -0.91 | 0.0001 | -3.624 | |||
| 55.10 | 63.70 | 2 | 17.4% | 0.09 | 0.0001 | -3.740 | 31,825 | 1,996 | 2,462 | 16.2% | -0.91 | 0.0001 | -3.478 | |||
| 54.60 | 64.60 | 1 | 17.5% | 0.09 | 0.0001 | -3.707 | 31,850 | 2,008 | 2,520 | 16.4% | -0.91 | 0.0001 | -3.444 | |||
| 51.20 | 59.50 | 1 | 17.4% | 0.08 | 0.0001 | -3.571 | 31,875 | 2,042 | 2,508 | 16.1% | -0.92 | 0.0001 | -3.303 | |||
| 48.90 | 60.30 | 1 | 1 | 17.4% | 0.08 | 0.0001 | -3.539 | 31,900 | 2,054 | 2,565 | 16.3% | -0.92 | 0.0001 | -3.270 | ||
| 47.20 | 55.40 | 5 | 1 | 17.4% | 0.08 | 0.0001 | -3.407 | 31,925 | 2,088 | 2,554 | 16.0% | -0.92 | 0.0001 | -3.133 | ||
| 45.40 | 55.80 | 17.5% | 0.08 | 0.0001 | -3.328 | 31,950 | 2,113 | 2,577 | 16.0% | -0.92 | 0.0001 | -3.051 | ||||
| 44.20 | 51.90 | 11 | 17.4% | 0.07 | 0.0001 | -3.250 | 31,975 | 2,135 | 2,600 | 16.0% | -0.93 | 0.0001 | -2.970 | |||
| 43.80 | 52.50 | 1 | 11 | 17.5% | 0.07 | 0.0001 | -3.221 | 32,000 | 2,146 | 2,657 | 16.2% | -0.93 | 0.0001 | -2.940 | ||
| 40.60 | 48.30 | 1 | 2 | 17.4% | 0.07 | 0.0001 | -3.099 | 32,025 | 2,182 | 2,646 | 15.8% | -0.93 | 0.0001 | -2.813 | ||
| 39.30 | 47.40 | 8 | 17.4% | 0.07 | 0.0001 | -3.026 | 32,050 | 2,206 | 2,670 | 1 | 15.8% | -0.93 | 0.0001 | -2.736 | ||
| 37.80 | 46.00 | 1 | 17.4% | 0.07 | 0.0001 | -2.954 | 32,075 | 2,229 | 2,693 | 1 | 15.8% | -0.93 | 0.0001 | -2.662 | ||
| 35.20 | 46.30 | 17.4% | 0.06 | 0.0001 | -2.927 | 32,100 | 2,239 | 2,751 | 16.0% | -0.94 | 0.0001 | -2.635 | ||||
| 34.70 | 44.70 | 17.5% | 0.06 | 0.0001 | -2.815 | 32,125 | 2,276 | 2,740 | 16.5% | -0.94 | 0.0001 | -2.517 | ||||
| 33.30 | 43.30 | 3 | 17.5% | 0.06 | 0.0001 | -2.748 | 32,150 | 2,300 | 2,764 | 16.5% | -0.94 | 0.0001 | -2.447 | |||
| 32.40 | 39.20 | 2 | 3 | 17.3% | 0.06 | 0.0001 | -2.683 | 32,175 | 2,324 | 2,787 | 16.5% | -0.94 | 0.0001 | -2.378 | ||
| 31.50 | 40.70 | 8 | 17.4% | 0.06 | 0.0001 | -2.658 | 32,200 | 2,288 | 2,860 | 15.8% | -0.94 | 0.0001 | -2.354 | |||
| 29.40 | 39.40 | 1 | 17.5% | 0.05 | 0.0001 | -2.556 | 32,225 | 2,371 | 2,835 | 16.4% | -0.95 | 0.0001 | -2.246 | |||
| 29.40 | 36.40 | 6 | 17.4% | 0.05 | 0.0001 | -2.496 | 32,250 | 2,395 | 2,858 | 16.4% | -0.95 | 0.0001 | -2.182 | |||
| 27.00 | 37.10 | 1 | 17.5% | 0.05 | 0.0001 | -2.436 | 32,275 | 2,419 | 2,882 | 16.4% | -0.95 | 0.0001 | -2.120 | |||
| 26.60 | 35.60 | 17.4% | 0.05 | 0.0001 | -2.413 | 32,300 | 2,383 | 2,955 | 15.6% | -0.95 | 0.0001 | -2.097 | ||||
| 24.10 | 32.80 | 1 | 3 | 17.4% | 0.05 | 0.0001 | -2.267 | 32,350 | 2,490 | 2,954 | 16.3% | -0.95 | 0.0001 | -1.941 | ||
| 24.10 | 31.90 | 1 | 3 | 17.5% | 0.05 | 0.0001 | -2.192 | 32,400 | 2,466 | 3,050 | 15.3% | -0.95 | 0.0001 | -1.863 | ||
| 20.10 | 29.80 | 17.5% | 0.04 | 0.0001 | -2.061 | 32,450 | 2,586 | 3,050 | 16.2% | -0.96 | 0.0001 | -1.723 | ||||
| 19.00 | 28.00 | 3 | 17.4% | 0.04 | 0.0001 | -1.992 | 32,500 | 2,562 | 3,146 | 1 | 15.1% | -0.96 | 0.0001 | -1.652 | ||
| 16.00 | 24.90 | 7 | 17.5% | 0.04 | 0.0000 | -1.814 | 32,600 | 2,658 | 3,242 | 14.7% | -0.96 | 0.0000 | -1.462 | |||
| 13.00 | 20.80 | 15 | 17.4% | 0.03 | 0.0000 | -1.635 | 32,700 | 2,827 | 3,292 | 15.7% | -0.97 | 0.0000 | -1.268 | |||
| 11.00 | 18.60 | 1 | 3 | 17.4% | 0.03 | 0.0000 | -1.513 | 32,800 | 2,852 | 3,437 | 13.3% | -0.97 | 0.0000 | -1.137 | ||
| 8.30 | 17.10 | 30 | 17.5% | 0.03 | 0.0000 | -1.374 | 32,900 | 3,022 | 3,487 | 15.3% | -0.97 | 0.0000 | -0.983 | |||
| 6.90 | 15.90 | 2 | 204 | 17.6% | 0.02 | 0.0000 | -1.275 | 33,000 | 3,047 | 3,632 | 1 | -0.98 | 0.0000 | -0.875 | ||
| 5.20 | 15.40 | 4 | 17.8% | 0.02 | 0.0000 | -1.168 | 33,100 | 3,200 | 3,686 | 17.3% | -0.98 | 0.0000 | -0.752 | |||
| 4.10 | 14.50 | 1 | 3 | 17.9% | 0.02 | 0.0000 | -1.087 | 33,200 | 3,218 | 4,000 | -0.98 | 0.0000 | -0.664 | |||
| 2.70 | 13.00 | 17.9% | 0.02 | 0.0000 | -1.004 | 33,300 | 3,335 | 3,962 | -0.98 | 0.0000 | -0.565 | |||||
| 1.85 | 12.40 | 2 | 18.0% | 0.02 | 0.0000 | -0.939 | 33,400 | 3,344 | 4,125 | -0.98 | 0.0000 | -0.491 | ||||
| 1.05 | 11.00 | 1 | 6 | 18.0% | 0.01 | 0.0000 | -0.876 | 33,500 | 3,440 | 4,224 | -0.99 | 0.0000 | -0.417 | |||
| 1.05 | 10.80 | 3 | 18.3% | 0.01 | 0.0000 | -0.819 | 33,600 | 3,537 | 4,323 | -0.99 | 0.0000 | -0.348 | ||||
| 0.9500 | 9.90 | 2 | 18.6% | 0.01 | 0.0000 | -0.767 | 33,700 | 3,734 | 4,357 | -0.99 | 0.0000 | -0.280 | ||||
| 1.05 | 9.50 | 1 | 18.8% | 0.01 | 0.0000 | -0.722 | 33,800 | 3,737 | 4,521 | -0.99 | 0.0000 | -0.227 | ||||
| 0.9500 | 8.70 | 19.1% | 0.01 | 0.0000 | -0.680 | 33,900 | 3,932 | 4,555 | -0.99 | 0.0000 | -0.169 | |||||
| 0.9500 | 8.60 | 1 | 5 | 19.3% | 0.01 | 0.0000 | -0.641 | 34,000 | 3,935 | 4,719 | -0.99 | 0.0000 | -0.123 | |||
| 0.7000 | 7.90 | 1 | 2 | 19.8% | 0.01 | 0.0000 | -0.573 | 34,200 | 4,132 | 4,918 | -0.99 | 0.0000 | -0.031 | |||
| 0.0500 | 7.30 | 20.1% | 0.01 | 0.0000 | -0.515 | 34,400 | 4,330 | 5,116 | -0.99 | 0.0000 | 0.000 | |||||
| 0.5000 | 7.30 | 3 | 20.6% | 0.01 | 0.0000 | -0.489 | 34,500 | 4,430 | 5,215 | -0.99 | 0.0000 | 0.000 | ||||
| 0.3500 | 7.20 | 20.9% | 0.01 | 0.0000 | -0.465 | 34,600 | 4,530 | 5,315 | -0.99 | 0.0000 | 0.000 | |||||
| 0.1000 | 6.90 | 21.4% | 0.01 | 0.0000 | -0.422 | 34,800 | 4,728 | 5,514 | -0.99 | 0.0000 | 0.000 | |||||
| 0 | 6.70 | 4 | 21.9% | 0.00 | 0.0000 | -0.384 | 35,000 | 4,927 | 5,713 | -0.99 | 0.0000 | 0.000 | ||||
| 0 | 6.20 | 3 | 23.4% | 0.00 | 0.0000 | -0.306 | 35,500 | 5,424 | 6,210 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 6.00 | 24.9% | 0.00 | 0.0000 | -0.247 | 36,000 | 5,922 | 6,709 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.90 | 26.4% | 0.00 | 0.0000 | -0.202 | 36,500 | 6,421 | 7,206 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.70 | 4 | 27.9% | 0.00 | 0.0000 | -0.166 | 37,000 | 6,919 | 7,704 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.90 | 29.4% | 0.00 | 0.0000 | -0.138 | 37,500 | 7,417 | 8,202 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.60 | 2 | 30.8% | 0.00 | 0.0000 | -0.115 | 38,000 | 7,914 | 8,700 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.50 | 2 | 33.5% | 0.00 | 0.0000 | -0.082 | 39,000 | 8,910 | 9,696 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.50 | 36.3% | 0.00 | 0.0000 | -0.060 | 40,000 | 9,906 | 10,692 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.70 | 133 | 39.2% | 0.00 | 0.0000 | -0.044 | 41,000 | 10,998 | 11,623 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.70 | 60 | 41.8% | 0.00 | 0.0000 | -0.033 | 42,000 | 11,994 | 12,619 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.70 | 427 | 44.3% | 0.00 | 0.0000 | -0.026 | 43,000 | 12,989 | 13,614 | -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 — Nov 20, 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