Ir a las búsquedas
 Ibex 35 Baja0,78%

NASDAQ-100 (^NDX)

-Nasdaq GIDS

3.020,97 Baja 7,99(0,26%) 20 de may 23:15

Opciones
Ver fecha de caducidad: may de 2013 | jun de 2013 | jul de 2013 | ago de 2013 | sep de 2013 | dic de 2013 | mar de 2014 | dic de 2014 | dic de 2015
Opciones caducan sábado 21 de diciembre de 2013 
CallPrecio de ejercicioPuts
SímboloÚltimo precioCambioOfertaDemandaVolumenInterés abiertoSímboloÚltimo precioCambioOfertaDemandaVolumenInterés abierto
NDX131221C010000001.947,80 0,001.998,802.007,201111.000,00NDX131221P010000000,40 0,000,050,350216
NDX131221C012500001.581,25 0,001.749,701.758,00011.250,00NDX131221P012500000,30 0,000,150,252340
NDX131221C013000001.638,80 0,001.699,901.708,20121.300,00NDX131221P013000000,20 0,000,200,35121160
NDX131221C014000001.432,35 0,001.600,301.608,70011.400,00NDX131221P014000000,55 0,000,350,401308
NDX131221C015000001.107,30 0,001.500,901.509,200591.500,00NDX131221P015000000,60 0,000,300,603619
NDX131221C01600000799,70 0,001.401,801.410,200301.600,00NDX131221P016000001,10 0,000,451,053220
NDX131221C01700000725,30 0,001.302,701.311,100121.700,00NDX131221P017000001,60Baja 0,200,802,251206
NDX131221C01800000654,00 0,001.203,601.212,0001021.800,00NDX131221P018000002,10Baja 0,501,452,503207
NDX131221C01850000478,30 0,001.154,301.162,600311.850,00NDX131221P018500003,30 0,001,853,50187
NDX131221C01900000450,00 0,001.105,101.113,500151.900,00NDX131221P019000003,80Baja 0,103,003,902278
NDX131221C01950000422,50 0,001.056,001.064,400111.950,00NDX131221P019500004,50Baja 0,403,004,60268
NDX131221C02000000395,70 0,001.007,101.015,40022.000,00NDX131221P020000005,60Baja 0,503,706,601335
NDX131221C02050000N/A 0,00958,60966,90002.050,00NDX131221P020500006,80Baja 0,105,107,501106
NDX131221C02100000660,00 0,00909,50918,100462.100,00NDX131221P021000007,90Baja 0,205,907,801621
NDX131221C02150000856,00 0,00861,60870,001352.150,00NDX131221P0215000016,12 0,007,5011,20673
NDX131221C02200000808,80 0,00813,50821,805292.200,00NDX131221P0220000010,60Baja 1,509,4012,801264
NDX131221C02250000584,00 0,00765,70774,00111312.250,00NDX131221P0225000038,50 0,0011,1015,0027401
NDX131221C02300000711,80 0,00718,20726,501662.300,00NDX131221P0230000017,96 0,0013,1016,901246
NDX131221C02350000664,80 0,00670,90679,2011222.350,00NDX131221P0235000017,90Sube 0,4016,7019,0053530
NDX131221C02400000564,90 0,00624,30632,5082402.400,00NDX131221P0240000021,00Baja 5,9419,7023,102368
NDX131221C02450000253,90 0,00578,10586,400192.450,00NDX131221P0245000027,16 0,0023,6027,001198
NDX131221C02500000526,00 0,00533,00541,0032532.500,00NDX131221P0250000030,86 0,0026,9031,701841
NDX131221C02550000382,99 0,00488,50496,301972.550,00NDX131221P0255000042,50 0,0032,4036,601108
NDX131221C02600000437,00 0,00444,90452,6012472.600,00NDX131221P0260000040,80Baja 1,0038,4042,903544
NDX131221C02650000364,50 0,00402,40410,302612.650,00NDX131221P0265000048,80Baja 4,3045,6050,10298
NDX131221C02685000362,75 0,00373,40381,20232.685,00NDX131221P02685000N/A 0,0051,1056,2000
NDX131221C02695000322,00 0,00365,20372,90112.695,00NDX131221P02695000N/A 0,0052,8057,9000
NDX131221C02700000317,20 0,00361,20368,9011.0182.700,00NDX131221P0270000069,50 0,0053,8058,301224
NDX131221C02705000N/A 0,00357,10364,70002.705,00NDX131221P02705000128,50 0,0054,3059,501010
NDX131221C02710000309,45 0,00353,10360,60212.710,00NDX131221P02710000N/A 0,0055,7060,9000
NDX131221C02715000313,10 0,00349,10356,70112.715,00NDX131221P02715000N/A 0,0056,5061,6000
NDX131221C02720000N/A 0,00345,10352,50002.720,00NDX131221P0272000058,70Baja 59,2558,5062,10251
NDX131221C02725000N/A 0,00341,10348,70002.725,00NDX131221P0272500074,75 0,0058,9063,2011
NDX131221C02730000301,30 0,00337,10344,70222.730,00NDX131221P0273000062,00Baja 14,2059,9064,2015
NDX131221C02735000297,60 0,00333,20340,70112.735,00NDX131221P0273500077,15 0,0060,9065,2011
NDX131221C02745000331,00 0,00325,30332,70102.745,00NDX131221P02745000147,40 0,0062,7067,8055
NDX131221C02750000326,90 0,00321,40328,8011442.750,00NDX131221P0275000075,00 0,0063,7068,902216
NDX131221C02755000317,90Sube 47,40317,50324,70122.755,00NDX131221P02755000N/A 0,0064,3069,5000
NDX131221C02760000319,10 0,00313,70320,90122.760,00NDX131221P02760000118,10 0,0065,7070,901011
NDX131221C02765000268,00 0,00309,80317,00162.765,00NDX131221P0276500084,50 0,0066,8072,0012
NDX131221C02770000310,55 0,00306,00313,10102.770,00NDX131221P0277000085,85 0,0068,0073,20113
NDX131221C02775000307,50 0,00302,10309,30112.775,00NDX131221P0277500087,80 0,0069,5073,9023
NDX131221C02780000295,40Baja 5,80298,30304,101102.780,00NDX131221P0278000085,20 0,0070,2075,402030
NDX131221C02785000297,40 0,00294,50300,60102.785,00NDX131221P0278500086,50 0,0071,8076,202323
NDX131221C02790000N/A 0,00290,40297,20002.790,00NDX131221P0279000092,10 0,0072,6077,8012
NDX131221C02795000N/A 0,00286,60293,40002.795,00NDX131221P0279500086,20 0,0074,3078,602026
NDX131221C02800000287,60Sube 6,73282,60289,2025192.800,00NDX131221P0280000077,70Baja 1,0176,0079,7012244
NDX131221C02805000285,10Sube 45,10279,40285,10112.805,00NDX131221P0280500094,50 0,0076,6081,10119
NDX131221C02810000282,70 0,00275,90281,701392.810,00NDX131221P0281000094,36 0,0078,4082,207182
NDX131221C02900000210,07 0,00212,70218,1022032.900,00NDX131221P02900000108,50Baja 1,20104,10108,30493
NDX131221C02950000N/A 0,00181,00185,70002.950,00NDX131221P02950000122,70Baja 25,70121,80126,40194
NDX131221C03000000153,35Sube 10,00152,00155,8052383.000,00NDX131221P03000000148,60 0,00142,70146,90188
NDX131221C03050000126,40Baja 3,20125,30129,1020453.050,00NDX131221P03050000172,40 0,00165,90169,9013
NDX131221C03100000102,10Baja 2,90101,70105,40202543.100,00NDX131221P03100000199,80 0,00191,30196,6015
NDX131221C0320000065,60Sube 8,3563,5067,0041.0073.200,00NDX131221P03200000398,60 0,00253,70258,3001
NDX131221C0330000040,00Sube 0,1037,0040,30344873.300,00NDX131221P03300000328,15Baja 159,35324,70333,0011
NDX131221C0340000021,90 0,0019,9023,2011043.400,00NDX131221P03400000N/A 0,00407,40415,7000
NDX131221C035000009,80 0,0010,3013,505993.500,00NDX131221P03500000706,70 0,00497,30505,6001
NDX131221C036000005,70 0,005,007,0011223.600,00NDX131221P03600000674,50 0,00591,50599,80112
NDX131221C037000003,50 0,002,804,801963.700,00NDX131221P03700000752,40 0,00688,10696,5026
NDX131221C038000001,20 0,001,702,9520793.800,00NDX131221P03800000799,70 0,00786,40795,0014
NDX131221C039000001,50Sube 0,081,051,8531623.900,00NDX131221P03900000900,17 0,00884,90893,301515
NDX131221C040000000,60 0,000,701,30351094.000,00NDX131221P040000001.223,75 0,00984,10992,5001
NDX131221C041000000,35 0,000,451,0501724.100,00NDX131221P041000001.169,30 0,001.083,501.091,9011
NDX131221C042000000,40 0,000,250,850704.200,00NDX131221P04200000N/A 0,001.183,301.191,7000
   
Opciones destacadas están ganando dinero.

Regresar a vista completa...

Divisa en USD.