Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.325,50 +40,78 (+0,07%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:15PM EDT
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719C12000000 | 2024-04-11 9:38AM EDT | 12,000.00 | 6,248.00 | 6,249.90 | 6,268.60 | 0.00 | - | - | 2 | 0.00% |
| NDX240719C12100000 | 2024-04-11 9:41AM EDT | 12,100.00 | 6,149.00 | 6,151.30 | 6,169.80 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C13000000 | 2023-12-08 11:06AM EDT | 13,000.00 | 3,579.80 | 3,744.40 | 3,766.50 | 0.00 | - | - | 3 | 0.00% |
| NDX240719C13500000 | 2023-12-08 11:06AM EDT | 13,500.00 | 3,144.30 | 3,297.30 | 3,319.10 | 0.00 | - | - | 3 | 0.00% |
| NDX240719C14000000 | 2024-05-02 1:55PM EDT | 14,000.00 | 3,644.63 | 4,617.60 | 4,644.90 | 0.00 | - | 3 | 3 | 51.89% |
| NDX240719C14100000 | 2023-12-08 11:07AM EDT | 14,100.00 | 2,645.00 | 2,776.80 | 2,798.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240719C14200000 | 2023-12-08 11:07AM EDT | 14,200.00 | 2,563.00 | 2,692.00 | 2,713.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C14300000 | 2023-12-08 11:07AM EDT | 14,300.00 | 2,476.00 | 2,608.00 | 2,628.90 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C14600000 | 2023-12-08 11:03AM EDT | 14,600.00 | 2,220.90 | 2,360.00 | 2,380.40 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C14700000 | 2023-12-08 11:07AM EDT | 14,700.00 | 2,161.60 | 2,278.80 | 2,299.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C14900000 | 2024-05-06 12:22PM EDT | 14,900.00 | 3,236.48 | 3,729.60 | 3,756.60 | 0.00 | - | - | 2 | 45.17% |
| NDX240719C14975000 | 2024-05-23 9:46AM EDT | 14,975.00 | 4,004.52 | 3,655.80 | 3,682.70 | 0.00 | - | - | 1 | 44.47% |
| NDX240719C15000000 | 2024-05-06 12:22PM EDT | 15,000.00 | 3,139.85 | 3,631.20 | 3,658.10 | 0.00 | - | 2 | 3 | 44.25% |
| NDX240719C15025000 | 2024-01-08 1:36PM EDT | 15,025.00 | 2,209.96 | 3,171.40 | 3,186.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C15075000 | 2024-05-23 9:47AM EDT | 15,075.00 | 3,909.00 | 3,557.40 | 3,584.20 | 0.00 | - | - | 2 | 43.55% |
| NDX240719C15150000 | 2024-05-23 9:48AM EDT | 15,150.00 | 3,820.70 | 3,483.70 | 3,510.40 | 0.00 | - | - | 2 | 42.87% |
| NDX240719C15175000 | 2024-05-23 9:46AM EDT | 15,175.00 | 3,807.83 | 3,459.10 | 3,485.80 | 0.00 | - | - | 1 | 42.64% |
| NDX240719C15225000 | 2024-05-03 12:45PM EDT | 15,225.00 | 2,853.90 | 3,409.90 | 3,436.70 | 0.00 | - | 1 | 1 | 42.19% |
| NDX240719C15275000 | 2024-05-23 9:49AM EDT | 15,275.00 | 3,683.87 | 3,360.80 | 3,387.50 | 0.00 | - | - | 1 | 41.73% |
| NDX240719C15300000 | 2024-05-23 9:47AM EDT | 15,300.00 | 3,688.00 | 3,336.30 | 3,363.00 | 0.00 | - | - | 2 | 41.51% |
| NDX240719C15350000 | 2024-05-23 9:48AM EDT | 15,350.00 | 3,624.96 | 3,287.20 | 3,313.80 | 0.00 | - | - | 2 | 41.05% |
| NDX240719C15400000 | 2024-05-03 9:43AM EDT | 15,400.00 | 2,669.31 | 3,238.10 | 3,264.70 | 0.00 | - | 1 | 1 | 40.60% |
| NDX240719C15475000 | 2024-05-23 9:49AM EDT | 15,475.00 | 3,487.60 | 3,164.50 | 3,191.10 | 0.00 | - | 1 | 1 | 39.92% |
| NDX240719C15500000 | 2023-12-05 1:25PM EDT | 15,500.00 | 1,449.14 | 1,709.30 | 1,727.10 | 0.00 | - | 15 | 1 | 0.00% |
| NDX240719C15550000 | 2024-03-05 3:09PM EDT | 15,550.00 | 2,764.25 | 2,685.20 | 2,703.20 | 0.00 | - | 3 | 3 | 0.00% |
| NDX240719C15600000 | 2024-05-23 9:50AM EDT | 15,600.00 | 3,366.33 | 3,042.10 | 3,068.60 | 0.00 | - | 1 | 1 | 38.80% |
| NDX240719C15700000 | 2024-04-19 12:41PM EDT | 15,700.00 | 1,792.90 | 2,988.80 | 3,004.90 | 0.00 | - | 4 | 4 | 40.59% |
| NDX240719C15775000 | 2024-05-23 9:51AM EDT | 15,775.00 | 3,181.25 | 2,870.90 | 2,897.30 | 0.00 | - | - | 1 | 37.24% |
| NDX240719C15800000 | 2024-05-23 9:50AM EDT | 15,800.00 | 3,169.97 | 2,846.50 | 2,872.90 | 0.00 | - | 1 | 5 | 37.02% |
| NDX240719C15825000 | 2024-05-10 9:47AM EDT | 15,825.00 | 2,592.01 | 2,822.10 | 2,848.50 | 0.00 | - | 1 | 1 | 36.80% |
| NDX240719C15900000 | 2024-05-15 12:57PM EDT | 15,900.00 | 2,809.28 | 2,749.00 | 2,775.30 | 0.00 | - | 1 | 1 | 36.14% |
| NDX240719C15950000 | 2024-05-23 9:51AM EDT | 15,950.00 | 3,009.10 | 2,700.30 | 2,726.50 | 0.00 | - | - | 1 | 35.69% |
| NDX240719C16000000 | 2024-05-23 9:51AM EDT | 16,000.00 | 2,949.45 | 2,651.60 | 2,677.80 | 0.00 | - | 1 | 17 | 35.25% |
| NDX240719C16025000 | 2024-05-16 10:22AM EDT | 16,025.00 | 2,775.58 | 2,627.30 | 2,653.50 | 0.00 | - | - | 0 | 35.04% |
| NDX240719C16050000 | 2024-05-17 11:51AM EDT | 16,050.00 | 2,674.93 | 2,603.00 | 2,629.20 | 0.00 | - | 1 | 2 | 34.82% |
| NDX240719C16100000 | 2024-05-23 9:51AM EDT | 16,100.00 | 2,852.23 | 2,554.50 | 2,580.60 | 0.00 | - | - | 1 | 34.39% |
| NDX240719C16150000 | 2024-05-17 2:14PM EDT | 16,150.00 | 2,542.99 | 2,506.00 | 2,532.00 | 0.00 | - | 1 | 5 | 33.95% |
| NDX240719C16300000 | 2024-05-15 2:58PM EDT | 16,300.00 | 2,472.31 | 2,360.90 | 2,386.80 | 0.00 | - | 1 | 3 | 32.67% |
| NDX240719C16325000 | 2024-05-15 2:58PM EDT | 16,325.00 | 2,448.40 | 2,336.80 | 2,362.70 | 0.00 | - | - | 1 | 32.46% |
| NDX240719C16350000 | 2024-05-23 2:12PM EDT | 16,350.00 | 2,455.02 | 2,312.70 | 2,338.50 | 0.00 | - | 1 | 0 | 32.24% |
| NDX240719C16500000 | 2024-05-29 2:07PM EDT | 16,500.00 | 2,450.35 | 2,168.70 | 2,194.30 | 0.00 | - | 2 | 10 | 30.98% |
| NDX240719C16600000 | 2024-05-30 10:03AM EDT | 16,600.00 | 2,232.02 | 2,073.10 | 2,098.60 | 0.00 | - | 1 | 6 | 30.16% |
| NDX240719C16650000 | 2024-02-20 10:56AM EDT | 16,650.00 | 1,615.00 | 2,150.00 | 2,166.50 | 0.00 | - | 1 | 2 | 36.44% |
| NDX240719C16700000 | 2023-11-16 12:24PM EDT | 16,700.00 | 765.00 | 1,122.00 | 1,138.40 | 0.00 | - | 4 | 8 | 0.00% |
| NDX240719C16750000 | 2024-05-03 12:45PM EDT | 16,750.00 | 1,472.40 | 1,930.80 | 1,956.00 | 0.00 | - | 1 | 1 | 28.95% |
| NDX240719C16800000 | 2024-04-22 12:24PM EDT | 16,800.00 | 984.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240719C16900000 | 2024-04-22 12:45PM EDT | 16,900.00 | 909.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 17,000.00 | 817.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C17025000 | 2024-04-19 3:01PM EDT | 17,025.00 | 803.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C17125000 | 2024-04-12 2:32PM EDT | 17,125.00 | 1,428.80 | 1,328.10 | 1,342.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 17,200.00 | 1,196.17 | 1,570.30 | 1,585.70 | 0.00 | - | - | 1 | 28.01% |
| NDX240719C17250000 | 2024-05-14 2:39PM EDT | 17,250.00 | 1,350.00 | 1,467.60 | 1,491.50 | 0.00 | - | 2 | 2 | 25.14% |
| NDX240719C17300000 | 2024-05-15 11:38AM EDT | 17,300.00 | 1,464.81 | 1,422.60 | 1,446.30 | 0.00 | - | 1 | 5 | 24.79% |
| NDX240719C17325000 | 2024-04-10 2:52PM EDT | 17,325.00 | 1,257.40 | 1,164.30 | 1,178.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C17350000 | 2023-12-18 10:35AM EDT | 17,350.00 | 781.80 | 858.10 | 866.90 | 0.00 | - | - | 2 | 0.00% |
| NDX240719C17375000 | 2024-04-18 2:29PM EDT | 17,375.00 | 833.30 | 1,414.50 | 1,430.60 | 0.00 | - | 1 | 3 | 26.76% |
| NDX240719C17400000 | 2024-05-30 3:24PM EDT | 17,400.00 | 1,432.33 | 1,337.60 | 1,354.60 | 0.00 | - | 1 | 2 | 23.98% |
| NDX240719C17425000 | 2024-05-10 12:24PM EDT | 17,425.00 | 1,089.80 | 1,315.10 | 1,332.50 | 0.00 | - | 70 | 71 | 23.82% |
| NDX240719C17450000 | 2024-05-23 2:51PM EDT | 17,450.00 | 1,369.49 | 1,293.70 | 1,311.20 | 0.00 | - | 1 | 1 | 23.69% |
| NDX240719C17475000 | 2024-04-25 11:12AM EDT | 17,475.00 | 624.20 | 1,538.20 | 1,554.50 | 0.00 | - | 1 | 2 | 35.32% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 17,500.00 | 801.06 | 1,515.50 | 1,531.70 | 0.00 | - | 4 | 25 | 35.04% |
| NDX240719C17525000 | 2024-05-06 12:33PM EDT | 17,525.00 | 941.31 | 1,228.20 | 1,244.00 | 0.00 | - | 10 | 4 | 23.12% |
| NDX240719C17550000 | 2024-05-06 12:33PM EDT | 17,550.00 | 923.62 | 1,206.90 | 1,222.30 | 0.00 | - | 10 | 4 | 22.96% |
| NDX240719C17575000 | 2024-04-11 12:37PM EDT | 17,575.00 | 1,183.90 | 970.40 | 983.70 | 0.00 | - | 1 | 4 | 10.04% |
| NDX240719C17600000 | 2024-05-23 2:12PM EDT | 17,600.00 | 1,299.68 | 1,163.50 | 1,179.20 | 0.00 | - | 1 | 24 | 22.64% |
| NDX240719C17625000 | 2024-04-08 10:12AM EDT | 17,625.00 | 1,153.90 | 893.60 | 908.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C17650000 | 2024-05-02 10:31AM EDT | 17,650.00 | 545.60 | 1,120.90 | 1,136.60 | 0.00 | - | 1 | 4 | 22.33% |
| NDX240719C17675000 | 2024-04-18 2:29PM EDT | 17,675.00 | 663.60 | 1,158.20 | 1,173.20 | 0.00 | - | 1 | 3 | 24.72% |
| NDX240719C17700000 | 2024-05-07 2:42PM EDT | 17,700.00 | 867.88 | 1,078.70 | 1,094.40 | 0.00 | - | 1 | 2 | 22.02% |
| NDX240719C17725000 | 2024-04-08 10:39AM EDT | 17,725.00 | 1,120.60 | 823.30 | 837.70 | 0.00 | - | - | 1 | 9.17% |
| NDX240719C17750000 | 2024-05-31 1:00PM EDT | 17,750.00 | 846.30 | 1,037.40 | 1,052.70 | +153.88 | +22.22% | 1 | 4 | 21.72% |
| NDX240719C17775000 | 2024-05-31 1:00PM EDT | 17,775.00 | 827.57 | 1,016.90 | 1,032.00 | +346.57 | +72.05% | 1 | 2 | 21.57% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 17,800.00 | 675.85 | 1,248.80 | 1,264.00 | 0.00 | - | 1 | 36 | 31.84% |
| NDX240719C17825000 | 2024-05-13 11:51AM EDT | 17,825.00 | 825.10 | 975.70 | 990.90 | 0.00 | - | 1 | 3 | 21.27% |
| NDX240719C17850000 | 2024-04-08 10:39AM EDT | 17,850.00 | 1,035.30 | 743.00 | 747.40 | 0.00 | - | - | 2 | 10.51% |
| NDX240719C17875000 | 2024-04-25 11:16AM EDT | 17,875.00 | 422.60 | 1,184.00 | 1,198.90 | 0.00 | - | - | 1 | 31.06% |
| NDX240719C17900000 | 2024-05-30 10:22AM EDT | 17,900.00 | 1,058.10 | 915.40 | 930.40 | 0.00 | - | 2 | 6 | 20.84% |
| NDX240719C17925000 | 2024-05-30 10:22AM EDT | 17,925.00 | 1,037.45 | 895.30 | 910.50 | 0.00 | - | 2 | 5 | 20.70% |
| NDX240719C17950000 | 2024-04-11 12:37PM EDT | 17,950.00 | 929.30 | 707.50 | 719.20 | 0.00 | - | - | 1 | 13.14% |
| NDX240719C17975000 | 2024-05-14 3:47PM EDT | 17,975.00 | 799.50 | 856.10 | 871.20 | 0.00 | - | 1 | 1 | 20.42% |
| NDX240719C18000000 | 2024-05-31 1:18PM EDT | 18,000.00 | 689.92 | 836.40 | 851.70 | -220.29 | -24.20% | 2 | 41 | 20.28% |
| NDX240719C18025000 | 2024-05-31 12:57PM EDT | 18,025.00 | 644.44 | 817.30 | 832.40 | -215.01 | -25.02% | 1 | 25 | 20.15% |
| NDX240719C18050000 | 2024-05-15 11:55AM EDT | 18,050.00 | 865.00 | 797.90 | 813.20 | 0.00 | - | 1 | 4 | 20.01% |
| NDX240719C18075000 | 2024-05-14 3:47PM EDT | 18,075.00 | 731.40 | 779.10 | 794.60 | 0.00 | - | 1 | 4 | 19.89% |
| NDX240719C18100000 | 2024-05-31 2:07PM EDT | 18,100.00 | 760.70 | 760.80 | 776.20 | -277.51 | -26.73% | 3 | 3 | 19.77% |
| NDX240719C18125000 | 2024-05-13 3:57PM EDT | 18,125.00 | 626.90 | 741.50 | 757.10 | 0.00 | - | 7 | 5 | 19.62% |
| NDX240719C18175000 | 2024-04-10 10:33AM EDT | 18,175.00 | 730.60 | 571.00 | 579.40 | 0.00 | - | 1 | 2 | 13.82% |
| NDX240719C18200000 | 2024-05-22 1:02PM EDT | 18,200.00 | 531.28 | 686.80 | 702.00 | -352.32 | -39.87% | 1 | 11 | 19.23% |
| NDX240719C18225000 | 2024-05-22 1:02PM EDT | 18,225.00 | 515.52 | 668.70 | 684.10 | -349.07 | -40.37% | 1 | 3 | 19.10% |
| NDX240719C18250000 | 2024-05-31 2:41PM EDT | 18,250.00 | 518.00 | 651.00 | 666.60 | -181.25 | -25.92% | 2 | 3 | 18.99% |
| NDX240719C18275000 | 2024-05-31 11:10AM EDT | 18,275.00 | 516.00 | 633.60 | 648.80 | -161.10 | -23.79% | 2 | 2 | 18.85% |
| NDX240719C18300000 | 2024-05-31 10:54AM EDT | 18,300.00 | 512.00 | 616.70 | 631.50 | -254.35 | -33.19% | 3 | 19 | 18.73% |
| NDX240719C18325000 | 2024-05-31 3:41PM EDT | 18,325.00 | 539.18 | 599.50 | 614.30 | +78.68 | +17.09% | 7 | 12 | 18.61% |
| NDX240719C18350000 | 2024-05-21 11:11AM EDT | 18,350.00 | 481.38 | 582.00 | 597.20 | -249.40 | -34.13% | 2 | 13 | 18.48% |
| NDX240719C18375000 | 2024-05-31 2:04PM EDT | 18,375.00 | 441.99 | 565.30 | 580.30 | +51.94 | +13.32% | 2 | 5 | 18.36% |
| NDX240719C18400000 | 2024-05-31 10:23AM EDT | 18,400.00 | 492.87 | 549.30 | 563.90 | -139.58 | -22.07% | 4 | 8 | 18.24% |
| NDX240719C18425000 | 2024-05-31 3:41PM EDT | 18,425.00 | 477.43 | 533.00 | 545.90 | -112.42 | -19.06% | 2 | 5 | 18.07% |
| NDX240719C18450000 | 2024-05-31 2:51PM EDT | 18,450.00 | 400.10 | 516.20 | 529.70 | +93.80 | +30.62% | 1 | 5 | 17.95% |
| NDX240719C18475000 | 2024-05-31 2:04PM EDT | 18,475.00 | 387.14 | 500.40 | 513.70 | +147.54 | +61.58% | 1 | 4 | 17.83% |
| NDX240719C18500000 | 2024-05-31 4:04PM EDT | 18,500.00 | 497.30 | 485.30 | 498.00 | -95.46 | -16.10% | 8 | 51 | 17.71% |
| NDX240719C18525000 | 2024-02-08 1:39PM EDT | 18,525.00 | 644.88 | 721.20 | 732.60 | 0.00 | - | - | 1 | 26.84% |
| NDX240719C18550000 | 2024-05-31 10:23AM EDT | 18,550.00 | 405.86 | 454.60 | 467.20 | -154.63 | -27.59% | 4 | 10 | 17.48% |
| NDX240719C18575000 | 2024-05-30 3:58PM EDT | 18,575.00 | 482.60 | 439.70 | 452.10 | 0.00 | - | 1 | 4 | 17.36% |
| NDX240719C18600000 | 2024-05-30 11:33AM EDT | 18,600.00 | 510.00 | 424.70 | 437.30 | 0.00 | - | 2 | 57 | 17.25% |
| NDX240719C18625000 | 2024-05-23 2:51PM EDT | 18,625.00 | 480.00 | 411.20 | 424.00 | 0.00 | - | 2 | 10 | 17.19% |
| NDX240719C18650000 | 2024-05-31 4:08PM EDT | 18,650.00 | 404.50 | 396.60 | 409.20 | -143.50 | -26.19% | 2 | 7 | 17.06% |
| NDX240719C18675000 | 2024-05-31 11:16AM EDT | 18,675.00 | 289.50 | 382.50 | 394.80 | -233.17 | -44.61% | 15 | 3 | 16.94% |
| NDX240719C18700000 | 2024-05-31 3:56PM EDT | 18,700.00 | 371.53 | 369.30 | 381.20 | -203.57 | -35.40% | 97 | 57 | 16.84% |
| NDX240719C18725000 | 2024-05-31 10:01AM EDT | 18,725.00 | 249.70 | 355.70 | 367.60 | -290.30 | -53.76% | 8 | 7 | 16.73% |
| NDX240719C18750000 | 2024-05-30 3:53PM EDT | 18,750.00 | 311.26 | 342.70 | 355.10 | -71.64 | -18.71% | 1 | 42 | 16.65% |
| NDX240719C18775000 | 2024-05-30 3:28PM EDT | 18,775.00 | 378.50 | 330.00 | 342.10 | 0.00 | - | 10 | 26 | 16.55% |
| NDX240719C18800000 | 2024-05-31 10:23AM EDT | 18,800.00 | 281.25 | 317.50 | 329.40 | -243.34 | -46.39% | 2 | 96 | 16.45% |
| NDX240719C18825000 | 2024-05-28 11:31AM EDT | 18,825.00 | 517.00 | 305.40 | 316.50 | 0.00 | - | 3 | 3 | 16.33% |
| NDX240719C18850000 | 2024-05-31 11:42AM EDT | 18,850.00 | 215.78 | 294.00 | 304.50 | -209.28 | -49.24% | 1 | 12 | 16.24% |
| NDX240719C18875000 | 2024-05-31 2:51PM EDT | 18,875.00 | 206.70 | 281.90 | 293.50 | -112.15 | -35.17% | 1 | 16 | 16.17% |
| NDX240719C18900000 | 2024-05-31 3:45PM EDT | 18,900.00 | 246.20 | 270.50 | 281.40 | -88.30 | -26.40% | 22 | 9 | 16.06% |
| NDX240719C18925000 | 2024-05-30 11:32AM EDT | 18,925.00 | 326.00 | 259.60 | 270.10 | 0.00 | - | 3 | 73 | 15.96% |
| NDX240719C18950000 | 2024-05-31 3:56PM EDT | 18,950.00 | 250.70 | 248.70 | 258.20 | -159.30 | -38.85% | 45 | 29 | 15.84% |
| NDX240719C18975000 | 2024-05-31 3:41PM EDT | 18,975.00 | 207.70 | 237.90 | 248.30 | -97.57 | -31.96% | 2 | 31 | 15.78% |
| NDX240719C19000000 | 2024-05-31 1:25PM EDT | 19,000.00 | 174.23 | 227.80 | 237.90 | -125.61 | -41.89% | 35 | 93 | 15.69% |
| NDX240719C19025000 | 2024-05-31 1:25PM EDT | 19,025.00 | 166.68 | 218.00 | 227.80 | -139.92 | -45.64% | 30 | 1 | 15.61% |
| NDX240719C19050000 | 2024-05-31 1:22PM EDT | 19,050.00 | 155.80 | 208.20 | 217.90 | -140.75 | -47.46% | 7 | 0 | 15.52% |
| NDX240719C19100000 | 2024-05-31 3:22PM EDT | 19,100.00 | 149.10 | 190.30 | 199.20 | -82.48 | -35.62% | 4 | 30 | 15.36% |
| NDX240719C19125000 | 2024-05-31 1:44PM EDT | 19,125.00 | 134.35 | 181.40 | 190.20 | -155.80 | -53.70% | 1 | 1 | 15.28% |
| NDX240719C19150000 | 2024-05-31 10:59AM EDT | 19,150.00 | 135.77 | 172.70 | 181.60 | -69.53 | -33.87% | 1 | 2 | 15.20% |
| NDX240719C19175000 | 2024-05-31 10:59AM EDT | 19,175.00 | 129.39 | 164.50 | 173.20 | -159.61 | -55.23% | 1 | 1 | 15.13% |
| NDX240719C19200000 | 2024-05-30 1:19PM EDT | 19,200.00 | 112.20 | 157.00 | 165.20 | -103.36 | -47.95% | 1 | 41 | 15.06% |
| NDX240719C19250000 | 2024-05-31 1:26PM EDT | 19,250.00 | 108.42 | 141.70 | 149.80 | -63.85 | -37.06% | 3 | 1 | 14.92% |
| NDX240719C19300000 | 2024-05-24 2:08PM EDT | 19,300.00 | 105.63 | 128.20 | 135.90 | -157.82 | -59.91% | 1 | 52 | 14.80% |
| NDX240719C19325000 | 2024-05-31 10:53AM EDT | 19,325.00 | 90.60 | 121.60 | 129.20 | -134.50 | -59.75% | 1 | 1 | 14.74% |
| NDX240719C19350000 | 2024-05-30 3:47PM EDT | 19,350.00 | 112.15 | 115.30 | 122.80 | -28.50 | -20.26% | 1 | 3 | 14.68% |
| NDX240719C19400000 | 2024-05-31 3:10PM EDT | 19,400.00 | 76.99 | 103.50 | 109.00 | -135.36 | -63.74% | 17 | 36 | 14.48% |
| NDX240719C19450000 | 2024-05-30 11:57AM EDT | 19,450.00 | 96.35 | 92.90 | 99.60 | -35.62 | -26.99% | 1 | 15 | 14.46% |
| NDX240719C19475000 | 2024-05-30 11:57AM EDT | 19,475.00 | 61.65 | 87.70 | 94.40 | -63.99 | -50.93% | 1 | 15 | 14.41% |
| NDX240719C19500000 | 2024-05-31 1:22PM EDT | 19,500.00 | 61.30 | 82.90 | 89.50 | -56.92 | -48.15% | 17 | 106 | 14.36% |
| NDX240719C19525000 | 2024-05-30 10:44AM EDT | 19,525.00 | 112.66 | 78.30 | 83.30 | 0.00 | - | 1 | 1 | 14.23% |
| NDX240719C19550000 | 2024-05-29 3:56PM EDT | 19,550.00 | 56.96 | 74.00 | 78.90 | -80.69 | -58.62% | 2 | 1 | 14.19% |
| NDX240719C19600000 | 2024-05-31 1:22PM EDT | 19,600.00 | 49.00 | 65.80 | 70.60 | -101.00 | -67.33% | 4 | 15 | 14.12% |
| NDX240719C19650000 | 2024-05-28 9:54AM EDT | 19,650.00 | 125.00 | 58.30 | 62.90 | 0.00 | - | 1 | 1 | 14.03% |
| NDX240719C19675000 | 2024-05-28 9:54AM EDT | 19,675.00 | 119.80 | 54.90 | 60.70 | 0.00 | - | 2 | 2 | 14.09% |
| NDX240719C19700000 | 2024-05-21 3:29PM EDT | 19,700.00 | 118.50 | 51.70 | 56.20 | 0.00 | - | 11 | 32 | 13.98% |
| NDX240719C19750000 | 2024-05-30 1:48PM EDT | 19,750.00 | 73.00 | 45.90 | 50.30 | 0.00 | - | 4 | 12 | 13.94% |
| NDX240719C19800000 | 2024-05-28 12:29PM EDT | 19,800.00 | 41.25 | 40.50 | 44.80 | -60.89 | -59.61% | 1 | 67 | 13.89% |
| NDX240719C19825000 | 2024-05-31 10:15AM EDT | 19,825.00 | 39.00 | 38.20 | 42.30 | -57.60 | -59.63% | 1 | 1 | 13.87% |
| NDX240719C19850000 | 2024-05-31 10:49AM EDT | 19,850.00 | 29.65 | 36.10 | 39.90 | -62.82 | -67.94% | 90 | 90 | 13.85% |
| NDX240719C19900000 | 2024-05-31 10:00AM EDT | 19,900.00 | 36.29 | 31.90 | 36.70 | -47.91 | -56.90% | 1 | 43 | 13.93% |
| NDX240719C20000000 | 2024-05-31 3:21PM EDT | 20,000.00 | 20.10 | 24.90 | 28.50 | -42.90 | -68.10% | 95 | 220 | 13.81% |
| NDX240719C20050000 | 2024-05-31 11:14AM EDT | 20,050.00 | 17.92 | 21.90 | 25.50 | -44.80 | -71.43% | 91 | 91 | 13.82% |
| NDX240719C20100000 | 2024-05-31 11:14AM EDT | 20,100.00 | 16.07 | 19.40 | 22.90 | -40.38 | -71.53% | 3 | 33 | 13.84% |
| NDX240719C20150000 | 2024-05-31 11:06AM EDT | 20,150.00 | 14.71 | 17.10 | 20.60 | -37.06 | -71.59% | 2 | 1 | 13.86% |
| NDX240719C20175000 | 2024-05-28 10:59AM EDT | 20,175.00 | 20.69 | 16.10 | 19.20 | -28.43 | -57.88% | 1 | 1 | 13.83% |
| NDX240719C20200000 | 2024-05-31 10:48AM EDT | 20,200.00 | 13.77 | 14.30 | 19.30 | -25.07 | -64.55% | 90 | 166 | 14.00% |
| NDX240719C20225000 | 2024-05-28 2:39PM EDT | 20,225.00 | 36.96 | 14.30 | 17.60 | 0.00 | - | 2 | 2 | 13.91% |
| NDX240719C20250000 | 2024-05-28 11:18AM EDT | 20,250.00 | 40.55 | 13.40 | 16.40 | 0.00 | - | 1 | 1 | 13.88% |
| NDX240719C20275000 | 2024-05-28 11:18AM EDT | 20,275.00 | 38.46 | 12.60 | 15.60 | 0.00 | - | 1 | 1 | 13.90% |
| NDX240719C20300000 | 2024-05-30 10:39AM EDT | 20,300.00 | 21.75 | 11.80 | 15.10 | 0.00 | - | 1 | 118 | 13.97% |
| NDX240719C20400000 | 2024-05-16 10:52AM EDT | 20,400.00 | 39.90 | 9.30 | 12.30 | 0.00 | - | 1 | 2 | 14.06% |
| NDX240719C20425000 | 2024-05-30 9:38AM EDT | 20,425.00 | 18.10 | 8.70 | 11.70 | 0.00 | - | 4 | 4 | 14.08% |
| NDX240719C20475000 | 2024-05-29 9:39AM EDT | 20,475.00 | 21.90 | 7.10 | 11.40 | 0.00 | - | 4 | 6 | 14.31% |
| NDX240719C20500000 | 2024-05-30 10:26AM EDT | 20,500.00 | 15.55 | 6.70 | 10.90 | 0.00 | - | 1 | 137 | 14.35% |
| NDX240719C20525000 | 2024-05-29 9:39AM EDT | 20,525.00 | 19.80 | 6.30 | 10.50 | 0.00 | - | - | 1 | 14.40% |
| NDX240719C20575000 | 2024-05-29 9:39AM EDT | 20,575.00 | 18.00 | 5.60 | 9.70 | 0.00 | - | - | 2 | 14.50% |
| NDX240719C20625000 | 2024-05-29 9:39AM EDT | 20,625.00 | 16.10 | 4.90 | 8.90 | 0.00 | - | - | 5 | 14.58% |
| NDX240719C20650000 | 2024-05-29 9:39AM EDT | 20,650.00 | 15.30 | 4.70 | 8.60 | 0.00 | - | - | 6 | 14.64% |
| NDX240719C20800000 | 2024-05-30 10:26AM EDT | 20,800.00 | 8.85 | 3.20 | 7.00 | 0.00 | - | 1 | 4 | 14.98% |
| NDX240719C21500000 | 2024-05-30 3:16PM EDT | 21,500.00 | 2.48 | 0.30 | 3.60 | 0.00 | - | 1 | 3 | 17.01% |
| NDX240719C24200000 | 2024-05-31 2:45PM EDT | 24,200.00 | 0.50 | 0.00 | 1.80 | +0.15 | +42.86% | 3 | 5 | 26.40% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719P12000000 | 2024-05-31 10:37AM EDT | 12,000.00 | 3.00 | 2.05 | 4.10 | 0.00 | - | 3 | 18 | 46.24% |
| NDX240719P12100000 | 2024-03-26 11:35AM EDT | 12,100.00 | 12.70 | 0.05 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| NDX240719P12300000 | 2024-04-23 1:05PM EDT | 12,300.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 12.50% |
| NDX240719P12400000 | 2024-05-21 11:31AM EDT | 12,400.00 | 2.49 | 1.45 | 4.80 | 0.00 | - | 1 | 2 | 43.82% |
| NDX240719P12500000 | 2024-03-01 10:42AM EDT | 12,500.00 | 27.40 | 13.80 | 17.90 | 0.00 | - | 1 | 2 | 50.11% |
| NDX240719P12700000 | 2024-05-24 4:00PM EDT | 12,700.00 | 2.90 | 2.05 | 5.40 | 0.00 | - | 4 | 0 | 42.02% |
| NDX240719P12900000 | 2024-05-31 9:31AM EDT | 12,900.00 | 3.40 | 2.45 | 5.90 | -0.20 | -5.56% | 1 | 1 | 40.87% |
| NDX240719P13000000 | 2024-05-29 11:09AM EDT | 13,000.00 | 4.30 | 2.70 | 6.10 | 0.00 | - | 1 | 6 | 40.25% |
| NDX240719P13100000 | 2024-05-15 2:50PM EDT | 13,100.00 | 6.00 | 2.90 | 6.40 | 0.00 | - | 1 | 3 | 39.69% |
| NDX240719P13200000 | 2024-05-03 3:06PM EDT | 13,200.00 | 10.40 | 3.10 | 6.60 | 0.00 | - | 1 | 1 | 39.06% |
| NDX240719P13300000 | 2023-12-19 3:42PM EDT | 13,300.00 | 132.60 | 100.30 | 103.90 | 0.00 | - | - | 3 | 60.50% |
| NDX240719P13400000 | 2024-05-15 2:50PM EDT | 13,400.00 | 7.10 | 3.70 | 7.20 | 0.00 | - | - | 1 | 37.92% |
| NDX240719P13500000 | 2024-05-13 9:42AM EDT | 13,500.00 | 10.20 | 4.00 | 7.50 | 0.00 | - | 8 | 8 | 37.33% |
| NDX240719P13600000 | 2024-05-29 10:04AM EDT | 13,600.00 | 6.32 | 4.30 | 7.80 | 0.00 | - | 1 | 10 | 36.74% |
| NDX240719P13700000 | 2024-05-15 2:28PM EDT | 13,700.00 | 8.30 | 4.60 | 8.20 | 0.00 | - | 1 | 2 | 36.20% |
| NDX240719P13800000 | 2024-05-15 2:49PM EDT | 13,800.00 | 8.80 | 5.00 | 8.50 | 0.00 | - | 1 | 3 | 35.59% |
| NDX240719P14000000 | 2024-05-20 2:25PM EDT | 14,000.00 | 6.50 | 5.80 | 9.30 | 0.00 | - | 235 | 161 | 34.47% |
| NDX240719P14200000 | 2024-04-19 10:05AM EDT | 14,200.00 | 67.73 | 8.90 | 10.40 | 0.00 | - | 1 | 2 | 33.44% |
| NDX240719P14250000 | 2024-05-31 3:14PM EDT | 14,250.00 | 10.40 | 6.90 | 10.40 | +0.80 | +8.33% | 1 | 1 | 33.05% |
| NDX240719P14275000 | 2024-05-31 12:52PM EDT | 14,275.00 | 11.66 | 7.00 | 10.50 | -57.64 | -83.17% | 1 | 1 | 32.90% |
| NDX240719P14300000 | 2024-05-31 12:52PM EDT | 14,300.00 | 11.85 | 7.20 | 10.60 | -58.45 | -83.14% | 1 | 5 | 32.75% |
| NDX240719P14400000 | 2024-05-13 1:25PM EDT | 14,400.00 | 17.15 | 7.70 | 11.10 | 0.00 | - | 7 | 88 | 32.19% |
| NDX240719P14425000 | 2024-05-29 1:28PM EDT | 14,425.00 | 10.18 | 7.80 | 11.30 | 0.00 | - | 2 | 4 | 32.08% |
| NDX240719P14500000 | 2024-05-31 12:40PM EDT | 14,500.00 | 13.50 | 8.30 | 11.70 | +3.20 | +31.07% | 14 | 93 | 31.66% |
| NDX240719P14600000 | 2024-04-22 1:54PM EDT | 14,600.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDX240719P14700000 | 2024-05-31 12:54PM EDT | 14,700.00 | 15.10 | 9.50 | 12.80 | -5.30 | -25.98% | 63 | 154 | 30.52% |
| NDX240719P14750000 | 2024-05-21 2:10PM EDT | 14,750.00 | 10.20 | 9.90 | 13.20 | 0.00 | - | 2 | 4 | 30.27% |
| NDX240719P14775000 | 2024-04-01 11:03AM EDT | 14,775.00 | 54.20 | 56.00 | 57.60 | 0.00 | - | - | 1 | 39.16% |
| NDX240719P14800000 | 2024-05-31 10:16AM EDT | 14,800.00 | 13.00 | 10.20 | 13.50 | +3.30 | +34.02% | 529 | 838 | 29.98% |
| NDX240719P14850000 | 2024-05-20 3:34PM EDT | 14,850.00 | 11.76 | 10.60 | 13.80 | 0.00 | - | - | 20 | 29.69% |
| NDX240719P14875000 | 2024-05-17 12:33PM EDT | 14,875.00 | 15.15 | 10.80 | 14.00 | 0.00 | - | 3 | 3 | 29.56% |
| NDX240719P14900000 | 2024-05-17 12:33PM EDT | 14,900.00 | 15.35 | 11.00 | 14.20 | 0.00 | - | 3 | 8 | 29.43% |
| NDX240719P14975000 | 2024-05-28 11:47AM EDT | 14,975.00 | 11.60 | 11.50 | 14.70 | 0.00 | - | 4 | 14 | 29.00% |
| NDX240719P15000000 | 2024-05-31 12:55PM EDT | 15,000.00 | 18.20 | 11.80 | 14.90 | +4.10 | +29.08% | 55 | 1,131 | 28.87% |
| NDX240719P15025000 | 2024-05-31 2:56PM EDT | 15,025.00 | 16.90 | 12.00 | 15.10 | +0.24 | +1.44% | 1 | 10 | 28.73% |
| NDX240719P15050000 | 2024-05-28 2:52PM EDT | 15,050.00 | 13.80 | 12.20 | 15.30 | 0.00 | - | 10 | 78 | 28.60% |
| NDX240719P15075000 | 2024-04-29 11:28AM EDT | 15,075.00 | 57.10 | 14.90 | 15.80 | 0.00 | - | - | 3 | 28.55% |
| NDX240719P15150000 | 2024-05-21 12:55PM EDT | 15,150.00 | 13.76 | 13.10 | 16.10 | 0.00 | - | - | 10 | 28.05% |
| NDX240719P15175000 | 2024-05-03 10:33AM EDT | 15,175.00 | 43.20 | 13.30 | 16.30 | 0.00 | - | 3 | 13 | 27.91% |
| NDX240719P15200000 | 2024-04-19 10:05AM EDT | 15,200.00 | 132.88 | 16.70 | 18.40 | 0.00 | - | 1 | 1 | 28.27% |
| NDX240719P15250000 | 2024-05-23 2:06PM EDT | 15,250.00 | 19.00 | 14.00 | 17.00 | 0.00 | - | 3 | 20 | 27.51% |
| NDX240719P15275000 | 2024-05-31 12:56PM EDT | 15,275.00 | 21.82 | 14.30 | 17.20 | -104.15 | -82.68% | 1 | 1 | 27.36% |
| NDX240719P15300000 | 2024-05-31 12:56PM EDT | 15,300.00 | 22.27 | 14.50 | 17.50 | -105.65 | -82.59% | 1 | 2 | 27.24% |
| NDX240719P15325000 | 2024-05-06 9:38AM EDT | 15,325.00 | 39.80 | 14.80 | 17.70 | 0.00 | - | 2 | 4 | 27.10% |
| NDX240719P15400000 | 2024-05-20 3:10PM EDT | 15,400.00 | 16.79 | 15.60 | 18.50 | 0.00 | - | 10 | 13 | 26.70% |
| NDX240719P15425000 | 2024-05-22 1:17PM EDT | 15,425.00 | 15.70 | 15.90 | 18.80 | 0.00 | - | 2 | 9 | 26.58% |
| NDX240719P15475000 | 2024-05-06 9:44AM EDT | 15,475.00 | 45.60 | 16.50 | 19.30 | 0.00 | - | 3 | 3 | 26.30% |
| NDX240719P15500000 | 2024-05-30 3:16PM EDT | 15,500.00 | 18.54 | 16.80 | 19.60 | 0.00 | - | 1 | 75 | 26.17% |
| NDX240719P15525000 | 2024-05-23 1:51PM EDT | 15,525.00 | 20.47 | 17.10 | 19.90 | 0.00 | - | 1 | 64 | 26.04% |
| NDX240719P15600000 | 2024-05-31 12:37PM EDT | 15,600.00 | 28.15 | 18.00 | 20.90 | +10.75 | +61.78% | 5 | 90 | 25.66% |
| NDX240719P15625000 | 2024-05-14 2:14PM EDT | 15,625.00 | 32.42 | 18.40 | 21.20 | 0.00 | - | 5 | 5 | 25.53% |
| NDX240719P15650000 | 2024-05-14 2:14PM EDT | 15,650.00 | 33.07 | 18.70 | 21.50 | 0.00 | - | 5 | 13 | 25.39% |
| NDX240719P15675000 | 2024-05-13 10:30AM EDT | 15,675.00 | 36.90 | 19.10 | 21.90 | 0.00 | - | 1 | 3 | 25.27% |
| NDX240719P15700000 | 2024-05-22 9:35AM EDT | 15,700.00 | 19.55 | 19.40 | 22.20 | 0.00 | - | 5 | 8 | 25.13% |
| NDX240719P15750000 | 2024-05-20 1:10PM EDT | 15,750.00 | 21.51 | 20.20 | 23.00 | 0.00 | - | 5 | 18 | 24.89% |
| NDX240719P15775000 | 2024-05-23 2:12PM EDT | 15,775.00 | 26.60 | 20.50 | 23.40 | 0.00 | - | 1 | 7 | 24.77% |
| NDX240719P15800000 | 2024-05-30 3:30PM EDT | 15,800.00 | 24.18 | 20.90 | 23.80 | 0.00 | - | 2 | 539 | 24.64% |
| NDX240719P15825000 | 2024-05-09 9:47AM EDT | 15,825.00 | 51.60 | 21.30 | 24.10 | 0.00 | - | 1 | 3 | 24.50% |
| NDX240719P15850000 | 2024-05-22 11:44AM EDT | 15,850.00 | 21.00 | 21.80 | 24.60 | 0.00 | - | 2 | 9 | 24.39% |
| NDX240719P15875000 | 2024-05-20 2:03PM EDT | 15,875.00 | 24.10 | 22.20 | 25.00 | 0.00 | - | 1 | 1 | 24.26% |
| NDX240719P15900000 | 2024-05-17 2:20PM EDT | 15,900.00 | 30.05 | 22.60 | 25.40 | 0.00 | - | 5 | 308 | 24.13% |
| NDX240719P15925000 | 2024-05-23 2:12PM EDT | 15,925.00 | 29.55 | 23.10 | 25.90 | 0.00 | - | 1 | 3 | 24.01% |
| NDX240719P15950000 | 2024-05-08 10:54AM EDT | 15,950.00 | 54.70 | 23.50 | 26.30 | 0.00 | - | - | 6 | 23.88% |
| NDX240719P15975000 | 2024-05-21 10:24AM EDT | 15,975.00 | 24.57 | 24.00 | 26.80 | 0.00 | - | 5 | 29 | 23.76% |
| NDX240719P16000000 | 2024-05-31 11:09AM EDT | 16,000.00 | 30.50 | 24.50 | 27.30 | +0.50 | +1.67% | 4 | 352 | 23.64% |
| NDX240719P16025000 | 2024-05-17 12:51PM EDT | 16,025.00 | 32.80 | 25.00 | 27.80 | 0.00 | - | 20 | 11 | 23.51% |
| NDX240719P16050000 | 2024-05-22 10:40AM EDT | 16,050.00 | 24.60 | 25.50 | 28.30 | 0.00 | - | 1 | 3 | 23.39% |
| NDX240719P16075000 | 2024-05-31 12:59PM EDT | 16,075.00 | 40.50 | 26.00 | 28.90 | +14.93 | +58.39% | 2 | 5 | 23.28% |
| NDX240719P16100000 | 2024-05-31 12:59PM EDT | 16,100.00 | 41.40 | 26.50 | 29.40 | +15.45 | +59.54% | 1 | 24 | 23.15% |
| NDX240719P16125000 | 2024-05-13 1:04PM EDT | 16,125.00 | 55.75 | 27.10 | 30.00 | 0.00 | - | 3 | 3 | 23.04% |
| NDX240719P16150000 | 2024-05-09 12:54PM EDT | 16,150.00 | 63.40 | 27.60 | 30.60 | 0.00 | - | 1 | 4 | 22.92% |
| NDX240719P16200000 | 2024-05-24 10:59AM EDT | 16,200.00 | 28.50 | 28.80 | 31.80 | 0.00 | - | 8 | 36 | 22.68% |
| NDX240719P16225000 | 2024-05-10 9:41AM EDT | 16,225.00 | 60.00 | 29.40 | 32.50 | 0.00 | - | 6 | 12 | 22.57% |
| NDX240719P16250000 | 2024-05-06 10:43AM EDT | 16,250.00 | 90.77 | 30.00 | 33.10 | 0.00 | - | 1 | 2 | 22.45% |
| NDX240719P16275000 | 2024-05-07 9:57AM EDT | 16,275.00 | 81.50 | 30.70 | 33.70 | 0.00 | - | 2 | 3 | 22.32% |
| NDX240719P16300000 | 2024-05-28 10:03AM EDT | 16,300.00 | 30.25 | 31.30 | 34.50 | 0.00 | - | 1 | 22 | 22.22% |
| NDX240719P16325000 | 2024-05-22 10:08AM EDT | 16,325.00 | 31.20 | 32.00 | 35.20 | 0.00 | - | 3 | 4 | 22.10% |
| NDX240719P16350000 | 2024-05-23 10:29AM EDT | 16,350.00 | 32.57 | 32.70 | 35.90 | 0.00 | - | 5 | 10 | 21.98% |
| NDX240719P16375000 | 2024-05-23 10:29AM EDT | 16,375.00 | 33.22 | 33.50 | 36.60 | 0.00 | - | 5 | 17 | 21.86% |
| NDX240719P16400000 | 2024-05-31 9:35AM EDT | 16,400.00 | 39.47 | 34.20 | 37.40 | +7.97 | +25.30% | 1 | 9 | 21.75% |
| NDX240719P16425000 | 2024-05-28 9:50AM EDT | 16,425.00 | 33.70 | 35.00 | 38.20 | 0.00 | - | 5 | 8 | 21.64% |
| NDX240719P16450000 | 2024-05-28 9:50AM EDT | 16,450.00 | 34.40 | 35.80 | 39.00 | 0.00 | - | 5 | 10 | 21.52% |
| NDX240719P16475000 | 2024-04-25 10:51AM EDT | 16,475.00 | 303.50 | 34.80 | 36.80 | 0.00 | - | - | 2 | 21.03% |
| NDX240719P16500000 | 2024-05-30 10:35AM EDT | 16,500.00 | 57.50 | 37.40 | 40.80 | +15.80 | +37.89% | 1 | 220 | 21.31% |
| NDX240719P16525000 | 2024-05-10 9:35AM EDT | 16,525.00 | 80.50 | 38.30 | 41.70 | 0.00 | - | 7 | 27 | 21.19% |
| NDX240719P16550000 | 2024-05-14 10:35AM EDT | 16,550.00 | 76.59 | 39.20 | 42.60 | 0.00 | - | 1 | 22 | 21.08% |
| NDX240719P16575000 | 2024-05-16 10:44AM EDT | 16,575.00 | 47.50 | 40.10 | 43.60 | 0.00 | - | 1 | 5 | 20.97% |
| NDX240719P16600000 | 2024-05-31 2:13PM EDT | 16,600.00 | 63.50 | 41.10 | 44.60 | +18.50 | +41.11% | 11 | 126 | 20.86% |
| NDX240719P16625000 | 2024-05-16 10:58AM EDT | 16,625.00 | 49.00 | 42.20 | 45.60 | 0.00 | - | 4 | 6 | 20.75% |
| NDX240719P16650000 | 2024-05-16 10:25AM EDT | 16,650.00 | 69.35 | 43.10 | 46.60 | +18.35 | +35.98% | 1 | 14 | 20.64% |
| NDX240719P16675000 | 2024-05-29 11:00AM EDT | 16,675.00 | 45.25 | 44.10 | 47.80 | 0.00 | - | 5 | 11 | 20.54% |
| NDX240719P16700000 | 2024-05-30 10:41AM EDT | 16,700.00 | 51.93 | 45.20 | 48.90 | 0.00 | - | 1 | 16 | 20.43% |
| NDX240719P16725000 | 2024-05-28 10:30AM EDT | 16,725.00 | 41.60 | 46.40 | 50.00 | 0.00 | - | 1 | 13 | 20.32% |
| NDX240719P16750000 | 2024-05-24 1:03PM EDT | 16,750.00 | 44.14 | 47.70 | 51.20 | 0.00 | - | 10 | 32 | 20.21% |
| NDX240719P16775000 | 2024-05-28 10:30AM EDT | 16,775.00 | 43.50 | 48.80 | 52.50 | 0.00 | - | 1 | 22 | 20.11% |
| NDX240719P16800000 | 2024-05-31 2:31PM EDT | 16,800.00 | 77.80 | 50.00 | 53.60 | +28.11 | +56.57% | 1 | 55 | 19.99% |
| NDX240719P16825000 | 2024-05-23 9:40AM EDT | 16,825.00 | 43.10 | 51.20 | 54.60 | 0.00 | - | 1 | 19 | 19.85% |
| NDX240719P16850000 | 2024-05-29 3:40PM EDT | 16,850.00 | 51.78 | 52.60 | 56.40 | 0.00 | - | 2 | 42 | 19.79% |
| NDX240719P16875000 | 2024-04-26 12:31PM EDT | 16,875.00 | 264.60 | 48.00 | 50.30 | 0.00 | - | 18 | 21 | 18.99% |
| NDX240719P16900000 | 2024-05-28 11:03AM EDT | 16,900.00 | 48.10 | 55.40 | 59.20 | 0.00 | - | 1 | 24 | 19.58% |
| NDX240719P16925000 | 2024-05-22 2:58PM EDT | 16,925.00 | 60.00 | 56.80 | 60.00 | 0.00 | - | 1 | 18 | 19.42% |
| NDX240719P16950000 | 2024-05-31 11:16AM EDT | 16,950.00 | 87.05 | 58.30 | 61.70 | +37.65 | +76.21% | 1 | 27 | 19.33% |
| NDX240719P16975000 | 2024-05-31 10:23AM EDT | 16,975.00 | 76.13 | 59.90 | 63.30 | +20.93 | +37.92% | 20 | 21 | 19.23% |
| NDX240719P17000000 | 2024-05-31 3:19PM EDT | 17,000.00 | 83.14 | 61.60 | 65.00 | +19.24 | +30.11% | 32 | 223 | 19.14% |
| NDX240719P17025000 | 2024-05-31 9:36AM EDT | 17,025.00 | 70.00 | 63.00 | 66.40 | -71.20 | -50.42% | 4 | 11 | 19.01% |
| NDX240719P17050000 | 2024-05-07 11:22AM EDT | 17,050.00 | 98.40 | 63.90 | 68.10 | -61.60 | -38.50% | 1 | 20 | 18.91% |
| NDX240719P17075000 | 2024-05-23 12:55PM EDT | 17,075.00 | 59.25 | 65.60 | 69.80 | 0.00 | - | 2 | 3 | 18.80% |
| NDX240719P17100000 | 2024-05-31 10:00AM EDT | 17,100.00 | 103.70 | 67.60 | 71.50 | +34.60 | +50.07% | 3 | 108 | 18.69% |
| NDX240719P17125000 | 2024-05-31 10:00AM EDT | 17,125.00 | 80.85 | 69.30 | 73.40 | -12.75 | -13.62% | 2 | 17 | 18.59% |
| NDX240719P17150000 | 2024-05-20 10:31AM EDT | 17,150.00 | 74.77 | 71.20 | 76.20 | 0.00 | - | 1 | 34 | 18.56% |
| NDX240719P17175000 | 2024-05-15 10:44AM EDT | 17,175.00 | 102.70 | 73.60 | 78.00 | 0.00 | - | 1 | 57 | 18.44% |
| NDX240719P17200000 | 2024-05-23 12:07PM EDT | 17,200.00 | 78.60 | 75.10 | 79.70 | +16.60 | +26.77% | 9 | 63 | 18.31% |
| NDX240719P17225000 | 2024-05-31 1:26PM EDT | 17,225.00 | 117.76 | 77.50 | 81.50 | -341.24 | -74.34% | 3 | 37 | 18.19% |
| NDX240719P17250000 | 2024-05-31 1:44PM EDT | 17,250.00 | 121.42 | 79.20 | 83.80 | +54.33 | +80.98% | 6 | 16 | 18.10% |
| NDX240719P17275000 | 2024-05-31 1:44PM EDT | 17,275.00 | 124.82 | 81.70 | 86.10 | +40.82 | +48.60% | 6 | 31 | 18.00% |
| NDX240719P17300000 | 2024-05-31 3:50PM EDT | 17,300.00 | 94.10 | 84.40 | 88.80 | +1.10 | +1.18% | 10 | 44 | 17.93% |
| NDX240719P17325000 | 2024-05-31 10:59AM EDT | 17,325.00 | 121.75 | 86.00 | 91.50 | -88.75 | -42.16% | 1 | 9 | 17.85% |
| NDX240719P17350000 | 2024-05-24 10:21AM EDT | 17,350.00 | 81.00 | 88.70 | 93.30 | 0.00 | - | 1 | 28 | 17.71% |
| NDX240719P17375000 | 2024-05-30 12:04PM EDT | 17,375.00 | 135.06 | 90.90 | 95.90 | +41.86 | +44.91% | 1 | 163 | 17.61% |
| NDX240719P17400000 | 2024-05-31 10:31AM EDT | 17,400.00 | 128.78 | 93.60 | 98.50 | +26.08 | +25.39% | 6 | 14 | 17.51% |
| NDX240719P17425000 | 2024-05-23 12:27PM EDT | 17,425.00 | 142.60 | 96.20 | 101.10 | +67.00 | +88.62% | 2 | 111 | 17.41% |
| NDX240719P17450000 | 2024-05-30 12:36PM EDT | 17,450.00 | 144.49 | 98.80 | 104.00 | +45.49 | +45.95% | 1 | 15 | 17.32% |
| NDX240719P17475000 | 2024-05-30 12:36PM EDT | 17,475.00 | 148.47 | 102.00 | 106.80 | +46.97 | +46.28% | 1 | 45 | 17.22% |
| NDX240719P17500000 | 2024-05-31 10:52AM EDT | 17,500.00 | 150.27 | 104.70 | 109.70 | +36.57 | +32.16% | 3 | 171 | 17.11% |
| NDX240719P17525000 | 2024-05-31 10:52AM EDT | 17,525.00 | 154.25 | 107.60 | 112.80 | -71.65 | -31.72% | 1 | 18 | 17.02% |
| NDX240719P17550000 | 2024-05-31 10:10AM EDT | 17,550.00 | 126.05 | 110.70 | 115.90 | +5.75 | +4.78% | 1 | 13 | 16.92% |
| NDX240719P17575000 | 2024-05-30 1:47PM EDT | 17,575.00 | 109.20 | 113.90 | 119.10 | 0.00 | - | 9 | 47 | 16.82% |
| NDX240719P17600000 | 2024-05-31 1:22PM EDT | 17,600.00 | 180.20 | 117.20 | 122.50 | +67.50 | +59.89% | 2 | 116 | 16.73% |
| NDX240719P17625000 | 2024-04-30 10:12AM EDT | 17,625.00 | 471.60 | 129.00 | 131.20 | 0.00 | - | 1 | 6 | 16.91% |
| NDX240719P17650000 | 2024-05-31 3:58PM EDT | 17,650.00 | 131.80 | 124.60 | 129.50 | -0.41 | -0.31% | 2 | 25 | 16.53% |
| NDX240719P17675000 | 2024-05-31 3:58PM EDT | 17,675.00 | 135.58 | 127.70 | 133.10 | -2.42 | -1.75% | 4 | 14 | 16.43% |
| NDX240719P17700000 | 2024-05-31 3:58PM EDT | 17,700.00 | 140.30 | 131.30 | 137.00 | +14.05 | +11.13% | 9 | 8 | 16.34% |
| NDX240719P17725000 | 2024-05-17 1:19PM EDT | 17,725.00 | 160.01 | 135.70 | 141.00 | 0.00 | - | 3 | 20 | 16.25% |
| NDX240719P17750000 | 2024-05-31 10:31AM EDT | 17,750.00 | 207.02 | 139.70 | 144.80 | +99.92 | +93.30% | 18 | 12 | 16.14% |
| NDX240719P17775000 | 2024-05-31 10:36AM EDT | 17,775.00 | 202.10 | 144.40 | 149.00 | +59.45 | +41.68% | 1 | 20 | 16.05% |
| NDX240719P17800000 | 2024-05-31 3:11PM EDT | 17,800.00 | 201.60 | 148.00 | 153.10 | +55.10 | +37.61% | 3 | 40 | 15.95% |
| NDX240719P17825000 | 2024-05-23 12:27PM EDT | 17,825.00 | 247.75 | 151.70 | 157.50 | +134.45 | +118.67% | 4 | 12 | 15.85% |
| NDX240719P17850000 | 2024-05-30 3:48PM EDT | 17,850.00 | 179.00 | 156.30 | 161.90 | 0.00 | - | 12 | 25 | 15.75% |
| NDX240719P17875000 | 2024-05-28 9:36AM EDT | 17,875.00 | 118.20 | 162.00 | 167.50 | 0.00 | - | 2 | 10 | 15.70% |
| NDX240719P17900000 | 2024-05-31 12:12PM EDT | 17,900.00 | 268.15 | 166.60 | 171.40 | +121.10 | +82.35% | 5 | 39 | 15.56% |
| NDX240719P17925000 | 2024-05-30 3:50PM EDT | 17,925.00 | 202.08 | 171.00 | 176.30 | 0.00 | - | 5 | 9 | 15.46% |
| NDX240719P17950000 | 2024-05-30 3:28PM EDT | 17,950.00 | 182.82 | 176.00 | 181.80 | 0.00 | - | 4 | 10 | 15.39% |
| NDX240719P17975000 | 2024-05-24 9:30AM EDT | 17,975.00 | 166.67 | 180.50 | 186.60 | 0.00 | - | 1 | 10 | 15.27% |
| NDX240719P18000000 | 2024-05-30 2:05PM EDT | 18,000.00 | 297.05 | 185.80 | 192.80 | +120.20 | +67.97% | 1 | 130 | 15.21% |
| NDX240719P18025000 | 2024-05-30 4:06PM EDT | 18,025.00 | 210.50 | 192.60 | 198.30 | 0.00 | - | 6 | 13 | 15.11% |
| NDX240719P18050000 | 2024-05-29 1:04PM EDT | 18,050.00 | 166.53 | 197.10 | 203.40 | 0.00 | - | 1 | 2 | 14.99% |
| NDX240719P18075000 | 2024-05-30 3:57PM EDT | 18,075.00 | 220.80 | 202.80 | 209.00 | 0.00 | - | 1 | 11 | 14.88% |
| NDX240719P18100000 | 2024-05-31 12:13PM EDT | 18,100.00 | 327.89 | 208.50 | 215.00 | +117.28 | +55.69% | 43 | 45 | 14.78% |
| NDX240719P18125000 | 2024-05-31 1:22PM EDT | 18,125.00 | 314.54 | 215.40 | 221.40 | +102.59 | +48.40% | 10 | 20 | 14.69% |
| NDX240719P18150000 | 2024-05-30 11:28AM EDT | 18,150.00 | 217.75 | 221.10 | 228.60 | 0.00 | - | 8 | 10 | 14.62% |
| NDX240719P18175000 | 2024-05-31 1:22PM EDT | 18,175.00 | 331.55 | 228.60 | 235.90 | +120.47 | +57.07% | 3 | 5 | 14.55% |
| NDX240719P18200000 | 2024-05-30 4:07PM EDT | 18,200.00 | 336.29 | 234.10 | 241.80 | +75.79 | +29.09% | 2 | 33 | 14.42% |
| NDX240719P18225000 | 2024-05-31 11:19AM EDT | 18,225.00 | 342.91 | 241.00 | 247.80 | +120.71 | +54.32% | 2 | 3 | 14.29% |
| NDX240719P18250000 | 2024-05-23 9:35AM EDT | 18,250.00 | 371.00 | 248.00 | 255.00 | +197.00 | +113.22% | 9 | 9 | 14.19% |
| NDX240719P18275000 | 2024-05-30 11:35AM EDT | 18,275.00 | 243.50 | 255.20 | 262.20 | 0.00 | - | 1 | 4 | 14.08% |
| NDX240719P18300000 | 2024-05-31 10:21AM EDT | 18,300.00 | 405.77 | 262.60 | 270.00 | +166.94 | +69.90% | 11 | 24 | 13.99% |
| NDX240719P18325000 | 2024-05-31 9:48AM EDT | 18,325.00 | 280.96 | 270.20 | 277.80 | +18.16 | +6.91% | 1 | 6 | 13.89% |
| NDX240719P18350000 | 2024-05-30 11:49AM EDT | 18,350.00 | 332.02 | 277.90 | 285.60 | +67.40 | +25.47% | 2 | 3 | 13.79% |
| NDX240719P18375000 | 2024-05-30 3:45PM EDT | 18,375.00 | 306.60 | 285.90 | 293.40 | +2.70 | +0.89% | 1 | 6 | 13.67% |
| NDX240719P18400000 | 2024-05-31 10:17AM EDT | 18,400.00 | 360.00 | 294.10 | 302.50 | +74.55 | +26.12% | 10 | 12 | 13.59% |
| NDX240719P18425000 | 2024-05-31 3:41PM EDT | 18,425.00 | 360.30 | 302.50 | 310.30 | +69.50 | +23.90% | 1 | 3 | 13.46% |
| NDX240719P18450000 | 2024-05-29 3:56PM EDT | 18,450.00 | 270.51 | 311.20 | 319.40 | 0.00 | - | - | 1 | 13.36% |
| NDX240719P18475000 | 2024-05-23 12:28PM EDT | 18,475.00 | 341.70 | 320.00 | 328.80 | +112.40 | +49.02% | 1 | 1 | 13.27% |
| NDX240719P18500000 | 2024-05-31 3:52PM EDT | 18,500.00 | 353.00 | 329.80 | 337.20 | +54.45 | +18.24% | 15 | 27 | 13.13% |
| NDX240719P18525000 | 2024-05-30 1:15PM EDT | 18,525.00 | 305.70 | 339.20 | 348.00 | 0.00 | - | 3 | 4 | 13.07% |
| NDX240719P18550000 | 2024-05-31 3:52PM EDT | 18,550.00 | 372.10 | 348.70 | 357.00 | +45.70 | +14.00% | 4 | 3 | 12.93% |
| NDX240719P18600000 | 2024-05-30 4:02PM EDT | 18,600.00 | 386.60 | 368.60 | 377.80 | +1.60 | +0.42% | 1 | 13 | 12.72% |
| NDX240719P18625000 | 2024-05-21 10:48AM EDT | 18,625.00 | 352.10 | 378.80 | 388.00 | 0.00 | - | 40 | 9 | 12.60% |
| NDX240719P18650000 | 2024-05-23 9:49AM EDT | 18,650.00 | 387.09 | 387.80 | 398.20 | +94.89 | +32.47% | 1 | 10 | 12.46% |
| NDX240719P18675000 | 2024-05-31 9:53AM EDT | 18,675.00 | 430.90 | 398.60 | 410.10 | +115.25 | +36.51% | 1 | 2 | 12.38% |
| NDX240719P18700000 | 2024-05-24 3:53PM EDT | 18,700.00 | 430.20 | 409.60 | 421.80 | +118.50 | +38.02% | 2 | 25 | 12.27% |
| NDX240719P18725000 | 2024-05-31 9:52AM EDT | 18,725.00 | 449.10 | 420.90 | 432.60 | +137.00 | +43.90% | 2 | 3 | 12.12% |
| NDX240719P18750000 | 2024-05-29 3:51PM EDT | 18,750.00 | 365.00 | 433.10 | 445.70 | 0.00 | - | 6 | 25 | 12.04% |
| NDX240719P18775000 | 2024-05-29 1:35PM EDT | 18,775.00 | 475.60 | 444.80 | 456.80 | +112.60 | +31.02% | 1 | 5 | 11.88% |
| NDX240719P18800000 | 2024-05-31 3:52PM EDT | 18,800.00 | 485.80 | 456.90 | 469.00 | +10.78 | +2.27% | 3 | 29 | 11.74% |
| NDX240719P18825000 | 2024-05-28 2:47PM EDT | 18,825.00 | 381.00 | 469.30 | 482.70 | 0.00 | - | 10 | 12 | 11.65% |
| NDX240719P18850000 | 2024-05-28 2:45PM EDT | 18,850.00 | 385.00 | 481.90 | 495.00 | 0.00 | - | 4 | 4 | 11.49% |
| NDX240719P18875000 | 2024-05-31 9:52AM EDT | 18,875.00 | 524.40 | 496.10 | 508.90 | +58.20 | +12.48% | 1 | 2 | 11.38% |
| NDX240719P18900000 | 2024-05-31 10:38AM EDT | 18,900.00 | 650.95 | 509.40 | 522.40 | +277.21 | +74.17% | 4 | 6 | 11.23% |
| NDX240719P18925000 | 2024-05-23 10:42AM EDT | 18,925.00 | 392.10 | 522.90 | 536.10 | 0.00 | - | 1 | 3 | 11.08% |
| NDX240719P18950000 | 2024-05-30 12:50PM EDT | 18,950.00 | 500.45 | 536.70 | 550.20 | 0.00 | - | 1 | 4 | 10.93% |
| NDX240719P18975000 | 2024-05-31 3:58PM EDT | 18,975.00 | 575.03 | 549.50 | 564.60 | +61.58 | +11.99% | 1 | 6 | 10.77% |
| NDX240719P19000000 | 2024-05-31 11:07AM EDT | 19,000.00 | 737.42 | 563.90 | 578.40 | +199.72 | +37.14% | 4 | 17 | 10.57% |
| NDX240719P19025000 | 2024-05-30 10:10AM EDT | 19,025.00 | 516.40 | 578.50 | 593.60 | 0.00 | - | 1 | 1 | 10.41% |
| NDX240719P19075000 | 2024-05-29 11:44AM EDT | 19,075.00 | 493.80 | 608.40 | 623.70 | 0.00 | - | 1 | 2 | 10.00% |
| NDX240719P19100000 | 2024-05-29 11:44AM EDT | 19,100.00 | 506.35 | 624.00 | 639.30 | 0.00 | - | 1 | 8 | 9.78% |
| NDX240719P19150000 | 2024-05-30 1:25PM EDT | 19,150.00 | 595.28 | 656.20 | 671.30 | 0.00 | - | 2 | 3 | 9.30% |
| NDX240719P19200000 | 2024-05-24 3:52PM EDT | 19,200.00 | 534.90 | 689.30 | 704.20 | 0.00 | - | 2 | 5 | 8.70% |
| NDX240719P19300000 | 2024-03-08 11:29AM EDT | 19,300.00 | 1,075.10 | 1,219.10 | 1,233.30 | 0.00 | - | 7 | 7 | 28.73% |
| NDX240719P19400000 | 2024-05-23 11:58AM EDT | 19,400.00 | 626.17 | 833.10 | 848.40 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240719P19425000 | 2024-05-29 12:01PM EDT | 19,425.00 | 690.40 | 852.40 | 867.60 | 0.00 | - | - | 2 | 0.00% |
| NDX240719P19475000 | 2024-05-29 12:01PM EDT | 19,475.00 | 723.20 | 891.60 | 906.80 | 0.00 | - | - | 1 | 0.00% |
| NDX240719P19500000 | 2024-05-31 11:07AM EDT | 19,500.00 | 1,121.69 | 910.70 | 927.30 | +454.55 | +68.13% | 6 | 8 | 0.00% |
| NDX240719P19700000 | 2024-04-08 11:56AM EDT | 19,700.00 | 1,508.90 | 1,505.20 | 1,526.60 | 0.00 | - | 1 | 0 | 29.25% |
| NDX240719P19800000 | 2024-04-08 12:23PM EDT | 19,800.00 | 1,608.70 | 1,587.90 | 1,607.00 | 0.00 | - | - | 1 | 29.52% |
| NDX240719P19900000 | 2024-05-31 10:51AM EDT | 19,900.00 | 1,465.38 | 1,256.90 | 1,272.40 | +167.04 | +12.87% | 1 | 2 | 0.00% |
| NDX240719P20000000 | 2024-05-31 11:07AM EDT | 20,000.00 | 1,572.99 | 1,346.00 | 1,371.20 | +526.56 | +50.32% | 3 | 8 | 0.00% |
| NDX240719P20400000 | 2024-03-08 4:45PM EDT | 20,400.00 | 2,130.05 | 2,085.70 | 2,103.50 | 0.00 | - | 1 | 1 | 30.74% |
| NDX240719P20500000 | 2024-05-23 10:52AM EDT | 20,500.00 | 1,584.82 | 1,823.30 | 1,850.30 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.