Mercados españoles cerrados en 47 mins
IBEX 35
10.930,90 -61,40 (-0,56%) Euro Stoxx 50
4.865,59 +26,45 (+0,55%) Dólar/Euro
1,0718 +0,0009 (+0,09%) Petróleo Brent
83,35 +0,73 (+0,88%) Oro
2.340,90 -8,20 (-0,35%) Bitcoin EUR
61.234,53 -884,58 (-1,42%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:43AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C09000000 | 2024-06-12 10:50AM EDT | 9,000.00 | 10,611.30 | 10,759.40 | 10,798.40 | 0.00 | - | 24 | 99 | 85.82% |
| NDX240920C09200000 | 2023-07-07 3:19PM EDT | 9,200.00 | 6,597.14 | 6,418.40 | 6,872.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240920C09700000 | 2024-01-02 11:06AM EDT | 9,700.00 | 7,225.60 | 7,824.10 | 8,024.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240920C10100000 | 2024-01-02 11:06AM EDT | 10,100.00 | 6,848.70 | 7,456.30 | 7,632.30 | 0.00 | - | - | 1 | 0.00% |
| NDX240920C10300000 | 2024-01-02 11:06AM EDT | 10,300.00 | 6,661.00 | 7,265.70 | 7,441.70 | 0.00 | - | - | 1 | 0.00% |
| NDX240920C11000000 | 2024-03-08 2:30PM EDT | 11,000.00 | 7,347.10 | 7,337.10 | 7,357.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240920C11200000 | 2024-03-12 12:11PM EDT | 11,200.00 | 7,239.50 | 7,150.20 | 7,168.20 | 0.00 | - | - | 30 | 0.00% |
| NDX240920C11400000 | 2024-05-30 10:04AM EDT | 11,400.00 | 7,431.00 | 8,413.00 | 8,441.00 | 0.00 | - | 1 | 1 | 68.55% |
| NDX240920C11600000 | 2023-06-15 12:51PM EDT | 11,600.00 | 4,511.00 | 4,730.00 | 4,928.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240920C11700000 | 2024-05-30 10:13AM EDT | 11,700.00 | 7,098.00 | 8,105.90 | 8,145.30 | 0.00 | - | 1 | 4 | 65.64% |
| NDX240920C11900000 | 2024-05-30 10:31AM EDT | 11,900.00 | 6,927.60 | 7,929.60 | 7,960.90 | 0.00 | - | 1 | 4 | 65.84% |
| NDX240920C12000000 | 2023-09-29 10:00AM EDT | 12,000.00 | 3,704.24 | 3,066.80 | 3,095.00 | 0.00 | - | 3 | 6 | 0.00% |
| NDX240920C12100000 | 2023-09-15 10:37AM EDT | 12,100.00 | 4,009.07 | 3,717.20 | 3,761.30 | 0.00 | - | - | 6 | 0.00% |
| NDX240920C12200000 | 2024-05-30 10:34AM EDT | 12,200.00 | 6,624.00 | 7,612.80 | 7,654.40 | 0.00 | - | 1 | 1 | 61.99% |
| NDX240920C12300000 | 2024-05-30 10:40AM EDT | 12,300.00 | 6,491.00 | 7,529.60 | 7,557.20 | 0.00 | - | 1 | 2 | 62.06% |
| NDX240920C12400000 | 2024-05-30 10:44AM EDT | 12,400.00 | 6,387.00 | 7,431.50 | 7,459.00 | 0.00 | - | 1 | 2 | 61.35% |
| NDX240920C12900000 | 2024-05-30 10:56AM EDT | 12,900.00 | 5,905.20 | 6,938.10 | 6,968.70 | 0.00 | - | 2 | 2 | 57.72% |
| NDX240920C13100000 | 2024-06-06 10:32AM EDT | 13,100.00 | 6,148.36 | 6,732.70 | 6,770.10 | 0.00 | - | - | 1 | 55.83% |
| NDX240920C13200000 | 2024-03-08 2:30PM EDT | 13,200.00 | 5,261.10 | 5,234.50 | 5,254.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240920C13600000 | 2023-08-25 11:15AM EDT | 13,600.00 | 2,529.15 | 2,362.10 | 2,424.70 | 0.00 | - | 10 | 10 | 0.00% |
| NDX240920C14000000 | 2023-11-06 2:24PM EDT | 14,000.00 | 2,220.90 | 2,695.70 | 2,714.40 | 0.00 | - | - | 1 | 0.00% |
| NDX240920C14200000 | 2023-11-06 2:24PM EDT | 14,200.00 | 2,079.50 | 2,541.40 | 2,560.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240920C14400000 | 2024-01-24 11:03AM EDT | 14,400.00 | 3,727.40 | 4,027.40 | 4,048.80 | 0.00 | - | 2 | 3 | 0.00% |
| NDX240920C14500000 | 2024-01-19 11:06AM EDT | 14,500.00 | 3,274.95 | 3,729.20 | 3,747.50 | 0.00 | - | 2 | 9 | 0.00% |
| NDX240920C14600000 | 2023-09-27 12:26PM EDT | 14,600.00 | 1,612.50 | 1,324.60 | 1,346.30 | 0.00 | - | 100 | 102 | 0.00% |
| NDX240920C14700000 | 2023-09-19 12:42PM EDT | 14,700.00 | 1,936.50 | 1,654.10 | 1,690.90 | 0.00 | - | - | 1 | 0.00% |
| NDX240920C14800000 | 2024-01-24 11:05AM EDT | 14,800.00 | 3,384.25 | 3,669.40 | 3,690.70 | 0.00 | - | 1 | 102 | 0.00% |
| NDX240920C14900000 | 2023-09-19 12:42PM EDT | 14,900.00 | 1,808.70 | 1,536.30 | 1,571.20 | 0.00 | - | - | 2 | 0.00% |
| NDX240920C15000000 | 2024-06-13 10:22AM EDT | 15,000.00 | 4,783.92 | 4,877.50 | 4,915.70 | 0.00 | - | 1 | 121 | 44.55% |
| NDX240920C15100000 | 2024-03-01 3:57PM EDT | 15,100.00 | 3,784.27 | 3,630.60 | 3,652.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240920C15300000 | 2023-09-21 11:36AM EDT | 15,300.00 | 1,379.90 | 1,211.60 | 1,235.00 | 0.00 | - | - | 3 | 0.00% |
| NDX240920C15400000 | 2024-01-24 11:03AM EDT | 15,400.00 | 2,870.80 | 3,144.90 | 3,165.90 | 0.00 | - | 2 | 101 | 0.00% |
| NDX240920C15500000 | 2024-02-15 4:24PM EDT | 15,500.00 | 3,015.00 | 2,962.60 | 2,983.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240920C15600000 | 2024-05-23 2:45PM EDT | 15,600.00 | 3,321.40 | 4,305.00 | 4,335.00 | 0.00 | - | 1 | 100 | 40.71% |
| NDX240920C15800000 | 2023-09-20 11:43AM EDT | 15,800.00 | 1,305.00 | 966.30 | 990.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240920C15900000 | 2023-09-20 12:27PM EDT | 15,900.00 | 1,267.60 | 921.10 | 944.60 | 0.00 | - | - | 7 | 0.00% |
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 16,000.00 | 1,351.60 | 1,771.70 | 1,785.80 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240920C16100000 | 2024-02-20 3:48PM EDT | 16,100.00 | 2,265.90 | 2,857.50 | 2,875.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240920C16200000 | 2024-02-20 3:48PM EDT | 16,200.00 | 2,188.60 | 2,772.80 | 2,791.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDX240920C16300000 | 2023-10-24 12:46PM EDT | 16,300.00 | 763.20 | 1,273.30 | 1,302.70 | 0.00 | - | - | 17 | 0.00% |
| NDX240920C16400000 | 2024-05-28 3:39PM EDT | 16,400.00 | 2,798.90 | 3,538.40 | 3,569.00 | 0.00 | - | 11 | 132 | 35.82% |
| NDX240920C16500000 | 2024-04-25 3:04PM EDT | 16,500.00 | 1,658.47 | 2,672.10 | 2,689.80 | 0.00 | - | 15 | 149 | 0.00% |
| NDX240920C16800000 | 2023-12-14 5:02PM EDT | 16,800.00 | 1,231.90 | 1,308.80 | 1,329.90 | 0.00 | - | 6 | 8 | 0.00% |
| NDX240920C16900000 | 2023-12-28 11:05AM EDT | 16,900.00 | 1,430.00 | 1,620.00 | 1,636.60 | 0.00 | - | 4 | 4 | 0.00% |
| NDX240920C16925000 | 2024-05-22 2:00PM EDT | 16,925.00 | 2,180.30 | 3,046.10 | 3,073.90 | 0.00 | - | - | 2 | 32.75% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 17,000.00 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 0.00% |
| NDX240920C17100000 | 2024-01-26 11:44AM EDT | 17,100.00 | 1,563.30 | 1,787.40 | 1,806.50 | 0.00 | - | 1 | 9 | 0.00% |
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 17,200.00 | 1,723.00 | 1,168.20 | 1,222.90 | 0.00 | - | 1 | 22 | 0.00% |
| NDX240920C17400000 | 2024-01-17 2:32PM EDT | 17,400.00 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | - | - | 7 | 0.00% |
| NDX240920C17500000 | 2024-05-07 11:10AM EDT | 17,500.00 | 1,359.52 | 1,951.50 | 1,978.60 | 0.00 | - | 100 | 221 | 0.00% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 17,600.00 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 0.00% |
| NDX240920C17625000 | 2024-05-22 4:02PM EDT | 17,625.00 | 1,653.60 | 2,399.60 | 2,428.70 | 0.00 | - | - | 1 | 28.85% |
| NDX240920C17650000 | 2024-05-23 3:55PM EDT | 17,650.00 | 1,544.40 | 2,376.20 | 2,405.80 | 0.00 | - | - | 1 | 28.70% |
| NDX240920C17700000 | 2024-02-14 2:05PM EDT | 17,700.00 | 1,292.60 | 1,308.70 | 1,325.30 | 0.00 | - | 2 | 16 | 0.00% |
| NDX240920C17750000 | 2024-05-31 1:00PM EDT | 17,750.00 | 1,177.12 | 2,286.80 | 2,316.40 | 0.00 | - | 1 | 1 | 28.19% |
| NDX240920C17775000 | 2024-05-31 1:00PM EDT | 17,775.00 | 1,159.57 | 2,264.50 | 2,294.10 | 0.00 | - | 1 | 1 | 28.06% |
| NDX240920C17800000 | 2024-05-15 2:52PM EDT | 17,800.00 | 1,420.00 | 2,216.00 | 2,270.20 | 0.00 | - | 1 | 3 | 27.88% |
| NDX240920C17850000 | 2024-06-05 1:40PM EDT | 17,850.00 | 1,637.08 | 2,211.60 | 2,242.20 | 0.00 | - | 1 | 1 | 28.17% |
| NDX240920C17900000 | 2024-05-23 2:51PM EDT | 17,900.00 | 1,312.59 | 2,167.50 | 2,198.20 | 0.00 | - | 5 | 52 | 27.92% |
| NDX240920C17950000 | 2024-05-06 11:20AM EDT | 17,950.00 | 969.10 | 1,576.40 | 1,600.00 | 0.00 | - | - | 5 | 0.00% |
| NDX240920C17975000 | 2024-05-06 11:20AM EDT | 17,975.00 | 954.17 | 1,556.50 | 1,579.90 | 0.00 | - | - | 5 | 0.00% |
| NDX240920C18000000 | 2024-06-13 2:56PM EDT | 18,000.00 | 1,992.17 | 2,074.60 | 2,107.80 | 0.00 | - | 12 | 416 | 27.32% |
| NDX240920C18025000 | 2024-06-14 2:26PM EDT | 18,025.00 | 2,038.20 | 2,046.20 | 2,072.10 | 0.00 | - | 4 | 6 | 26.75% |
| NDX240920C18050000 | 2024-05-31 1:27PM EDT | 18,050.00 | 1,005.92 | 2,031.20 | 2,064.10 | 0.00 | - | 1 | 1 | 27.07% |
| NDX240920C18075000 | 2024-06-14 2:26PM EDT | 18,075.00 | 1,994.90 | 2,001.20 | 2,030.80 | 0.00 | - | 4 | 5 | 26.58% |
| NDX240920C18100000 | 2024-06-05 1:40PM EDT | 18,100.00 | 1,438.00 | 1,987.00 | 2,019.60 | 0.00 | - | 1 | 9 | 26.78% |
| NDX240920C18125000 | 2024-05-29 12:47PM EDT | 18,125.00 | 1,321.78 | 1,958.00 | 1,989.90 | 0.00 | - | - | 2 | 26.41% |
| NDX240920C18150000 | 2024-06-13 1:42PM EDT | 18,150.00 | 1,845.25 | 1,950.20 | 1,979.50 | 0.00 | - | 2 | 3 | 26.63% |
| NDX240920C18175000 | 2024-05-31 1:29PM EDT | 18,175.00 | 923.50 | 1,916.40 | 1,945.50 | 0.00 | - | 1 | 1 | 26.12% |
| NDX240920C18200000 | 2024-06-12 3:28PM EDT | 18,200.00 | 1,701.65 | 1,907.30 | 1,936.50 | 0.00 | - | 1 | 50 | 26.38% |
| NDX240920C18225000 | 2024-05-31 1:22PM EDT | 18,225.00 | 879.55 | 1,873.50 | 1,902.40 | 0.00 | - | 1 | 1 | 25.87% |
| NDX240920C18250000 | 2024-06-06 3:46PM EDT | 18,250.00 | 1,342.67 | 1,864.70 | 1,893.70 | 0.00 | - | 1 | 3 | 26.14% |
| NDX240920C18275000 | 2024-05-31 12:53PM EDT | 18,275.00 | 824.50 | 1,843.60 | 1,872.40 | 0.00 | - | 1 | 2 | 26.01% |
| NDX240920C18300000 | 2024-05-20 11:08AM EDT | 18,300.00 | 1,091.55 | 1,822.50 | 1,851.20 | 0.00 | - | 1 | 104 | 25.89% |
| NDX240920C18400000 | 2024-06-06 11:43AM EDT | 18,400.00 | 1,241.20 | 1,733.90 | 1,764.80 | 0.00 | - | 1 | 29 | 25.35% |
| NDX240920C18425000 | 2024-06-06 11:43AM EDT | 18,425.00 | 1,223.28 | 1,703.30 | 1,733.60 | 0.00 | - | 1 | 1 | 24.93% |
| NDX240920C18475000 | 2024-05-31 9:43AM EDT | 18,475.00 | 895.45 | 1,663.40 | 1,690.20 | 0.00 | - | 6 | 10 | 24.64% |
| NDX240920C18500000 | 2024-06-07 10:13AM EDT | 18,500.00 | 1,149.35 | 1,640.90 | 1,669.60 | 0.00 | - | 51 | 216 | 24.53% |
| NDX240920C18525000 | 2024-05-31 9:43AM EDT | 18,525.00 | 865.05 | 1,620.50 | 1,650.50 | 0.00 | - | 6 | 20 | 24.46% |
| NDX240920C18575000 | 2024-06-03 12:43PM EDT | 18,575.00 | 758.96 | 1,595.20 | 1,622.30 | 0.00 | - | 2 | 4 | 24.60% |
| NDX240920C18600000 | 2024-06-11 3:00PM EDT | 18,600.00 | 1,195.00 | 1,569.30 | 1,598.90 | 0.00 | - | 1 | 25 | 24.40% |
| NDX240920C18625000 | 2024-06-03 12:43PM EDT | 18,625.00 | 730.45 | 1,540.20 | 1,569.20 | 0.00 | - | 2 | 6 | 24.02% |
| NDX240920C18700000 | 2024-06-06 2:14PM EDT | 18,700.00 | 1,011.63 | 1,487.00 | 1,496.60 | 0.00 | - | 4 | 282 | 23.34% |
| NDX240920C18750000 | 2024-06-05 11:50AM EDT | 18,750.00 | 932.73 | 1,458.40 | 1,468.80 | 0.00 | - | 1 | 8 | 23.46% |
| NDX240920C18775000 | 2024-05-31 11:15AM EDT | 18,775.00 | 569.60 | 1,419.40 | 1,448.10 | 0.00 | - | 3 | 3 | 23.33% |
| NDX240920C18800000 | 2024-06-06 12:37PM EDT | 18,800.00 | 953.29 | 1,418.20 | 1,427.70 | 0.00 | - | 9 | 30 | 23.20% |
| NDX240920C18825000 | 2024-06-06 3:46PM EDT | 18,825.00 | 936.39 | 1,388.20 | 1,414.40 | 0.00 | - | 1 | 3 | 23.26% |
| NDX240920C18900000 | 2024-05-01 10:34AM EDT | 18,900.00 | 324.40 | 602.50 | 617.90 | 0.00 | - | 6 | 6 | 0.00% |
| NDX240920C18925000 | 2024-05-31 11:25AM EDT | 18,925.00 | 496.40 | 1,317.70 | 1,343.10 | 0.00 | - | 3 | 5 | 23.00% |
| NDX240920C19000000 | 2024-06-14 3:44PM EDT | 19,000.00 | 1,233.61 | 1,255.20 | 1,263.50 | 0.00 | - | 1 | 262 | 22.09% |
| NDX240920C19025000 | 2024-06-11 2:26PM EDT | 19,025.00 | 895.00 | 1,242.70 | 1,267.30 | 0.00 | - | 1 | 8 | 22.59% |
| NDX240920C19100000 | 2024-05-17 1:22PM EDT | 19,100.00 | 571.22 | 1,143.20 | 1,203.10 | 0.00 | - | 1 | 12 | 22.06% |
| NDX240920C19150000 | 2024-05-17 1:22PM EDT | 19,150.00 | 548.19 | 1,108.40 | 1,167.90 | 0.00 | - | 1 | 1 | 21.90% |
| NDX240920C19200000 | 2024-06-14 9:55AM EDT | 19,200.00 | 1,067.68 | 1,120.90 | 1,129.20 | 0.00 | - | 1 | 42 | 21.64% |
| NDX240920C19225000 | 2024-05-23 2:53PM EDT | 19,225.00 | 501.35 | 1,085.90 | 1,109.80 | 0.00 | - | - | 1 | 21.51% |
| NDX240920C19250000 | 2024-06-13 9:38AM EDT | 19,250.00 | 1,040.00 | 1,085.00 | 1,092.30 | 0.00 | - | 2 | 5 | 21.42% |
| NDX240920C19300000 | 2024-06-13 12:28PM EDT | 19,300.00 | 914.20 | 1,043.40 | 1,051.10 | 0.00 | - | 1 | 127 | 21.08% |
| NDX240920C19350000 | 2024-06-04 1:30PM EDT | 19,350.00 | 433.40 | 1,014.70 | 1,023.00 | 0.00 | - | 4 | 3 | 21.06% |
| NDX240920C19400000 | 2024-06-12 9:42AM EDT | 19,400.00 | 811.50 | 971.50 | 979.40 | 0.00 | - | 1 | 16 | 20.64% |
| NDX240920C19425000 | 2024-06-12 3:42PM EDT | 19,425.00 | 779.95 | 949.80 | 972.00 | 0.00 | - | 2 | 11 | 20.79% |
| NDX240920C19475000 | 2024-06-12 3:42PM EDT | 19,475.00 | 750.05 | 916.40 | 938.90 | 0.00 | - | - | 1 | 20.61% |
| NDX240920C19500000 | 2024-06-13 12:01PM EDT | 19,500.00 | 826.13 | 908.20 | 915.00 | 0.00 | - | 2 | 184 | 20.34% |
| NDX240920C19525000 | 2024-06-07 11:21AM EDT | 19,525.00 | 529.00 | 888.40 | 908.70 | 0.00 | - | 1 | 1 | 20.50% |
| NDX240920C19550000 | 2024-06-12 9:51AM EDT | 19,550.00 | 747.47 | 874.80 | 881.30 | 0.00 | - | 1 | 2 | 20.14% |
| NDX240920C19575000 | 2024-06-10 1:15PM EDT | 19,575.00 | 526.42 | 870.60 | 877.60 | 0.00 | - | 1 | 1 | 20.36% |
| NDX240920C19600000 | 2024-06-14 12:10PM EDT | 19,600.00 | 809.80 | 846.80 | 854.50 | 0.00 | - | 2 | 40 | 20.09% |
| NDX240920C19625000 | 2024-06-06 12:37PM EDT | 19,625.00 | 495.12 | 831.40 | 838.90 | 0.00 | - | 16 | 6 | 20.01% |
| NDX240920C19650000 | 2024-06-12 9:39AM EDT | 19,650.00 | 652.66 | 816.00 | 823.40 | 0.00 | - | 16 | 8 | 19.93% |
| NDX240920C19675000 | 2024-06-11 1:32PM EDT | 19,675.00 | 495.64 | 807.60 | 813.60 | 0.00 | - | 1 | 2 | 19.99% |
| NDX240920C19700000 | 2024-06-13 12:25PM EDT | 19,700.00 | 681.75 | 785.00 | 792.60 | 0.00 | - | 2 | 91 | 19.77% |
| NDX240920C19750000 | 2024-06-12 10:31AM EDT | 19,750.00 | 654.30 | 755.40 | 758.80 | 0.00 | - | - | 2 | 19.52% |
| NDX240920C19775000 | 2024-06-07 1:11PM EDT | 19,775.00 | 454.52 | 738.30 | 745.80 | 0.00 | - | 1 | 1 | 19.48% |
| NDX240920C19800000 | 2024-06-13 2:42PM EDT | 19,800.00 | 656.68 | 731.40 | 738.60 | 0.00 | - | 2 | 16 | 19.59% |
| NDX240920C19825000 | 2024-05-31 4:13PM EDT | 19,825.00 | 236.70 | 717.00 | 723.40 | 0.00 | - | 2 | 2 | 19.50% |
| NDX240920C19875000 | 2024-05-16 10:55AM EDT | 19,875.00 | 322.50 | 666.40 | 700.50 | 0.00 | - | 2 | 3 | 19.48% |
| NDX240920C19900000 | 2024-06-05 1:59PM EDT | 19,900.00 | 367.58 | 668.20 | 674.60 | 0.00 | - | 1 | 11 | 19.11% |
| NDX240920C19925000 | 2024-06-14 12:21PM EDT | 19,925.00 | 623.30 | 653.80 | 659.60 | 0.00 | - | 32 | 67 | 19.01% |
| NDX240920C19950000 | 2024-06-11 2:12PM EDT | 19,950.00 | 392.33 | 645.00 | 650.30 | 0.00 | - | 1 | 3 | 19.05% |
| NDX240920C19975000 | 2024-06-06 10:51AM EDT | 19,975.00 | 364.89 | 627.40 | 633.90 | 0.00 | - | 1 | 12 | 18.90% |
| NDX240920C20000000 | 2024-06-14 3:44PM EDT | 20,000.00 | 597.20 | 616.30 | 621.10 | 0.00 | - | 3 | 234 | 18.85% |
| NDX240920C20100000 | 2024-06-05 3:06PM EDT | 20,100.00 | 304.31 | 563.00 | 567.80 | 0.00 | - | 2 | 4 | 18.53% |
| NDX240920C20200000 | 2024-06-14 3:24PM EDT | 20,200.00 | 509.00 | 518.90 | 522.40 | 0.00 | - | 1 | 3 | 18.36% |
| NDX240920C20300000 | 2024-06-14 3:25PM EDT | 20,300.00 | 464.47 | 476.20 | 479.40 | 0.00 | - | 1 | 7 | 18.19% |
| NDX240920C20400000 | 2024-06-13 12:40PM EDT | 20,400.00 | 364.20 | 432.80 | 435.90 | 0.00 | - | 4 | 15 | 17.96% |
| NDX240920C20500000 | 2024-06-13 12:34PM EDT | 20,500.00 | 329.50 | 393.90 | 397.20 | 0.00 | - | 304 | 338 | 17.79% |
| NDX240920C20600000 | 2024-06-12 1:16PM EDT | 20,600.00 | 282.80 | 352.30 | 355.00 | 0.00 | - | 1 | 173 | 17.46% |
| NDX240920C20700000 | 2024-06-14 9:49AM EDT | 20,700.00 | 295.20 | 317.50 | 320.40 | 0.00 | - | 2 | 3 | 17.29% |
| NDX240920C20800000 | 2024-06-17 10:20AM EDT | 20,800.00 | 294.24 | 283.80 | 286.50 | +172.94 | +142.57% | 1 | 26 | 17.06% |
| NDX240920C20900000 | 2024-06-05 12:55PM EDT | 20,900.00 | 112.53 | 254.50 | 257.30 | 0.00 | - | 3 | 12 | 16.91% |
| NDX240920C21000000 | 2024-06-14 9:31AM EDT | 21,000.00 | 204.62 | 228.10 | 230.40 | 0.00 | - | 1 | 147 | 16.77% |
| NDX240920C21200000 | 2024-06-12 2:44PM EDT | 21,200.00 | 137.35 | 182.10 | 184.20 | 0.00 | - | 10 | 12 | 16.55% |
| NDX240920C21400000 | 2024-06-12 10:01AM EDT | 21,400.00 | 105.72 | 146.90 | 149.40 | 0.00 | - | 2 | 10 | 16.50% |
| NDX240920C21500000 | 2024-06-17 10:03AM EDT | 21,500.00 | 130.46 | 129.60 | 132.10 | +5.49 | +4.39% | 16 | 35 | 16.39% |
| NDX240920C21600000 | 2024-06-14 9:37AM EDT | 21,600.00 | 102.47 | 114.40 | 116.50 | 0.00 | - | 1 | 62 | 16.28% |
| NDX240920C21800000 | 2024-06-14 9:37AM EDT | 21,800.00 | 80.40 | 90.10 | 92.30 | 0.00 | - | 1 | 57 | 16.22% |
| NDX240920C22000000 | 2024-06-17 10:03AM EDT | 22,000.00 | 71.05 | 69.30 | 71.30 | +2.71 | +3.97% | 32 | 542 | 16.09% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P09000000 | 2024-06-14 10:05AM EDT | 9,000.00 | 1.50 | 1.15 | 2.30 | 0.00 | - | 1 | 8 | 52.11% |
| NDX240920P09100000 | 2024-04-04 11:02AM EDT | 9,100.00 | 7.73 | 2.45 | 5.50 | 0.00 | - | 1 | 3 | 55.69% |
| NDX240920P09200000 | 2023-05-19 9:42AM EDT | 9,200.00 | 204.00 | 110.00 | 130.00 | 0.00 | - | 1 | 1 | 89.11% |
| NDX240920P09300000 | 2023-05-22 12:48PM EDT | 9,300.00 | 214.00 | 126.00 | 146.00 | 0.00 | - | - | 10 | 90.27% |
| NDX240920P09400000 | 2023-09-07 1:54PM EDT | 9,400.00 | 96.00 | 90.80 | 104.00 | 0.00 | - | 2 | 12 | 83.40% |
| NDX240920P09500000 | 2023-12-29 4:09PM EDT | 9,500.00 | 38.20 | 19.20 | 23.40 | 0.00 | - | 3 | 22 | 64.36% |
| NDX240920P09600000 | 2023-08-02 1:48PM EDT | 9,600.00 | 125.00 | 93.50 | 106.50 | 0.00 | - | - | 1 | 81.71% |
| NDX240920P09700000 | 2024-01-02 11:51AM EDT | 9,700.00 | 44.00 | 16.60 | 34.00 | 0.00 | - | 82 | 22 | 64.21% |
| NDX240920P09800000 | 2024-03-25 9:32AM EDT | 9,800.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| NDX240920P09900000 | 2024-01-16 10:58AM EDT | 9,900.00 | 33.60 | 21.00 | 23.30 | 0.00 | - | 82 | 0 | 61.36% |
| NDX240920P10000000 | 2024-05-23 2:13PM EDT | 10,000.00 | 3.74 | 2.55 | 3.60 | 0.00 | - | 20 | 60 | 48.79% |
| NDX240920P10100000 | 2024-05-10 11:43AM EDT | 10,100.00 | 6.00 | 1.75 | 4.40 | 0.00 | - | 3 | 5 | 49.13% |
| NDX240920P10200000 | 2024-04-16 10:46AM EDT | 10,200.00 | 21.37 | 3.30 | 5.30 | 0.00 | - | 1 | 7 | 49.42% |
| NDX240920P10300000 | 2023-12-14 1:13PM EDT | 10,300.00 | 52.85 | 38.00 | 44.20 | 0.00 | - | 1 | 4 | 63.77% |
| NDX240920P10400000 | 2023-10-31 10:55AM EDT | 10,400.00 | 179.00 | 74.00 | 82.30 | 0.00 | - | 1 | 4 | 70.28% |
| NDX240920P10500000 | 2024-05-29 10:04AM EDT | 10,500.00 | 4.48 | 3.70 | 4.60 | 0.00 | - | 1 | 13 | 46.68% |
| NDX240920P10600000 | 2024-05-15 12:16PM EDT | 10,600.00 | 5.87 | 3.10 | 5.20 | 0.00 | - | 1 | 8 | 46.64% |
| NDX240920P10700000 | 2024-05-22 3:19PM EDT | 10,700.00 | 4.95 | 3.90 | 5.10 | 0.00 | - | 1 | 5 | 45.89% |
| NDX240920P10800000 | 2024-05-22 3:19PM EDT | 10,800.00 | 4.95 | 4.20 | 5.30 | 0.00 | - | 2 | 9 | 45.43% |
| NDX240920P10900000 | 2023-09-25 10:02AM EDT | 10,900.00 | 200.90 | 236.60 | 252.80 | 0.00 | - | 3 | 6 | 84.27% |
| NDX240920P11000000 | 2024-05-23 2:13PM EDT | 11,000.00 | 6.06 | 4.70 | 5.90 | 0.00 | - | 20 | 21 | 44.68% |
| NDX240920P11100000 | 2024-04-09 10:43AM EDT | 11,100.00 | 25.20 | 9.40 | 11.60 | 0.00 | - | 1 | 34 | 47.71% |
| NDX240920P11200000 | 2024-04-17 10:26AM EDT | 11,200.00 | 30.50 | 6.10 | 8.30 | 0.00 | - | 3 | 32 | 45.14% |
| NDX240920P11300000 | 2023-09-18 3:50PM EDT | 11,300.00 | 204.00 | 237.50 | 252.70 | 0.00 | - | 1 | 4 | 80.04% |
| NDX240920P11400000 | 2024-05-14 3:43PM EDT | 11,400.00 | 10.05 | 4.00 | 7.20 | 0.00 | - | 1 | 45 | 43.12% |
| NDX240920P11500000 | 2024-04-17 10:26AM EDT | 11,500.00 | 35.10 | 7.30 | 9.50 | 0.00 | - | 1 | 6 | 43.92% |
| NDX240920P11600000 | 2024-02-09 5:08PM EDT | 11,600.00 | 44.16 | 34.30 | 49.50 | 0.00 | - | 1 | 3 | 53.44% |
| NDX240920P11700000 | 2024-04-17 10:26AM EDT | 11,700.00 | 38.50 | 8.10 | 10.40 | 0.00 | - | 1 | 7 | 43.11% |
| NDX240920P11800000 | 2024-06-12 1:10PM EDT | 11,800.00 | 5.75 | 7.10 | 8.20 | 0.00 | - | 1 | 6 | 41.25% |
| NDX240920P11900000 | 2024-05-10 10:09AM EDT | 11,900.00 | 13.60 | 6.40 | 9.20 | 0.00 | - | 10 | 14 | 41.20% |
| NDX240920P12000000 | 2024-06-07 10:43AM EDT | 12,000.00 | 8.04 | 7.70 | 9.00 | 0.00 | - | 1 | 159 | 40.47% |
| NDX240920P12200000 | 2024-04-02 12:52PM EDT | 12,200.00 | 37.60 | 23.10 | 27.90 | 0.00 | - | - | 2 | 45.85% |
| NDX240920P12300000 | 2024-04-17 10:26AM EDT | 12,300.00 | 50.90 | 11.30 | 13.60 | 0.00 | - | 3 | 14 | 40.74% |
| NDX240920P12400000 | 2024-02-06 11:29AM EDT | 12,400.00 | 75.20 | 44.70 | 60.60 | 0.00 | - | 39 | 44 | 50.68% |
| NDX240920P12500000 | 2024-05-29 10:04AM EDT | 12,500.00 | 13.82 | 9.70 | 10.90 | 0.00 | - | 1 | 144 | 38.35% |
| NDX240920P12600000 | 2024-02-08 1:04PM EDT | 12,600.00 | 71.80 | 57.20 | 72.20 | 0.00 | - | 1 | 44 | 50.82% |
| NDX240920P12700000 | 2024-01-09 4:30PM EDT | 12,700.00 | 136.10 | 73.10 | 76.90 | 0.00 | - | - | 2 | 50.42% |
| NDX240920P12800000 | 2024-05-10 11:51AM EDT | 12,800.00 | 22.55 | 10.40 | 13.10 | 0.00 | - | 4 | 9 | 37.44% |
| NDX240920P12900000 | 2024-04-26 1:41PM EDT | 12,900.00 | 43.50 | 14.80 | 16.90 | 0.00 | - | 3 | 29 | 38.15% |
| NDX240920P13000000 | 2024-05-21 3:20PM EDT | 13,000.00 | 14.86 | 12.10 | 13.30 | 0.00 | - | 1 | 232 | 36.31% |
| NDX240920P13100000 | 2024-05-20 3:48PM EDT | 13,100.00 | 16.30 | 12.60 | 13.90 | 0.00 | - | 331 | 356 | 35.92% |
| NDX240920P13200000 | 2024-04-05 1:27PM EDT | 13,200.00 | 63.20 | 31.50 | 36.00 | 0.00 | - | 4 | 33 | 40.80% |
| NDX240920P13300000 | 2024-04-11 2:59PM EDT | 13,300.00 | 57.80 | 26.30 | 29.70 | 0.00 | - | 4 | 367 | 38.88% |
| NDX240920P13400000 | 2024-04-15 2:13PM EDT | 13,400.00 | 89.50 | 21.70 | 24.30 | 0.00 | - | 13 | 29 | 37.04% |
| NDX240920P13500000 | 2024-01-18 12:49PM EDT | 13,500.00 | 177.82 | 117.40 | 123.30 | 0.00 | - | 2 | 52 | 49.42% |
| NDX240920P13600000 | 2024-01-18 12:50PM EDT | 13,600.00 | 185.98 | 121.60 | 128.90 | 0.00 | - | 13 | 13 | 49.13% |
| NDX240920P13700000 | 2024-04-19 10:08AM EDT | 13,700.00 | 109.90 | 23.60 | 26.30 | 0.00 | - | 9 | 82 | 35.61% |
| NDX240920P13800000 | 2024-05-21 1:35PM EDT | 13,800.00 | 23.55 | 17.20 | 18.40 | 0.00 | - | 1 | 2 | 33.12% |
| NDX240920P14000000 | 2024-06-13 11:33AM EDT | 14,000.00 | 15.67 | 18.50 | 20.10 | 0.00 | - | 4 | 186 | 32.37% |
| NDX240920P14100000 | 2024-04-11 10:07AM EDT | 14,100.00 | 96.76 | 40.80 | 44.50 | 0.00 | - | 10 | 28 | 36.26% |
| NDX240920P14200000 | 2024-03-06 10:30AM EDT | 14,200.00 | 118.17 | 105.90 | 109.20 | 0.00 | - | 14 | 51 | 42.76% |
| NDX240920P14300000 | 2024-03-18 2:34PM EDT | 14,300.00 | 130.20 | 143.90 | 148.60 | 0.00 | - | 2 | 9 | 45.23% |
| NDX240920P14400000 | 2024-06-12 3:24PM EDT | 14,400.00 | 18.90 | 22.10 | 24.00 | 0.00 | - | 1 | 41 | 30.87% |
| NDX240920P14500000 | 2024-06-13 10:19AM EDT | 14,500.00 | 20.30 | 23.10 | 24.90 | 0.00 | - | 8 | 41 | 30.46% |
| NDX240920P14600000 | 2024-02-06 11:29AM EDT | 14,600.00 | 206.50 | 133.20 | 148.80 | 0.00 | - | 6 | 9 | 42.91% |
| NDX240920P14700000 | 2024-02-06 11:29AM EDT | 14,700.00 | 216.20 | 140.00 | 155.40 | 0.00 | - | 20 | 35 | 42.61% |
| NDX240920P14800000 | 2024-05-31 10:31AM EDT | 14,800.00 | 52.10 | 26.60 | 28.40 | 0.00 | - | 493 | 512 | 29.33% |
| NDX240920P14900000 | 2024-05-20 10:42AM EDT | 14,900.00 | 44.65 | 27.80 | 29.80 | 0.00 | - | 50 | 51 | 28.97% |
| NDX240920P14925000 | 2024-05-20 3:48PM EDT | 14,925.00 | 45.48 | 28.10 | 30.20 | 0.00 | - | - | 231 | 28.89% |
| NDX240920P14950000 | 2024-05-20 12:55PM EDT | 14,950.00 | 44.08 | 28.30 | 30.40 | 0.00 | - | - | 100 | 28.77% |
| NDX240920P15000000 | 2024-06-17 10:07AM EDT | 15,000.00 | 29.50 | 29.20 | 31.20 | +1.90 | +6.88% | 2 | 398 | 28.60% |
| NDX240920P15025000 | 2024-05-31 2:56PM EDT | 15,025.00 | 62.95 | 29.50 | 31.60 | 0.00 | - | 1 | 11 | 28.52% |
| NDX240920P15050000 | 2024-06-11 10:48AM EDT | 15,050.00 | 34.10 | 29.90 | 31.90 | 0.00 | - | - | 94 | 28.42% |
| NDX240920P15075000 | 2024-05-23 10:10AM EDT | 15,075.00 | 48.60 | 30.10 | 32.10 | 0.00 | - | 2 | 7 | 28.30% |
| NDX240920P15100000 | 2024-06-11 10:51AM EDT | 15,100.00 | 34.90 | 30.60 | 32.70 | 0.00 | - | - | 10 | 28.24% |
| NDX240920P15125000 | 2024-05-23 9:36AM EDT | 15,125.00 | 46.30 | 31.00 | 33.00 | 0.00 | - | - | 2 | 28.14% |
| NDX240920P15175000 | 2024-05-21 10:45AM EDT | 15,175.00 | 52.00 | 31.70 | 33.80 | 0.00 | - | - | 6 | 27.96% |
| NDX240920P15200000 | 2024-05-17 9:36AM EDT | 15,200.00 | 59.00 | 30.70 | 33.50 | 0.00 | - | 14 | 126 | 27.77% |
| NDX240920P15250000 | 2024-06-07 2:21PM EDT | 15,250.00 | 43.36 | 33.00 | 35.00 | 0.00 | - | 2 | 26 | 27.69% |
| NDX240920P15300000 | 2024-05-28 3:48PM EDT | 15,300.00 | 58.70 | 33.60 | 35.80 | 0.00 | - | 1 | 20 | 27.50% |
| NDX240920P15325000 | 2024-04-30 9:45AM EDT | 15,325.00 | 157.80 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| NDX240920P15350000 | 2024-05-23 9:36AM EDT | 15,350.00 | 52.50 | 34.60 | 36.40 | 0.00 | - | 1 | 2 | 27.28% |
| NDX240920P15400000 | 2024-05-20 9:39AM EDT | 15,400.00 | 61.50 | 35.40 | 37.40 | 0.00 | - | 1 | 16 | 27.12% |
| NDX240920P15425000 | 2024-05-23 9:36AM EDT | 15,425.00 | 54.80 | 36.00 | 37.80 | 0.00 | - | - | 1 | 27.02% |
| NDX240920P15450000 | 2024-05-21 10:45AM EDT | 15,450.00 | 61.00 | 36.10 | 38.10 | 0.00 | - | - | 6 | 26.91% |
| NDX240920P15500000 | 2024-06-17 10:24AM EDT | 15,500.00 | 37.50 | 37.20 | 39.20 | +1.70 | +4.75% | 27 | 372 | 26.75% |
| NDX240920P15575000 | 2024-05-23 9:36AM EDT | 15,575.00 | 59.60 | 38.70 | 40.40 | 0.00 | - | - | 2 | 26.45% |
| NDX240920P15600000 | 2024-03-19 11:30AM EDT | 15,600.00 | 248.50 | 294.70 | 301.90 | 0.00 | - | 3 | 2 | 43.69% |
| NDX240920P15675000 | 2024-06-06 11:28AM EDT | 15,675.00 | 56.00 | 40.80 | 42.50 | 0.00 | - | 1 | 0 | 26.11% |
| NDX240920P15700000 | 2024-06-06 11:28AM EDT | 15,700.00 | 56.90 | 40.90 | 43.00 | 0.00 | - | 1 | 26 | 26.01% |
| NDX240920P15725000 | 2024-05-31 1:30PM EDT | 15,725.00 | 98.90 | 41.80 | 43.50 | 0.00 | - | 1 | 1 | 25.92% |
| NDX240920P15750000 | 2024-05-31 1:30PM EDT | 15,750.00 | 100.30 | 42.40 | 44.30 | 0.00 | - | 1 | 1 | 25.86% |
| NDX240920P15775000 | 2024-05-31 1:20PM EDT | 15,775.00 | 103.93 | 42.90 | 44.80 | 0.00 | - | 1 | 1 | 25.77% |
| NDX240920P15800000 | 2024-05-31 1:20PM EDT | 15,800.00 | 105.58 | 43.40 | 45.10 | 0.00 | - | 494 | 494 | 25.65% |
| NDX240920P15825000 | 2024-05-31 1:23PM EDT | 15,825.00 | 107.00 | 43.70 | 45.80 | 0.00 | - | 1 | 1 | 25.58% |
| NDX240920P15850000 | 2024-06-07 1:38PM EDT | 15,850.00 | 58.08 | 44.60 | 46.30 | 0.00 | - | 120 | 121 | 25.48% |
| NDX240920P15875000 | 2024-05-31 12:57PM EDT | 15,875.00 | 116.01 | 45.20 | 47.30 | 0.00 | - | 1 | 1 | 25.44% |
| NDX240920P15900000 | 2024-05-31 1:16PM EDT | 15,900.00 | 113.40 | 45.90 | 47.90 | 0.00 | - | 2 | 9 | 25.35% |
| NDX240920P15925000 | 2024-06-11 2:28PM EDT | 15,925.00 | 53.56 | 46.50 | 48.50 | 0.00 | - | - | 1 | 25.26% |
| NDX240920P15950000 | 2024-06-11 2:28PM EDT | 15,950.00 | 54.35 | 47.10 | 49.00 | 0.00 | - | - | 1 | 25.16% |
| NDX240920P15975000 | 2024-05-31 12:54PM EDT | 15,975.00 | 124.25 | 47.70 | 49.60 | 0.00 | - | 1 | 1 | 25.07% |
| NDX240920P16000000 | 2024-06-14 11:34AM EDT | 16,000.00 | 48.60 | 48.30 | 50.20 | 0.00 | - | 1 | 871 | 24.98% |
| NDX240920P16025000 | 2024-05-15 11:23AM EDT | 16,025.00 | 104.08 | 46.60 | 50.00 | 0.00 | - | 1 | 1 | 24.80% |
| NDX240920P16050000 | 2024-05-16 11:30AM EDT | 16,050.00 | 93.20 | 47.30 | 50.60 | 0.00 | - | 1 | 1 | 24.71% |
| NDX240920P16075000 | 2024-05-29 12:49PM EDT | 16,075.00 | 96.10 | 50.40 | 52.40 | 0.00 | - | 1 | 2 | 24.74% |
| NDX240920P16100000 | 2024-06-14 3:44PM EDT | 16,100.00 | 50.20 | 51.00 | 52.90 | 0.00 | - | 2 | 7 | 24.63% |
| NDX240920P16125000 | 2024-05-31 10:37AM EDT | 16,125.00 | 126.60 | 51.60 | 53.20 | 0.00 | - | 5 | 5 | 24.51% |
| NDX240920P16150000 | 2024-04-30 10:07AM EDT | 16,150.00 | 259.90 | 109.40 | 111.70 | 0.00 | - | - | 6 | 28.97% |
| NDX240920P16175000 | 2024-06-05 2:33PM EDT | 16,175.00 | 77.00 | 52.70 | 54.70 | 0.00 | - | 1 | 11 | 24.34% |
| NDX240920P16200000 | 2024-05-31 1:01PM EDT | 16,200.00 | 140.80 | 53.70 | 55.40 | 0.00 | - | 1 | 10 | 24.26% |
| NDX240920P16225000 | 2024-05-29 9:32AM EDT | 16,225.00 | 108.60 | 54.10 | 56.20 | 0.00 | - | - | 8 | 24.18% |
| NDX240920P16250000 | 2024-05-13 11:28AM EDT | 16,250.00 | 159.70 | 43.00 | 58.10 | 0.00 | - | 1 | 2 | 24.20% |
| NDX240920P16300000 | 2024-06-05 10:15AM EDT | 16,300.00 | 95.39 | 56.70 | 58.70 | 0.00 | - | 1 | 20 | 23.94% |
| NDX240920P16325000 | 2024-05-17 12:46PM EDT | 16,325.00 | 121.60 | 55.00 | 58.60 | 0.00 | - | 1 | 1 | 23.77% |
| NDX240920P16375000 | 2024-06-05 1:37PM EDT | 16,375.00 | 88.20 | 59.10 | 61.10 | 0.00 | - | 1 | 28 | 23.68% |
| NDX240920P16400000 | 2024-06-06 9:45AM EDT | 16,400.00 | 85.90 | 59.70 | 61.70 | 0.00 | - | 225 | 759 | 23.58% |
| NDX240920P16425000 | 2024-05-17 12:46PM EDT | 16,425.00 | 130.00 | 58.30 | 61.90 | 0.00 | - | 1 | 10 | 23.44% |
| NDX240920P16450000 | 2024-06-11 2:24PM EDT | 16,450.00 | 74.70 | 62.00 | 64.00 | 0.00 | - | 10 | 6 | 23.46% |
| NDX240920P16475000 | 2024-06-05 1:39PM EDT | 16,475.00 | 94.20 | 62.80 | 65.00 | 0.00 | - | 1 | 21 | 23.38% |
| NDX240920P16500000 | 2024-06-13 2:04PM EDT | 16,500.00 | 60.10 | 63.80 | 65.80 | 0.00 | - | 1 | 147 | 23.29% |
| NDX240920P16525000 | 2024-05-23 9:36AM EDT | 16,525.00 | 106.70 | 64.10 | 66.20 | 0.00 | - | - | 3 | 23.16% |
| NDX240920P16575000 | 2024-05-20 11:43AM EDT | 16,575.00 | 124.90 | 66.70 | 68.80 | 0.00 | - | 1 | 0 | 23.05% |
| NDX240920P16600000 | 2024-06-05 1:38PM EDT | 16,600.00 | 102.47 | 66.90 | 69.00 | 0.00 | - | 3 | 35 | 22.91% |
| NDX240920P16625000 | 2024-06-05 10:47AM EDT | 16,625.00 | 111.20 | 68.10 | 69.90 | 0.00 | - | 1 | 1 | 22.82% |
| NDX240920P16650000 | 2024-06-06 10:09AM EDT | 16,650.00 | 102.73 | 69.70 | 71.80 | 0.00 | - | 1 | 3 | 22.81% |
| NDX240920P16675000 | 2024-06-06 10:12AM EDT | 16,675.00 | 103.15 | 70.70 | 72.80 | 0.00 | - | 1 | 1 | 22.72% |
| NDX240920P16700000 | 2024-06-11 2:29PM EDT | 16,700.00 | 87.30 | 71.50 | 73.40 | 0.00 | - | 16 | 29 | 22.61% |
| NDX240920P16725000 | 2024-06-03 9:57AM EDT | 16,725.00 | 143.64 | 72.70 | 74.80 | 0.00 | - | 1 | 2 | 22.55% |
| NDX240920P16750000 | 2024-06-12 9:57AM EDT | 16,750.00 | 70.80 | 73.70 | 75.60 | 0.00 | - | 1 | 2 | 22.45% |
| NDX240920P16775000 | 2024-06-13 9:37AM EDT | 16,775.00 | 65.17 | 74.90 | 77.00 | 0.00 | - | 1 | 3 | 22.39% |
| NDX240920P16800000 | 2024-06-13 9:37AM EDT | 16,800.00 | 66.25 | 76.10 | 78.20 | 0.00 | - | 1 | 42 | 22.31% |
| NDX240920P16825000 | 2024-05-22 10:28AM EDT | 16,825.00 | 141.95 | 76.80 | 79.00 | 0.00 | - | 3 | 8 | 22.21% |
| NDX240920P16875000 | 2024-06-12 9:44AM EDT | 16,875.00 | 78.50 | 79.60 | 81.70 | 0.00 | - | 9 | 9 | 22.07% |
| NDX240920P16900000 | 2024-06-12 9:31AM EDT | 16,900.00 | 85.00 | 80.30 | 82.10 | 0.00 | - | 4 | 42 | 21.93% |
| NDX240920P16925000 | 2024-05-22 10:28AM EDT | 16,925.00 | 151.95 | 81.90 | 83.80 | 0.00 | - | 3 | 5 | 21.88% |
| NDX240920P16950000 | 2024-06-10 3:46PM EDT | 16,950.00 | 112.90 | 83.20 | 85.30 | 0.00 | - | 1 | 6 | 21.82% |
| NDX240920P16975000 | 2024-05-22 1:42PM EDT | 16,975.00 | 160.90 | 84.50 | 86.60 | 0.00 | - | 2 | 3 | 21.74% |
| NDX240920P17000000 | 2024-06-14 11:33AM EDT | 17,000.00 | 88.40 | 85.50 | 87.50 | 0.00 | - | 1 | 139 | 21.64% |
| NDX240920P17025000 | 2024-06-12 10:20AM EDT | 17,025.00 | 82.00 | 87.10 | 89.10 | 0.00 | - | 2 | 6 | 21.57% |
| NDX240920P17050000 | 2024-06-12 10:01AM EDT | 17,050.00 | 86.50 | 87.80 | 89.80 | 0.00 | - | 1 | 7 | 21.45% |
| NDX240920P17075000 | 2024-06-12 12:18PM EDT | 17,075.00 | 85.57 | 90.00 | 92.00 | 0.00 | - | 3 | 5 | 21.42% |
| NDX240920P17100000 | 2024-06-12 12:55PM EDT | 17,100.00 | 87.60 | 91.40 | 93.40 | 0.00 | - | 17 | 42 | 21.34% |
| NDX240920P17125000 | 2024-06-12 12:42PM EDT | 17,125.00 | 90.00 | 92.90 | 95.10 | 0.00 | - | 20 | 23 | 21.28% |
| NDX240920P17150000 | 2024-06-12 2:00PM EDT | 17,150.00 | 95.92 | 94.30 | 96.30 | 0.00 | - | - | 1 | 21.19% |
| NDX240920P17175000 | 2024-06-10 10:05AM EDT | 17,175.00 | 147.00 | 95.80 | 97.80 | 0.00 | - | - | 1 | 21.11% |
| NDX240920P17200000 | 2024-05-13 3:38PM EDT | 17,200.00 | 298.80 | 86.90 | 100.70 | 0.00 | - | 23 | 240 | 21.11% |
| NDX240920P17225000 | 2024-05-17 2:01PM EDT | 17,225.00 | 225.30 | 92.40 | 102.40 | 0.00 | - | 1 | 5 | 21.04% |
| NDX240920P17250000 | 2024-06-03 10:50AM EDT | 17,250.00 | 218.40 | 100.10 | 102.10 | 0.00 | - | 1 | 8 | 20.86% |
| NDX240920P17275000 | 2024-06-12 3:19PM EDT | 17,275.00 | 92.80 | 101.80 | 103.90 | 0.00 | - | 11 | 9 | 20.79% |
| NDX240920P17300000 | 2024-06-13 9:59AM EDT | 17,300.00 | 94.50 | 103.40 | 105.50 | 0.00 | - | 7 | 37 | 20.71% |
| NDX240920P17325000 | 2024-06-13 11:46AM EDT | 17,325.00 | 98.80 | 105.20 | 107.30 | 0.00 | - | 5 | 10 | 20.64% |
| NDX240920P17350000 | 2024-06-10 10:05AM EDT | 17,350.00 | 166.20 | 105.80 | 107.90 | 0.00 | - | 1 | 6 | 20.50% |
| NDX240920P17375000 | 2024-05-10 10:00AM EDT | 17,375.00 | 337.00 | 160.70 | 163.40 | 0.00 | - | - | 2 | 23.10% |
| NDX240920P17400000 | 2024-05-13 10:16AM EDT | 17,400.00 | 344.60 | 105.00 | 114.90 | 0.00 | - | 1 | 18 | 20.53% |
| NDX240920P17425000 | 2024-05-23 12:12PM EDT | 17,425.00 | 202.60 | 111.50 | 114.00 | 0.00 | - | 2 | 4 | 20.31% |
| NDX240920P17450000 | 2024-06-12 3:20PM EDT | 17,450.00 | 104.00 | 114.10 | 116.30 | 0.00 | - | 5 | 12 | 20.26% |
| NDX240920P17475000 | 2024-06-14 9:37AM EDT | 17,475.00 | 113.95 | 116.00 | 118.20 | 0.00 | - | 1 | 18 | 20.19% |
| NDX240920P17500000 | 2024-06-12 2:53PM EDT | 17,500.00 | 119.60 | 117.60 | 119.60 | 0.00 | - | 2 | 285 | 20.08% |
| NDX240920P17525000 | 2024-06-05 3:06PM EDT | 17,525.00 | 188.45 | 119.70 | 122.00 | 0.00 | - | 1 | 2 | 20.03% |
| NDX240920P17550000 | 2024-05-15 11:08AM EDT | 17,550.00 | 291.40 | 117.70 | 125.30 | 0.00 | - | 9 | 45 | 20.02% |
| NDX240920P17575000 | 2024-05-09 2:49PM EDT | 17,575.00 | 413.20 | 185.50 | 188.60 | 0.00 | - | 1 | 3 | 22.72% |
| NDX240920P17600000 | 2024-06-11 2:24PM EDT | 17,600.00 | 165.10 | 125.90 | 127.90 | 0.00 | - | 3 | 25 | 19.80% |
| NDX240920P17625000 | 2024-06-12 10:01AM EDT | 17,625.00 | 128.75 | 127.80 | 130.10 | 0.00 | - | - | 1 | 19.73% |
| NDX240920P17650000 | 2024-06-12 3:13PM EDT | 17,650.00 | 122.40 | 128.50 | 130.90 | 0.00 | - | 2 | 6 | 19.59% |
| NDX240920P17675000 | 2024-06-12 10:36AM EDT | 17,675.00 | 128.00 | 130.50 | 132.90 | 0.00 | - | 1 | 3 | 19.50% |
| NDX240920P17700000 | 2024-06-14 9:37AM EDT | 17,700.00 | 132.87 | 133.90 | 136.00 | 0.00 | - | 1 | 28 | 19.47% |
| NDX240920P17725000 | 2024-06-13 12:50PM EDT | 17,725.00 | 139.63 | 135.00 | 137.50 | 0.00 | - | 5 | 6 | 19.36% |
| NDX240920P17750000 | 2024-06-13 12:50PM EDT | 17,750.00 | 142.08 | 138.60 | 141.00 | 0.00 | - | 5 | 10 | 19.34% |
| NDX240920P17775000 | 2024-06-17 9:56AM EDT | 17,775.00 | 145.03 | 139.50 | 141.80 | -180.97 | -55.51% | 5 | 1 | 19.20% |
| NDX240920P17800000 | 2024-06-17 9:56AM EDT | 17,800.00 | 147.40 | 142.20 | 144.40 | +4.96 | +3.48% | 5 | 18 | 19.13% |
| NDX240920P17825000 | 2024-06-14 3:27PM EDT | 17,825.00 | 144.10 | 146.00 | 148.40 | 0.00 | - | 6 | 19 | 19.13% |
| NDX240920P17850000 | 2024-06-14 11:07AM EDT | 17,850.00 | 152.28 | 147.50 | 148.90 | 0.00 | - | 5 | 13 | 18.96% |
| NDX240920P17875000 | 2024-05-24 10:06AM EDT | 17,875.00 | 299.00 | 149.40 | 151.80 | 0.00 | - | 3 | 7 | 18.91% |
| NDX240920P17900000 | 2024-05-29 2:45PM EDT | 17,900.00 | 309.75 | 153.10 | 154.50 | 0.00 | - | 2 | 67 | 18.84% |
| NDX240920P17925000 | 2024-05-20 12:06PM EDT | 17,925.00 | 321.90 | 154.70 | 156.90 | 0.00 | - | - | 1 | 18.75% |
| NDX240920P17950000 | 2024-06-12 11:28AM EDT | 17,950.00 | 157.82 | 157.10 | 159.70 | 0.00 | - | 2 | 26 | 18.69% |
| NDX240920P17975000 | 2024-06-12 3:19PM EDT | 17,975.00 | 152.40 | 159.60 | 162.10 | 0.00 | - | 7 | 33 | 18.60% |
| NDX240920P18000000 | 2024-06-13 2:56PM EDT | 18,000.00 | 157.45 | 164.70 | 166.90 | 0.00 | - | 10 | 132 | 18.61% |
| NDX240920P18025000 | 2024-06-12 12:28PM EDT | 18,025.00 | 169.65 | 167.30 | 169.60 | 0.00 | - | - | 1 | 18.53% |
| NDX240920P18050000 | 2024-06-05 10:16AM EDT | 18,050.00 | 318.10 | 170.20 | 172.50 | 0.00 | - | 1 | 14 | 18.45% |
| NDX240920P18075000 | 2024-05-23 1:30PM EDT | 18,075.00 | 329.40 | 172.50 | 175.00 | 0.00 | - | - | 1 | 18.36% |
| NDX240920P18100000 | 2024-06-11 12:05PM EDT | 18,100.00 | 173.12 | 176.00 | 178.30 | -88.08 | -33.72% | 1 | 19 | 18.30% |
| NDX240920P18125000 | 2024-06-10 11:03AM EDT | 18,125.00 | 278.00 | 178.50 | 181.00 | 0.00 | - | 2 | 5 | 18.21% |
| NDX240920P18150000 | 2024-05-16 11:43AM EDT | 18,150.00 | 401.60 | 177.40 | 183.00 | 0.00 | - | - | 1 | 18.10% |
| NDX240920P18175000 | 2024-06-13 9:41AM EDT | 18,175.00 | 169.30 | 185.50 | 187.70 | 0.00 | - | 2 | 9 | 18.08% |
| NDX240920P18200000 | 2024-06-14 3:43PM EDT | 18,200.00 | 188.55 | 186.50 | 189.00 | 0.00 | - | 1 | 18 | 17.94% |
| NDX240920P18225000 | 2024-06-11 12:30PM EDT | 18,225.00 | 284.80 | 192.10 | 194.70 | 0.00 | - | 14 | 15 | 17.95% |
| NDX240920P18250000 | 2024-06-11 10:42AM EDT | 18,250.00 | 289.70 | 195.00 | 197.60 | 0.00 | - | 1 | 5 | 17.86% |
| NDX240920P18275000 | 2024-06-11 10:48AM EDT | 18,275.00 | 291.80 | 197.90 | 200.30 | 0.00 | - | 1 | 3 | 17.76% |
| NDX240920P18300000 | 2024-06-17 10:07AM EDT | 18,300.00 | 201.50 | 201.60 | 204.80 | +2.20 | +1.10% | 1 | 574 | 17.72% |
| NDX240920P18325000 | 2024-06-14 3:43PM EDT | 18,325.00 | 205.90 | 205.20 | 207.60 | 0.00 | - | 1 | 2 | 17.62% |
| NDX240920P18350000 | 2024-05-31 11:22AM EDT | 18,350.00 | 581.10 | 208.40 | 209.90 | 0.00 | - | 1 | 1 | 17.50% |
| NDX240920P18375000 | 2024-05-23 1:20PM EDT | 18,375.00 | 410.60 | 213.00 | 215.80 | 0.00 | - | 5 | 12 | 17.51% |
| NDX240920P18400000 | 2024-06-12 9:44AM EDT | 18,400.00 | 234.08 | 214.70 | 217.20 | 0.00 | - | 1 | 38 | 17.35% |
| NDX240920P18425000 | 2024-06-06 11:17AM EDT | 18,425.00 | 344.20 | 221.20 | 223.80 | 0.00 | - | 2 | 3 | 17.38% |
| NDX240920P18450000 | 2024-06-10 9:51AM EDT | 18,450.00 | 368.20 | 225.10 | 227.40 | 0.00 | - | 1 | 6 | 17.29% |
| NDX240920P18475000 | 2024-06-07 2:01PM EDT | 18,475.00 | 350.75 | 229.10 | 231.60 | 0.00 | - | 10 | 12 | 17.23% |
| NDX240920P18500000 | 2024-06-14 1:36PM EDT | 18,500.00 | 230.80 | 230.50 | 232.80 | 0.00 | - | 17 | 460 | 17.06% |
| NDX240920P18525000 | 2024-05-28 12:58PM EDT | 18,525.00 | 424.68 | 237.00 | 239.40 | 0.00 | - | 2 | 6 | 17.07% |
| NDX240920P18550000 | 2024-06-12 2:16PM EDT | 18,550.00 | 251.00 | 238.30 | 241.30 | 0.00 | - | 2 | 4 | 16.92% |
| NDX240920P18575000 | 2024-06-11 12:20PM EDT | 18,575.00 | 370.10 | 245.40 | 248.40 | 0.00 | - | 1 | 8 | 16.94% |
| NDX240920P18600000 | 2024-06-14 10:50AM EDT | 18,600.00 | 257.30 | 250.20 | 252.00 | 0.00 | - | 76 | 84 | 16.84% |
| NDX240920P18625000 | 2024-05-21 10:50AM EDT | 18,625.00 | 528.90 | 254.40 | 256.70 | 0.00 | - | 1 | 3 | 16.77% |
| NDX240920P18650000 | 2024-06-12 1:02PM EDT | 18,650.00 | 268.00 | 255.30 | 257.40 | 0.00 | - | 1 | 6 | 16.58% |
| NDX240920P18675000 | 2024-06-12 11:21AM EDT | 18,675.00 | 273.10 | 262.20 | 264.90 | 0.00 | - | 10 | 12 | 16.60% |
| NDX240920P18700000 | 2024-06-13 10:57AM EDT | 18,700.00 | 276.60 | 268.20 | 270.90 | 0.00 | - | 2 | 268 | 16.56% |
| NDX240920P18725000 | 2024-06-12 12:40PM EDT | 18,725.00 | 289.21 | 273.30 | 274.80 | 0.00 | - | 3 | 22 | 16.46% |
| NDX240920P18750000 | 2024-05-31 11:20AM EDT | 18,750.00 | 748.70 | 276.60 | 279.40 | 0.00 | - | 1 | 8 | 16.38% |
| NDX240920P18775000 | 2024-06-14 12:28PM EDT | 18,775.00 | 292.20 | 283.40 | 285.80 | 0.00 | - | 4 | 12 | 16.35% |
| NDX240920P18800000 | 2024-06-14 11:51AM EDT | 18,800.00 | 281.60 | 285.10 | 287.40 | -27.60 | -8.93% | 1 | 17 | 16.18% |
| NDX240920P18825000 | 2024-06-07 10:46AM EDT | 18,825.00 | 452.90 | 289.90 | 292.50 | 0.00 | - | 2 | 5 | 16.10% |
| NDX240920P18850000 | 2024-06-17 9:57AM EDT | 18,850.00 | 291.70 | 297.00 | 297.40 | -9.90 | -3.28% | 5 | 15 | 16.02% |
| NDX240920P18875000 | 2024-06-13 12:28PM EDT | 18,875.00 | 331.80 | 302.40 | 305.30 | 0.00 | - | 1 | 3 | 16.02% |
| NDX240920P18900000 | 2024-06-14 10:54AM EDT | 18,900.00 | 315.50 | 309.00 | 312.50 | 0.00 | - | 1 | 33 | 16.00% |
| NDX240920P18925000 | 2024-06-11 11:43AM EDT | 18,925.00 | 475.80 | 314.30 | 316.80 | 0.00 | - | 1 | 13 | 15.89% |
| NDX240920P18950000 | 2024-06-07 1:11PM EDT | 18,950.00 | 478.90 | 319.20 | 323.40 | 0.00 | - | 1 | 2 | 15.84% |
| NDX240920P18975000 | 2024-06-10 11:50AM EDT | 18,975.00 | 496.20 | 325.90 | 328.80 | 0.00 | - | - | 1 | 15.76% |
| NDX240920P19000000 | 2024-06-17 9:52AM EDT | 19,000.00 | 332.60 | 328.80 | 331.70 | -3.30 | -0.98% | 20 | 249 | 15.60% |
| NDX240920P19050000 | 2024-06-06 9:34AM EDT | 19,050.00 | 535.20 | 340.60 | 343.80 | 0.00 | - | 1 | 2 | 15.45% |
| NDX240920P19100000 | 2024-04-12 2:54PM EDT | 19,100.00 | 1,291.90 | 1,046.50 | 1,058.90 | 0.00 | - | 1 | 1 | 33.67% |
| NDX240920P19125000 | 2024-05-22 9:51AM EDT | 19,125.00 | 704.20 | 363.60 | 366.70 | 0.00 | - | - | 1 | 15.34% |
| NDX240920P19175000 | 2024-06-06 9:33AM EDT | 19,175.00 | 580.70 | 374.40 | 377.50 | 0.00 | - | - | 1 | 15.13% |
| NDX240920P19200000 | 2024-06-13 2:42PM EDT | 19,200.00 | 387.55 | 382.80 | 386.50 | 0.00 | - | 2 | 4 | 15.11% |
| NDX240920P19250000 | 2024-06-14 3:27PM EDT | 19,250.00 | 397.25 | 397.70 | 400.80 | 0.00 | - | 3 | 7 | 14.97% |
| NDX240920P19300000 | 2024-01-22 11:17AM EDT | 19,300.00 | 1,736.00 | 1,763.40 | 1,775.10 | 0.00 | - | - | 2 | 49.40% |
| NDX240920P19400000 | 2024-01-22 11:05AM EDT | 19,400.00 | 1,820.80 | 1,830.50 | 1,844.40 | 0.00 | - | - | 2 | 49.83% |
| NDX240920P19425000 | 2024-06-12 10:31AM EDT | 19,425.00 | 478.40 | 448.50 | 452.00 | 0.00 | - | - | 3 | 14.40% |
| NDX240920P19500000 | 2024-06-13 12:00PM EDT | 19,500.00 | 494.92 | 475.40 | 478.60 | 0.00 | - | 1 | 13 | 14.21% |
| NDX240920P19525000 | 2024-05-23 9:59AM EDT | 19,525.00 | 891.20 | 478.20 | 481.40 | 0.00 | - | - | 1 | 13.99% |
| NDX240920P19600000 | 2024-06-14 11:17AM EDT | 19,600.00 | 535.50 | 510.10 | 513.50 | 0.00 | - | - | 6 | 13.90% |
| NDX240920P19625000 | 2024-06-17 10:25AM EDT | 19,625.00 | 521.15 | 513.60 | 517.10 | +2.55 | +0.49% | 1 | 12 | 13.68% |
| NDX240920P19700000 | 2024-06-13 12:25PM EDT | 19,700.00 | 599.64 | 541.80 | 545.00 | 0.00 | - | 2 | 2 | 13.44% |
| NDX240920P19750000 | 2024-06-12 12:11PM EDT | 19,750.00 | 616.60 | 565.80 | 569.80 | 0.00 | - | 1 | 1 | 13.40% |
| NDX240920P19900000 | 2024-04-15 10:33AM EDT | 19,900.00 | 1,735.70 | 1,370.70 | 1,398.10 | 0.00 | - | - | 1 | 31.93% |
| NDX240920P19975000 | 2024-06-14 1:38PM EDT | 19,975.00 | 661.80 | 655.60 | 660.00 | 0.00 | - | - | 1 | 12.48% |
| NDX240920P20000000 | 2024-06-17 10:25AM EDT | 20,000.00 | 674.15 | 668.00 | 673.40 | -10.20 | -1.49% | 1 | 16 | 12.44% |
| NDX240920P20100000 | 2024-05-29 12:01PM EDT | 20,100.00 | 1,251.10 | 720.80 | 725.20 | 0.00 | - | 1 | 1 | 12.17% |
| NDX240920P20200000 | 2024-06-06 10:40AM EDT | 20,200.00 | 1,130.62 | 767.40 | 773.30 | 0.00 | - | 1 | 2 | 11.70% |
| NDX240920P20500000 | 2024-05-21 9:30AM EDT | 20,500.00 | 1,692.94 | 927.00 | 933.90 | 0.00 | - | 1 | 6 | 9.97% |
| NDX240920P20900000 | 2024-03-08 3:37PM EDT | 20,900.00 | 2,449.00 | 2,479.20 | 2,497.50 | 0.00 | - | 2 | 2 | 44.20% |
| NDX240920P21200000 | 2024-03-08 2:57PM EDT | 21,200.00 | 2,793.70 | 2,735.30 | 2,754.10 | 0.00 | - | 1 | 1 | 45.70% |
| NDX240920P21400000 | 2024-03-08 3:00PM EDT | 21,400.00 | 2,953.40 | 2,910.50 | 2,929.60 | 0.00 | - | 1 | 1 | 46.73% |
| NDX240920P21600000 | 2024-03-08 3:00PM EDT | 21,600.00 | 3,126.00 | 3,088.80 | 3,108.20 | 0.00 | - | 1 | 1 | 47.79% |
© 2024 Yahoo. Todos los derechos reservados.