Ir a las búsquedas
 Ibex 35 Sube0,66%

Más sobre ^NDX


NASDAQ-100 (^NDX)

-Nasdaq GIDS
4.788,67 Sube 10,53(0,22%) 6 de dic 23:15
OpcionesConsulta Opciones de :
Ver fecha de caducidad: dic de 2016 | mar de 2017 | jun de 2017 | dic de 2017 | dic de 2018
Opciones de CallCaduca a cierre viernes, 16 de diciembre de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
1.800,00NDX161216C018000002.884,00 0,002.960,702.972,20182
1.900,00NDX161216C019000002.964,60 0,002.949,402.957,80119
2.000,00NDX161216C020000002.363,70 0,002.495,002.510,0016
2.100,00NDX161216C021000002.712,62 0,002.555,102.568,40100149
2.200,00NDX161216C022000002.509,60 0,002.562,302.573,70531
2.300,00NDX161216C023000002.250,70 0,002.109,102.125,8001
2.400,00NDX161216C024000002.301,80 0,002.363,202.374,6013
2.440,00NDX161216C024400001.929,70 0,002.061,302.076,0013
2.500,00NDX161216C025000002.178,00 0,001.914,001.930,7006
2.540,00NDX161216C025400002.034,50 0,001.875,201.891,9001
2.560,00NDX161216C025600001.989,20 0,001.855,901.872,6004
2.575,00NDX161216C025750001.603,60 0,001.841,301.858,0001
2.580,00NDX161216C025800002.286,40 0,002.270,702.279,1014
2.600,00NDX161216C026000001.951,10 0,001.817,201.833,9008
2.620,00NDX161216C026200001.998,50 0,001.797,801.814,5006
2.640,00NDX161216C026400001.913,70 0,001.778,501.795,20012
2.660,00NDX161216C026600001.869,60 0,001.759,301.776,0002
2.680,00NDX161216C026800001.875,20 0,001.740,001.756,7003
2.700,00NDX161216C027000001.763,10 0,001.808,001.823,0016
2.720,00NDX161216C027200001.838,10 0,001.701,601.718,3001
2.725,00NDX161216C027250001.556,20 0,001.696,801.713,5003
2.740,00NDX161216C027400001.818,10 0,001.682,401.699,1009
2.750,00NDX161216C027500002.116,80 0,002.100,902.108,7013
2.760,00NDX161216C027600001.800,60 0,001.663,301.680,0001
2.775,00NDX161216C027750001.433,90 0,001.648,901.665,6001
2.780,00NDX161216C02780000939,70 0,001.644,201.660,9008
2.800,00NDX161216C028000001.481,80 0,001.625,101.641,8004
2.820,00NDX161216C028200001.743,50 0,001.606,001.622,7001
2.840,00NDX161216C028400001.725,20 0,001.587,001.603,7001
2.850,00NDX161216C028500001.449,90 0,001.577,401.594,1001
2.860,00NDX161216C028600001.440,90 0,001.567,901.584,6002
2.875,00NDX161216C028750001.427,40 0,001.553,701.570,4001
2.880,00NDX161216C028800001.747,50 0,001.549,501.565,3002
2.900,00NDX161216C029000001.766,10 0,001.530,001.546,7001
2.920,00NDX161216C029200001.715,30 0,001.511,501.527,5003
2.940,00NDX161216C029400001.663,30 0,001.492,201.508,60011
2.950,00NDX161216C029500001.540,50 0,001.544,201.556,7014
2.960,00NDX161216C029600001.427,90 0,001.473,401.490,1001
2.980,00NDX161216C029800001.433,00 0,001.454,601.469,5034
3.000,00NDX161216C030000001.874,10 0,001.851,901.860,6014
3.020,00NDX161216C030200001.020,50 0,001.417,101.433,4001
3.025,00NDX161216C030250001.584,90 0,001.412,401.429,1001
3.050,00NDX161216C030500001.562,10 0,001.389,001.405,4001
3.060,00NDX161216C030600001.137,50 0,001.379,701.396,40011
3.080,00NDX161216C030800001.316,70 0,001.361,101.377,8002
3.120,00NDX161216C031200001.469,10 0,001.324,001.340,7001
3.160,00NDX161216C031600001.171,50 0,001.287,101.303,80010
3.180,00NDX161216C031800001.442,00 0,001.268,701.285,1003
3.200,00NDX161216C032000001.685,72 0,00N/AN/A13
3.225,00NDX161216C032250001.394,50 0,001.227,901.244,0002
3.240,00NDX161216C032400001.147,90 0,001.213,801.230,5001
3.250,00NDX161216C032500001.583,00Sube 28,001.550,101.559,2013
3.260,00NDX161216C032600001.206,00 0,001.195,601.212,30027
3.280,00NDX161216C032800001.156,40 0,001.177,401.194,1001
3.340,00NDX161216C033400001.027,60Sube 78,001.068,001.083,00232
3.500,00NDX161216C035000001.291,55 0,001.300,001.315,00430
3.520,00NDX161216C03520000946,50 0,00935,40944,60116
3.540,00NDX161216C03540000928,50 0,00917,40926,50611
3.550,00NDX161216C035500001.242,10 0,001.250,001.265,00268
3.600,00NDX161216C036000001.180,00 0,001.130,101.145,00125
3.620,00NDX161216C03620000822,50 0,00823,00834,0024
3.660,00NDX161216C03660000812,20 0,00810,80820,60233
3.680,00NDX161216C03680000825,60Sube 304,30796,80806,5049
3.700,00NDX161216C037000001.062,20 0,001.100,101.115,00148
3.720,00NDX161216C03720000685,10Baja 65,30695,50702,6015
3.740,00NDX161216C03740000672,10Baja 51,40678,00685,40212
3.760,00NDX161216C037600001.056,00 0,00761,60775,10017
3.780,00NDX161216C03780000779,50 0,00745,20759,10012
3.800,00NDX161216C03800000927,49 0,00931,00946,00220
3.820,00NDX161216C03820000793,60 0,00782,70790,4017
3.840,00NDX161216C03840000652,60Sube 69,40647,00655,50114
3.860,00NDX161216C03860000617,00 0,00680,80693,0007
3.875,00NDX161216C03875000830,40 0,00668,90682,6001
3.900,00NDX161216C03900000848,00Sube 139,50847,60856,70121
3.940,00NDX161216C03940000507,40Baja 94,90521,40530,10111
3.980,00NDX161216C03980000535,40Sube 233,90530,00536,9021
4.000,00NDX161216C04000000847,37 0,00863,40874,202116
4.020,00NDX161216C04020000777,60 0,00803,00808,20310
4.040,00NDX161216C04040000599,20 0,00586,60594,10120
4.060,00NDX161216C04060000817,00 0,00803,60814,30149
4.080,00NDX161216C04080000752,20 0,00748,10756,7019
4.100,00NDX161216C04100000637,04 0,00632,00647,001037
4.120,00NDX161216C04120000455,50Sube 4,10462,70470,0045
4.140,00NDX161216C04140000605,55Baja 1,40592,00607,0038
4.155,00NDX161216P041550006,80 0,007,3010,80413
4.180,00NDX161216C04180000488,00 0,00533,20540,7023
4.200,00NDX161216C04200000675,85 0,00671,50679,606836
4.215,00NDX161216C04215000360,50 0,00416,70428,00040
4.220,00NDX161216C04220000449,30 0,00435,60442,60116
4.240,00NDX161216C04240000215,30 0,00399,80412,9004
4.245,00NDX161216C04245000347,00 0,00396,50409,50020
4.260,00NDX161216C04260000209,70 0,00386,50399,4003
4.280,00NDX161216C04280000398,89 0,00388,00394,601215
4.320,00NDX161216C04320000456,18 0,00347,50360,10015
4.340,00NDX161216C04340000515,80 0,00543,80555,00110
4.350,00NDX161216C04350000507,80 0,00534,70544,10142
4.360,00NDX161216C04360000450,06 0,00496,00503,404343
4.400,00NDX161216C04400000333,74 0,00335,00350,00167
4.420,00NDX161216C04420000418,80Sube 36,95410,90417,10612
4.435,00NDX161216C04435000424,35 0,00322,80329,70424
4.440,00NDX161216C04440000449,97 0,00450,40457,10617
4.460,00NDX161216C04460000146,10Baja 250,80158,70163,40227
4.480,00NDX161216C04480000259,70 0,00333,60343,901013
4.490,00NDX161216C04490000445,00 0,00411,60420,60116
4.495,00NDX161216C04495000380,99 0,00246,00258,701105
4.500,00NDX161216C04500000245,60Baja 11,64242,70250,506401
4.550,00NDX161216C04550000240,40 0,00236,10246,301061
4.555,00NDX161216C04555000231,80 0,00194,50199,40165
4.600,00NDX161216C04600000155,90 0,00156,00160,0078117
4.620,00NDX161216C04620000230,65 0,00210,10214,903586
4.650,00NDX161216C04650000212,95Sube 33,80184,60191,20126
4.695,00NDX161216C0469500097,30 0,00147,10152,70521
5.070,00NDX161216C050700000,55 0,000,050,70130
5.105,00NDX161216C051050001,65 0,00N/A0,60183
5.155,00NDX161216C051550000,95 0,000,301,25459
5.165,00NDX161216C051650000,87 0,000,201,1515
5.500,00NDX161216C055000000,10 0,00N/AN/A265
5.525,00NDX161216C055250000,35 0,00N/A1,00826
5.550,00NDX161216C055500000,15 0,00N/A0,502860
5.575,00NDX161216C055750000,15 0,00N/A0,45613
5.600,00NDX161216C056000000,10 0,00N/A0,10547
5.625,00NDX161216C056250000,15 0,00N/A0,454245
5.650,00NDX161216C056500000,18 0,00N/A0,50116
5.675,00NDX161216C056750000,10Sube 0,05N/A0,452514
5.700,00NDX161216C057000000,80 0,000,200,901486
5.775,00NDX161216C057750000,35 0,00N/A1,9013
5.800,00NDX161216C058000000,05 0,00N/A0,453139
5.850,00NDX161216C058500000,50 0,00N/A1,80165
5.875,00NDX161216C058750000,50 0,00N/A1,80242
5.900,00NDX161216C059000000,29 0,00N/A0,603169
5.925,00NDX161216C059250001,10Baja 0,65N/A1,101230
5.950,00NDX161216C059500001,05Baja 1,10N/A1,0524
5.975,00NDX161216C059750002,60 0,00N/A2,1508
6.000,00NDX161216C060000000,40 0,00N/A0,555232
6.025,00NDX161216C060250002,35 0,00N/A2,1506
6.050,00NDX161216C060500000,95Baja 2,55N/A0,9511
6.075,00NDX161216C060750002,25 0,00N/A2,1503
6.100,00NDX161216C061000000,90Baja 0,35N/A0,9032102
6.125,00NDX161216C061250003,30 0,00N/A2,2001
6.150,00NDX161216C061500000,85Baja 1,70N/A0,8511
6.175,00NDX161216C061750000,80Baja 1,35N/A0,8011
6.450,00NDX161216C064500001,45 0,00N/A2,3002
6.475,00NDX161216C064750001,25 0,00N/A2,3004
6.500,00NDX161216C065000000,89 0,00N/A2,3007
7.000,00NDX161216C070000000,05 0,00N/A0,2011
Put (opciones de venta)Caduca a cierre viernes, 16 de diciembre de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
1.800,00NDX161216P018000000,05 0,00N/A0,4510596
1.900,00NDX161216P019000000,20Baja 0,300,200,558460
1.980,00NDX161216P019800001,83Baja 0,720,153,203174
2.000,00NDX161216P020000000,25 0,00N/A0,7011503
2.100,00NDX161216P021000002,28Sube 1,97N/A0,401251
2.200,00NDX161216P022000000,10 0,00N/A0,4510200
2.300,00NDX161216P023000000,05 0,00N/A0,101277
2.400,00NDX161216P024000000,45 0,000,050,751171
2.420,00NDX161216P024200001,20 0,000,451,15152
2.440,00NDX161216P024400000,05 0,00N/A0,10135
2.460,00NDX161216P024600000,10 0,00N/A0,10116
2.480,00NDX161216P024800000,10 0,00N/A0,1079148
2.500,00NDX161216P025000000,10 0,00N/A0,10333406
2.520,00NDX161216P025200000,05 0,00N/A0,102839
2.540,00NDX161216P025400000,10 0,00N/A0,10830
2.550,00NDX161216P025500000,10 0,00N/A0,101071
2.560,00NDX161216P025600000,06 0,00N/A0,106457
2.580,00NDX161216P025800000,10 0,00N/A0,10235
2.600,00NDX161216P026000000,10 0,00N/A0,1032263
2.620,00NDX161216P026200000,10 0,00N/A0,10891
2.640,00NDX161216P026400000,10 0,00N/A0,1023143
2.650,00NDX161216P026500000,10 0,00N/A0,10545
2.660,00NDX161216P026600000,10 0,00N/A0,10682
2.680,00NDX161216P026800000,10 0,00N/A0,1019
2.700,00NDX161216P027000000,10 0,00N/A0,1027306
2.720,00NDX161216P027200000,10 0,00N/A0,10158
2.725,00NDX161216P027250000,10 0,00N/A0,103166
2.740,00NDX161216P027400000,10 0,00N/A0,10655
2.750,00NDX161216P027500000,10 0,00N/A0,10332
2.760,00NDX161216P027600000,10 0,00N/A0,10337
2.775,00NDX161216P027750000,10 0,00N/A0,102745
2.780,00NDX161216P027800000,10 0,00N/A0,101122
2.800,00NDX161216P028000000,10 0,00N/A0,104231
2.820,00NDX161216P028200000,45Baja 4,150,150,701869
2.825,00NDX161216P028250000,45Baja 0,700,150,7021114
2.840,00NDX161216P028400000,45Baja 4,350,150,65936
2.850,00NDX161216P028500000,10 0,00N/A0,101155
2.860,00NDX161216P028600000,10 0,00N/A0,10327
2.880,00NDX161216P028800000,10 0,00N/A0,10110
2.900,00NDX161216P029000000,10 0,00N/A0,10155
2.920,00NDX161216P029200000,10 0,00N/A0,101151
2.925,00NDX161216P029250000,10 0,00N/A0,10411
2.940,00NDX161216P029400000,10 0,00N/A0,10520
2.950,00NDX161216P029500000,10 0,00N/A0,101044
2.960,00NDX161216P029600000,10 0,00N/A0,10419
3.000,00NDX161216P030000000,20 0,00N/A0,1020375
3.025,00NDX161216P030250000,04 0,00N/A0,452159
3.040,00NDX161216P030400000,10 0,00N/A0,103757
3.060,00NDX161216P030600000,10 0,00N/A0,10418
3.075,00NDX161216P030750000,10 0,00N/A0,103261
3.080,00NDX161216P030800000,10 0,00N/A0,1038
3.120,00NDX161216P031200000,10 0,00N/A0,101031
3.140,00NDX161216P031400000,20 0,000,050,453052
3.160,00NDX161216P031600000,05 0,00N/A0,45135
3.180,00NDX161216P031800000,05 0,00N/A0,45415
3.220,00NDX161216P032200000,07 0,00N/A0,45335
3.240,00NDX161216P032400000,10 0,000,100,45350
3.260,00NDX161216P032600000,05 0,00N/A0,45228
3.280,00NDX161216P032800000,05 0,00N/A0,451238
3.320,00NDX161216P033200000,10 0,00N/A0,4513
3.340,00NDX161216P033400002,10Baja 2,500,902,80617
3.380,00NDX161216P033800001,35Baja 3,650,751,602015
3.420,00NDX161216P034200006,50 0,006,208,601314
3.460,00NDX161216P034600002,40 0,001,954,00310
3.475,00NDX161216P034750000,10 0,00N/A0,501431
3.480,00NDX161216P034800000,10 0,00N/A0,50313
3.525,00NDX161216P035250000,30 0,00N/A0,50125
3.540,00NDX161216P035400000,30 0,00N/A0,50169
3.560,00NDX161216P035600000,30 0,00N/A0,55117
3.620,00NDX161216P036200000,35 0,00N/A0,65441
3.640,00NDX161216P036400000,35 0,00N/A0,60461
3.650,00NDX161216P036500000,30 0,00N/A0,601153
3.660,00NDX161216P036600000,35 0,00N/A0,70434
3.725,00NDX161216P037250000,40 0,00N/A0,651050
3.740,00NDX161216P037400000,45 0,00N/A0,65818
3.750,00NDX161216P037500000,40 0,00N/A0,802941
3.760,00NDX161216P037600000,45 0,00N/A0,80822
3.775,00NDX161216P037750000,45 0,00N/A0,501380
3.780,00NDX161216P037800000,46 0,00N/A0,851459
3.920,00NDX161216P039200000,50Baja 0,05N/A0,8510109
3.925,00NDX161216P039250000,50Baja 0,05N/A0,851052
3.950,00NDX161216P039500000,70Baja 0,300,051,205251
3.960,00NDX161216P039600001,10 0,000,051,20745
3.975,00NDX161216P039750000,85 0,000,101,3020146
4.020,00NDX161216P040200000,75 0,000,051,001244
4.060,00NDX161216P040600008,80 0,007,609,20122
4.075,00NDX161216P040750001,40 0,000,601,5532117
4.160,00NDX161216P041600001,25 0,000,901,90130
4.175,00NDX161216P041750001,55Baja 0,371,002,0011.718
4.215,00NDX161216P0421500016,91 0,0012,5014,40350
4.220,00NDX161216P042200001,90Sube 0,801,352,601020
4.245,00NDX161216P042450005,00 0,002,804,30134
4.260,00NDX161216P042600001,14 0,001,653,00548
4.265,00NDX161216P042650001,30Baja 0,300,901,801119
4.270,00NDX161216P042700002,10 0,000,951,85413
4.320,00NDX161216P043200003,30Sube 1,832,653,70118
4.365,00NDX161216P043650001,85 0,003,204,504027
4.370,00NDX161216P043700004,10Baja 0,043,504,601049
4.395,00NDX161216P043950003,09 0,001,952,908231
4.910,00NDX161216P04910000138,30 0,00124,70130,60315
4.915,00NDX161216P04915000174,40 0,00184,60195,901030
4.920,00NDX161216P04920000188,88Sube 39,08179,30192,10117
4.925,00NDX161216P04925000193,53Sube 116,72184,00196,80138
4.935,00NDX161216P04935000172,10 0,00140,40147,9015
4.950,00NDX161216P04950000184,50 0,00207,80220,60722
4.960,00NDX161216P04960000127,60 0,00106,00109,90211
4.965,00NDX161216P04965000110,00 0,00222,40235,10431
4.970,00NDX161216P04970000123,80 0,00227,20240,0083
4.980,00NDX161216P04980000142,40 0,00120,70125,50219
4.990,00NDX161216P04990000150,20 0,00128,80133,00216
5.000,00NDX161216P05000000157,00 0,00137,00141,50326
5.035,00NDX161216P05035000483,60Sube 1,00280,60286,2012
5.050,00NDX161216P05050000389,38Sube 152,63388,30401,2028
5.055,00NDX161216P05055000326,80 0,00312,10319,7023
5.070,00NDX161216P05070000334,10 0,00320,70326,0023
5.100,00NDX161216P05100000297,96 0,00436,30449,70194
5.115,00NDX161216P05115000366,90Baja 501,70356,80365,2011
5.120,00NDX161216P05120000389,90 0,00357,30362,6014
5.150,00NDX161216P05150000349,67 0,00335,00350,00223
5.160,00NDX161216P051600001.009,50 0,00749,10765,7001
5.200,00NDX161216P05200000389,70Sube 19,00391,50400,201021
5.300,00NDX161216P05300000499,33 0,00484,10499,00974
5.325,00NDX161216P05325000826,50 0,00896,90914,2002
5.350,00NDX161216P05350000963,00 0,00920,30937,6033
5.400,00NDX161216P05400000581,46 0,00584,00599,00218
5.475,00NDX161216P05475000702,71 0,00659,00674,00188
5.500,00NDX161216P05500000699,90 0,00691,40698,30222
5.525,00NDX161216P05525000989,00 0,001.088,701.105,7001
5.575,00NDX161216P055750001.447,30 0,001.137,701.154,6001
5.650,00NDX161216P05650000920,19 0,00984,20997,9045
5.700,00NDX161216P05700000943,40 0,001.034,101.047,90312
5.725,00NDX161216P057250001.134,30 0,001.286,001.302,9001
5.750,00NDX161216P05750000908,50Baja 772,60940,60947,3011
5.775,00NDX161216P057750001.686,10 0,001.335,501.352,4001
5.800,00NDX161216P058000001.583,70 0,001.360,301.377,2002
5.825,00NDX161216P058250001.224,30 0,001.385,101.402,0002
5.900,00NDX161216P059000001.319,40 0,001.459,601.476,4002
5.925,00NDX161216P059250001.816,70 0,001.484,401.501,2001
5.950,00NDX161216P059500001.380,00 0,001.509,301.526,0001
5.975,00NDX161216P059750001.884,20 0,001.534,101.550,8001
6.000,00NDX161216P060000001.924,20 0,001.558,901.575,7002
6.025,00NDX161216P060250001.399,40 0,001.583,801.600,6003
6.050,00NDX161216P060500001.483,60 0,001.608,701.624,7001
6.075,00NDX161216P060750001.998,60 0,001.633,501.650,3001
6.100,00NDX161216P061000001.496,70 0,001.658,401.675,20077
6.350,00NDX161216P063500002.006,90 0,001.907,101.923,8001
6.375,00NDX161216P063750002.032,50 0,001.931,901.948,7001
6.400,00NDX161216P064000002.048,50 0,001.956,801.973,6001
6.600,00NDX161216P066000002.262,80 0,002.155,602.172,4001
6.700,00NDX161216P067000002.691,00 0,002.255,002.271,8004
6.725,00NDX161216P067250002.549,70 0,002.279,902.296,7002
6.750,00NDX161216P067500002.574,40 0,002.304,802.321,5001
6.775,00NDX161216P067750002.421,70 0,002.329,602.346,4001
6.800,00NDX161216P068000002.623,90 0,002.354,502.371,2001
6.825,00NDX161216P068250002.471,20 0,002.379,302.396,1001
6.850,00NDX161216P068500002.471,10 0,002.404,202.419,201115
6.875,00NDX161216P068750002.493,60 0,002.429,002.445,801111
6.900,00NDX161216P069000002.600,80 0,002.531,502.542,6023
6.925,00NDX161216P069250002.223,30 0,002.139,402.145,0013
6.950,00NDX161216P069500002.883,70 0,002.503,602.520,30016
6.975,00NDX161216P069750002.140,00 0,002.101,902.108,30111
7.000,00NDX161216P070000002.214,88 0,002.241,102.256,00131
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.