Ir a las búsquedas
 Ibex 35 Baja2,85%

Más sobre ^NDX


NASDAQ-100 (^NDX)

-Nasdaq GIDS
4.339,32 Baja 41,99(0,96%) 18:23
OpcionesConsulta Opciones de :
Ver fecha de caducidad: may de 2016 | jun de 2016 | sep de 2016 | dic de 2016 | mar de 2017 | jun de 2017 | dic de 2017 | dic de 2018
Opciones de CallCaduca a cierre viernes, 20 de mayo de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
3.000,00NDX160520C030000001.485,86 0,001.531,101.547,8011
3.050,00NDX160520C030500001.192,78 0,001.379,701.389,90014
3.100,00NDX160520C031000001.334,25Sube 186,521.329,901.340,2021
3.200,00NDX160520C032000001.117,05 0,001.230,501.240,7001
3.300,00NDX160520C033000001.235,20 0,001.231,801.248,5015
3.400,00NDX160520C03400000981,32 0,00930,70941,0022
3.500,00NDX160520C03500000965,85 0,001.032,401.049,1022
3.600,00NDX160506P036000000,25 0,00N/A0,45137
3.600,00NDX160520C03600000937,57 0,00861,60871,8026
3.625,00NDX160520C03625000912,35 0,00837,40847,6022
3.650,00NDX160520C03650000796,58 0,00681,80691,9038
3.675,00NDX160520C03675000706,42 0,00657,00667,1011
3.700,00NDX160520C03700000819,81 0,00762,80773,0024
3.725,00NDX160520C03725000822,21 0,00737,70747,4032
3.750,00NDX160520C03750000704,55Baja 97,76719,20728,8016
3.800,00NDX160520C03800000739,48 0,00663,60673,7046
3.825,00NDX160520C03825000713,60 0,00638,80648,90430
3.850,00NDX160520C03850000671,01 0,00613,90623,9028
3.875,00NDX160520C03875000581,79 0,00459,90469,5046
3.900,00NDX160520C03900000558,14Baja 85,64570,70580,2011
3.925,00NDX160520C03925000522,83 0,00411,40420,7047
3.950,00NDX160520C03950000566,55 0,00586,40603,20512
3.975,00NDX160506P039750000,38Baja 0,180,100,50696
3.975,00NDX160520C03975000498,58 0,00559,50568,1028
4.000,00NDX160520C04000000401,38 0,00339,80348,60115
4.025,00NDX160520C04025000520,92 0,00442,40451,90810
4.050,00NDX160520C04050000496,64 0,00417,80427,2088
4.075,00NDX160520C04075000471,57 0,00394,50403,7083
4.100,00NDX160506C04100000455,20Sube 93,40438,90455,6025
4.100,00NDX160520C04100000430,69 0,00370,70379,50310
4.125,00NDX160520C04125000422,79 0,00346,80355,6084
4.150,00NDX160506C04150000345,50 0,00389,40397,50116
4.150,00NDX160520C04150000399,30 0,00323,60332,2084
4.175,00NDX160506C04175000337,00 0,00310,30317,3032
4.175,00NDX160520C04175000375,53 0,00300,70308,30821
4.200,00NDX160506C04200000286,60 0,00342,30350,2087
4.200,00NDX160520C04200000343,76 0,00278,60283,90221
4.225,00NDX160506C04225000288,40Sube 23,10319,20326,9046
4.225,00NDX160520C04225000320,25 0,00255,20261,7029
4.250,00NDX160506C04250000104,20Baja 201,7099,00106,002027
4.250,00NDX160520C04250000128,70Baja 43,30125,90131,102024
4.275,00NDX160506C04275000281,80 0,00200,50206,201020
4.275,00NDX160520C0427500097,40Baja 22,1097,90101,30112
4.300,00NDX160506C0430000083,20 0,0049,8053,30824
4.300,00NDX160520C0430000080,20Baja 54,2182,1083,40928
4.325,00NDX160506C0432500033,24Baja 22,8134,6035,90326
4.325,00NDX160520C0432500065,40Baja 4,9067,0068,5013153
4.350,00NDX160506C0435000025,35Baja 21,3621,6022,6021165
4.350,00NDX160520C0435000057,20Baja 11,4053,3054,801689
4.355,00NDX160520C0435500050,65Baja 24,2550,6051,70330
4.360,00NDX160520C0436000070,00 0,0048,0049,101433
4.365,00NDX160520C0436500059,35 0,0045,8046,702216
4.370,00NDX160520C0437000065,70 0,0043,2044,302526
4.375,00NDX160520C0437500045,10Baja 16,3040,8042,00236
4.380,00NDX160520C0438000045,50Baja 5,0039,0039,80119
4.380,00NDX160520P04380000101,85Sube 36,7590,4093,402210
4.385,00NDX160520C0438500043,20Baja 7,3036,3037,60118
4.385,00NDX160520P0438500080,00 0,0092,1096,902124
4.390,00NDX160520P04390000115,17Sube 35,5795,1099,706143
4.395,00NDX160520C0439500041,74Baja 4,6632,6033,50118
4.400,00NDX160520C0440000032,00Baja 15,6030,5031,5012374
4.405,00NDX160520C0440500041,90 0,0028,6029,60120
4.405,00NDX160520P04405000102,23Baja 3,07102,30106,002223
4.410,00NDX160520C0441000034,40Baja 9,1026,8027,90136
4.415,00NDX160520C0441500032,30Baja 7,2025,1026,10133
4.420,00NDX160520C0442000039,13 0,0023,5024,40838
4.425,00NDX160506C044250003,40Baja 5,852,302,7016174
4.425,00NDX160520C0442500023,50Baja 12,8021,7022,80695
4.430,00NDX160520C0443000021,60Baja 3,0920,2021,301430
4.430,00NDX160520P04430000128,01Baja 1,79118,60123,3051.156
4.435,00NDX160520C0443500020,10Baja 4,0018,9019,90219
4.440,00NDX160520C0444000018,70Baja 5,1017,6018,50223
4.445,00NDX160520C0444500027,60 0,0016,3017,10341.018
4.450,00NDX160520C0445000015,18Baja 10,3915,0015,9021817
4.455,00NDX160520C0445500014,03Baja 9,4513,7014,70171.363
4.460,00NDX160520C0446000015,43 0,0012,7013,602285
4.475,00NDX160520C0447500017,00 0,009,8010,70129432
4.500,00NDX160506C045000000,25Baja 0,430,100,5013194
4.500,00NDX160520C045000006,90Baja 3,606,207,003640
4.525,00NDX160520C045250004,30Baja 2,503,804,403331
4.550,00NDX160520C045500002,60Baja 1,432,352,7515587
4.575,00NDX160506C045750000,20 0,00N/A0,4013385
4.575,00NDX160506P04575000237,40Sube 10,64236,50247,80127
4.575,00NDX160520C045750001,71Baja 0,991,451,80134.711
4.600,00NDX160506P04600000203,00 0,00253,90266,00126
4.600,00NDX160520C046000001,40Baja 0,351,051,2525.133
4.625,00NDX160520C046250000,92Baja 0,220,550,9510715
4.650,00NDX160520C046500000,63Baja 0,190,300,7510626
4.675,00NDX160520C046750000,50 0,000,150,755785
4.700,00NDX160506C047000000,11Baja 0,09N/A0,20382
4.700,00NDX160520C047000000,37Baja 0,030,100,6011.114
4.725,00NDX160520C047250000,30 0,000,100,5550432
4.750,00NDX160520C047500000,27 0,000,050,5540477
4.775,00NDX160520C047750000,22Baja 0,08N/A0,451312
4.800,00NDX160506C048000000,07Baja 0,24N/A0,25270
4.800,00NDX160520C048000000,23 0,000,100,40102.108
4.825,00NDX160520C048250000,30 0,000,100,50182.189
4.850,00NDX160520C048500000,38Baja 0,09N/A0,4510221
4.875,00NDX160520C048750000,20Baja 0,040,100,4518335
4.900,00NDX160520C049000000,20 0,000,150,3526423
Put (opciones de venta)Caduca a cierre viernes, 20 de mayo de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
2.500,00NDX160520P025000001,00 0,00N/A0,50013
2.525,00NDX160520P025250001,25 0,00N/A0,5504
2.550,00NDX160520P025500001,35 0,00N/A0,55022
2.575,00NDX160520P025750001,45 0,00N/A0,60079
2.600,00NDX160520P026000001,55 0,00N/A0,60039
2.625,00NDX160520P026250001,65 0,00N/A0,6507
2.650,00NDX160520P026500001,35 0,00N/A0,70025
2.675,00NDX160520P026750000,05Baja 0,50N/A0,30453
2.700,00NDX160520P027000000,05 0,00N/A0,30453
2.725,00NDX160520P027250000,05 0,00N/A0,401515
2.750,00NDX160520P027500000,20Baja 0,20N/A0,40237
2.775,00NDX160520P027750000,90 0,00N/A0,35613
2.800,00NDX160520P028000000,45 0,00N/A0,35711
2.825,00NDX160520P028250000,10Baja 0,35N/A0,35425
2.850,00NDX160520P028500000,10 0,00N/A0,451148
2.875,00NDX160520P028750000,25Sube 0,20N/A0,4024152
2.900,00NDX160520P029000000,10 0,00N/A0,202892
2.925,00NDX160520P029250000,30Baja 0,25N/A0,5558
2.950,00NDX160520P029500000,36 0,00N/A0,50427
2.975,00NDX160520P029750000,15Baja 0,80N/A0,401039
3.000,00NDX160520P030000000,10 0,00N/A0,401566
3.025,00NDX160520P030250000,29 0,00N/A0,55629
3.050,00NDX160520P030500000,10 0,00N/A0,553105
3.075,00NDX160520P030750000,35Baja 0,600,200,65512
3.100,00NDX160520P031000000,25Baja 0,09N/A0,5051.106
3.125,00NDX160520P031250000,17 0,00N/A0,45515
3.150,00NDX160520P031500000,15 0,000,050,2037133
3.175,00NDX160520P031750000,20 0,00N/A0,45622
3.200,00NDX160506P032000000,05Baja 0,10N/A0,101232
3.200,00NDX160520P032000000,20 0,000,050,50173
3.225,00NDX160520P032250000,55Sube 0,150,150,701265
3.250,00NDX160520P032500000,55Sube 0,180,100,701347
3.275,00NDX160520P032750000,75Sube 0,050,100,80938
3.300,00NDX160520P033000000,75Sube 0,520,150,801289
3.325,00NDX160520P033250000,80Sube 0,500,200,80950
3.350,00NDX160520P033500000,85Sube 0,580,200,85857
3.375,00NDX160520P033750000,90Sube 0,600,250,9079
3.400,00NDX160520P034000000,95Sube 0,400,300,952059
3.425,00NDX160520P034250000,50 0,000,301,00142
3.450,00NDX160520P034500000,50 0,000,401,05168
3.475,00NDX160520P034750000,70 0,000,401,10536
3.500,00NDX160520P035000001,25Sube 0,500,501,2020169
3.525,00NDX160520P035250000,70 0,000,500,9010141
3.550,00NDX160520P035500000,80 0,000,601,3530305
3.575,00NDX160520P035750000,90 0,000,751,452077
3.600,00NDX160520P036000000,85 0,000,651,1030101
3.625,00NDX160520P036250001,00 0,000,701,153093
3.650,00NDX160520P036500001,85Sube 0,501,101,852146
3.675,00NDX160520P036750001,24 0,000,901,4020106
3.700,00NDX160506P037000000,95Sube 0,61N/A0,40153
3.700,00NDX160520P037000001,06 0,001,051,458129
3.725,00NDX160520P037250001,48 0,001,201,6029554
3.750,00NDX160520P037500001,25 0,001,351,7510156
3.775,00NDX160520P037750001,65 0,001,551,9520615
3.800,00NDX160520P038000003,13Sube 1,632,453,3013312
3.825,00NDX160520P038250002,40 0,002,052,4010176
3.850,00NDX160506P038500000,60Sube 0,330,250,60640
3.850,00NDX160520P038500002,45Baja 0,332,402,704241
3.875,00NDX160506P038750000,60Sube 0,120,250,601845
3.875,00NDX160520P038750005,50Sube 3,293,804,603077
3.900,00NDX160520P039000006,10Sube 3,484,405,2022385
3.925,00NDX160520P039250003,99 0,003,704,20181
3.950,00NDX160520P039500004,30Sube 0,654,304,703107
3.975,00NDX160520P039750004,93Sube 1,435,105,501343
4.000,00NDX160506P040000000,30 0,000,100,501246
4.000,00NDX160520P040000006,35Sube 2,256,006,506262
4.025,00NDX160520P040250007,50Baja 0,307,207,9013336
4.050,00NDX160506P040500000,40Sube 0,050,250,60273
4.050,00NDX160520P040500008,28Baja 0,518,709,2011325
4.075,00NDX160506P040750000,60Sube 0,250,300,702206
4.075,00NDX160520P0407500010,69Sube 1,6410,4011,0018256
4.100,00NDX160506P041000000,65Sube 0,250,450,809215
4.100,00NDX160520P0410000012,65Sube 2,8012,4013,1010367
4.125,00NDX160506P041250001,05Sube 0,400,701,0538134
4.125,00NDX160520P0412500015,95Sube 5,0815,1015,601585
4.150,00NDX160506P041500001,31Sube 0,561,101,4547166
4.150,00NDX160520P0415000017,45Sube 4,4318,1018,8013694
4.175,00NDX160520P0417500021,10Sube 5,4822,0022,6014675
4.200,00NDX160506P042000003,70Sube 2,322,753,2032484
4.200,00NDX160520P0420000026,42Sube 8,8226,3027,201731.500
4.225,00NDX160506P042250004,10Sube 2,214,505,1029122
4.225,00NDX160520P0422500021,40 0,0031,3032,4052599
4.250,00NDX160506P042500006,52Sube 3,427,408,0053271
4.250,00NDX160520P0425000039,70Sube 13,6037,7038,8087808
4.275,00NDX160506P0427500010,82Sube 6,2311,3012,5046240
4.275,00NDX160520P0427500043,58Sube 10,5845,0046,101974
4.300,00NDX160506P0430000016,88Sube 8,5818,3019,10250393
4.300,00NDX160520P0430000050,85Sube 11,5053,4054,60227889
4.325,00NDX160520P0432500062,30Sube 19,9063,2064,3014734
4.350,00NDX160520P0435000070,20Sube 17,9773,3075,6024604
4.355,00NDX160520P0435500075,20Sube 21,4076,3077,902139
4.365,00NDX160520P0436500077,02 0,0083,0086,107141
4.370,00NDX160520P0437000088,20Sube 40,4085,1088,201275
4.375,00NDX160506P0437500031,75 0,0051,1057,0084260
4.375,00NDX160520P0437500087,76Baja 4,2685,1088,3032277
4.395,00NDX160520P04395000105,27Sube 52,2798,20102,303143
4.400,00NDX160520P0440000097,25Sube 18,3599,30102,9095399
4.410,00NDX160520P04410000103,40Baja 17,55105,60109,3094120
4.415,00NDX160520P04415000106,00Sube 39,20108,90112,503119
4.420,00NDX160520P04420000121,03Baja 2,12111,80116,3051.140
4.425,00NDX160520P04425000116,17Sube 28,41115,30119,2021.249
4.450,00NDX160520P04450000118,40 0,00133,00137,70271
4.455,00NDX160520P04455000161,60Sube 49,48136,00141,50523
4.460,00NDX160520P04460000131,20 0,00140,60146,10136
4.475,00NDX160506P04475000105,20 0,00136,10147,10749
4.475,00NDX160520P04475000161,45Sube 13,69152,50157,50183
4.500,00NDX160506P04500000125,67 0,00162,70170,704156
4.500,00NDX160520P04500000180,00Sube 25,93173,50179,404634
4.525,00NDX160506P04525000178,50 0,00186,60198,70157
4.525,00NDX160520P04525000184,30 0,00195,80202,302119
4.550,00NDX160506P04550000204,98 0,00211,50222,80144
4.550,00NDX160520P04550000206,23 0,00218,10226,90261
4.575,00NDX160520P04575000224,80 0,00243,30252,00141
4.600,00NDX160520P04600000254,26 0,00267,60276,50267
4.625,00NDX160506P04625000287,86Sube 150,76279,70291,50151
4.625,00NDX160520P04625000302,25Sube 139,60292,30300,8015
4.650,00NDX160520P04650000238,68 0,00309,90319,8011
4.675,00NDX160520P04675000262,73 0,00334,60344,60217
4.700,00NDX160520P04700000174,30 0,00232,10241,80819
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.