Ir a las búsquedas
 Ibex 35 Sube0,97%

Más sobre ^NDX


NASDAQ-100 (^NDX)

-Nasdaq GIDS
4.551,14 Sube 14,36(0,32%) 17:32
OpcionesConsulta Opciones de :
Ver fecha de caducidad: may de 2015 | jun de 2015 | jul de 2015 | sep de 2015 | dic de 2015 | ene de 2016 | mar de 2016 | jun de 2016 | dic de 2016 | dic de 2017
Opciones de CallCaduca a cierre viernes 22 de mayo de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
3.075,00NDX150515C030750001.272,92 0,001.466,501.477,0011
3.100,00NDX150515C031000001.326,00 0,001.441,501.452,00334
3.125,00NDX150515C031250001.419,90Sube 132,131.416,501.427,00105
3.150,00NDX150515C031500001.242,10 0,001.391,501.402,00417
3.175,00NDX150515C031750001.267,33 0,001.365,601.376,3063
3.200,00NDX150515C032000001.282,25 0,001.340,601.351,301045
3.225,00NDX150515C032250001.083,20 0,001.315,601.326,301013
3.250,00NDX150515C032500001.191,56 0,001.290,601.301,30229
3.300,00NDX150508C033000001.158,30 0,001.241,001.251,8011
3.300,00NDX150515C033000001.149,39 0,001.240,701.252,30112
3.325,00NDX150508C033250001.128,80 0,001.216,001.227,9011
3.325,00NDX150515C033250001.077,22 0,001.215,701.227,4011
3.350,00NDX150501C033500001.063,80 0,001.195,101.205,7011
3.350,00NDX150508C033500001.108,20 0,001.191,001.201,4011
3.350,00NDX150515C033500001.073,77 0,001.191,601.202,1013
3.375,00NDX150515C033750001.079,37 0,001.166,601.177,1021
3.400,00NDX150508C034000001.054,50 0,001.141,001.151,6011
3.400,00NDX150515C034000001.073,93 0,001.141,601.152,10224
3.425,00NDX150508C034250001.028,70 0,001.116,001.126,6011
3.425,00NDX150515C03425000996,94 0,001.116,601.127,1011
3.450,00NDX150508C034500001.004,10 0,001.091,001.101,6011
3.450,00NDX150515C03450000943,20 0,001.090,801.102,7013
3.475,00NDX150508C03475000942,80 0,001.066,001.076,6011
3.500,00NDX150508C03500000938,20 0,001.041,001.051,6011
3.500,00NDX150515C03500000951,35 0,001.040,801.052,40218
3.525,00NDX150501C03525000909,70 0,001.020,101.030,7011
3.525,00NDX150508C03525000929,20 0,001.016,001.026,6011
3.525,00NDX150515C03525000874,50 0,001.015,801.027,4011
3.550,00NDX150508C03550000888,30 0,00991,101.001,9011
3.575,00NDX150508C03575000868,20 0,00966,10976,9011
3.600,00NDX150501C03600000834,80 0,00945,10955,7011
3.600,00NDX150515C03600000839,10 0,00940,90951,5012
3.625,00NDX150508C03625000797,50 0,00916,10926,9011
3.650,00NDX150515C03650000805,03 0,00891,70902,3011
3.675,00NDX150501C03675000735,40 0,00870,10880,7011
3.700,00NDX150515C03700000750,08 0,00841,00850,10245
3.725,00NDX150508C03725000730,00 0,00816,10828,0011
3.725,00NDX150515C03725000714,25 0,00816,00827,9016
3.750,00NDX150508C03750000672,70 0,00791,10803,0022
3.750,00NDX150529C03750000691,80 0,00788,70799,6011
3.775,00NDX150515C03775000626,29 0,00766,10777,8011
3.800,00NDX150501C03800000512,00 0,00745,20756,8011
3.800,00NDX150508C03800000512,00 0,00741,20752,0011
3.800,00NDX150515C03800000676,55 0,00741,20752,8014
3.850,00NDX150508C03850000592,10 0,00691,10701,8011
3.875,00NDX150508C03875000567,20 0,00666,70676,4011
3.900,00NDX150515C03900000555,05 0,00641,40651,40250327
3.900,00NDX150522C03900000460,00 0,00638,30651,0011
3.925,00NDX150508C03925000486,62 0,00617,20626,2055
3.925,00NDX150515C03925000530,55 0,00616,50627,60250250
3.950,00NDX150508C03950000461,44 0,00592,20602,8055
3.950,00NDX150515C03950000432,42 0,00591,80602,107777
3.975,00NDX150515C03975000356,93 0,00565,40577,7012
4.000,00NDX150508C04000000455,20 0,00541,30552,2022
4.000,00NDX150515C04000000536,39 0,00541,70552,50152
4.025,00NDX150501C04025000420,20 0,00520,20531,0044
4.025,00NDX150515C04025000398,31 0,00516,80527,701012
4.050,00NDX150501C04050000395,40 0,00495,50505,1011
4.075,00NDX150515C04075000263,30 0,00465,60478,2011
4.090,00NDX150501C04090000355,50 0,00454,50466,4022
4.100,00NDX150515C04100000433,82 0,00441,80453,10327
4.110,00NDX150501C04110000335,60 0,00435,50446,4022
4.125,00NDX150515C04125000322,45 0,00416,90428,4031
4.150,00NDX150508C04150000297,88 0,00391,50403,10710
4.150,00NDX150515C04150000309,68 0,00392,20403,70315
4.175,00NDX150508C04175000266,43 0,00366,50379,3031
4.175,00NDX150515C04175000353,12 0,00368,00379,30327
4.200,00NDX150501C04200000215,30 0,00344,30356,2011
4.200,00NDX150508C04200000256,80 0,00342,00353,7031
4.200,00NDX150515C04200000282,10 0,00343,70354,701045
4.220,00NDX150501C04220000226,10 0,00324,10336,4022
4.225,00NDX150515C04225000159,83 0,00319,90328,70156
4.250,00NDX150501C04250000298,30Sube 140,80294,40306,5012
4.250,00NDX150515C04250000303,10Sube 22,73295,40305,00334
4.275,00NDX150501C04275000157,30 0,00269,60281,6022
4.275,00NDX150515C04275000278,90Sube 62,12271,30281,30323
4.275,00NDX150529C04275000183,14 0,00275,40283,8011
4.300,00NDX150501C04300000240,90 0,00244,90256,70487
4.300,00NDX150508C04300000229,19 0,00244,50254,804317
4.300,00NDX150515C04300000241,83 0,00247,50256,401068
4.300,00NDX150522C04300000135,00 0,00249,10257,0055
4.300,00NDX150529C04300000139,10 0,00253,30261,6011
4.310,00NDX150501C04310000134,30 0,00235,90247,2022
4.320,00NDX150501C04320000216,37 0,00225,00236,9011
4.325,00NDX150501C04325000205,64 0,00220,50232,10187
4.325,00NDX150508C04325000204,01 0,00221,10228,301301
4.325,00NDX150515C04325000135,85 0,00223,90232,00653
4.325,00NDX150522C04325000109,00 0,00226,50234,9011
4.330,00NDX150501C04330000120,49 0,00214,80227,4018
4.330,00NDX150515C04330000140,53 0,00219,30228,104040
4.335,00NDX150501C0433500071,00 0,00210,80222,2012
4.340,00NDX150501C04340000151,60 0,00205,10217,201618
4.345,00NDX150501C04345000107,30 0,00201,50211,00119
4.350,00NDX150501C04350000137,40 0,00196,50206,00310
4.350,00NDX150508C04350000118,12 0,00197,00205,80252259
4.350,00NDX150515C04350000150,60 0,00200,50209,1013170
4.350,00NDX150522C0435000071,74 0,00203,40213,3033
4.350,00NDX150529C04350000140,42 0,00208,90216,4024
4.355,00NDX150501C04355000137,80 0,00191,50201,002830
4.360,00NDX150501C04360000105,66 0,00186,50196,503111
4.360,00NDX150508C04360000179,00 0,00187,50196,3011
4.360,00NDX150515C04360000117,08 0,00192,00201,004040
4.365,00NDX150501C0436500062,36 0,00181,50192,501111
4.365,00NDX150515C04365000100,70 0,00187,50195,6022
4.370,00NDX150501C0437000098,75 0,00177,00187,0012
4.370,00NDX150508C04370000104,80 0,00178,10184,60447
4.370,00NDX150515C0437000092,30 0,00183,00191,505183
4.375,00NDX150501C04375000108,29 0,00171,50181,0034
4.375,00NDX150508C0437500091,45 0,00173,50181,20250251
4.375,00NDX150515C04375000185,50Sube 11,55178,50185,807321
4.380,00NDX150501C0438000086,82 0,00166,50177,001483
4.380,00NDX150508C0438000090,00 0,00169,00176,80144
4.380,00NDX150515C0438000085,40 0,00173,90182,50516
4.380,00NDX150522C04380000122,50 0,00178,00186,6011
4.385,00NDX150501C0438500082,82 0,00162,00171,5018
4.385,00NDX150515C0438500083,10 0,00170,00176,50513
4.390,00NDX150501C04390000106,00 0,00157,00166,502024
4.390,00NDX150508C0439000087,40 0,00160,40166,801010
4.390,00NDX150515C04390000113,70 0,00165,40172,90124
4.390,00NDX150522C0439000073,40 0,00169,50176,6032
4.395,00NDX150501C0439500047,98 0,00152,00162,0011
4.395,00NDX150515C04395000167,70Sube 74,00161,00167,70115
4.395,00NDX150522C0439500075,39 0,00165,20172,5011
4.400,00NDX150501C0440000091,40 0,00147,50157,0019118
4.400,00NDX150508C0440000075,67 0,00151,40159,50346
4.400,00NDX150515C04400000164,15Sube 12,93156,50164,502428
4.400,00NDX150522C0440000094,00 0,00161,00167,6012
4.400,00NDX150529C0440000078,50 0,00166,20173,101010
4.405,00NDX150501C0440500087,10 0,00142,50152,00618
4.405,00NDX150508C0440500077,10 0,00146,40154,50729
4.405,00NDX150515C04405000146,98 0,00152,00159,905242
4.410,00NDX150501C0441000088,80 0,00138,50146,301663
4.410,00NDX150508C04410000146,76Sube 118,38141,90149,901011
4.410,00NDX150515C04410000155,30Sube 14,70148,00154,80129
4.415,00NDX150501C04415000115,95 0,00134,00142,501034
4.415,00NDX150508C04415000142,29Sube 21,24137,40143,60101
4.415,00NDX150515C04415000136,31 0,00143,60152,001068
4.420,00NDX150501C0442000080,99 0,00128,90137,501828
4.420,00NDX150508C04420000121,55 0,00132,90139,601312
4.420,00NDX150515C0442000065,50 0,00139,20147,00518
4.425,00NDX150501C04425000116,10 0,00123,50132,201941
4.425,00NDX150508C04425000117,00 0,00128,40134,801037
4.425,00NDX150515C04425000139,13Sube 6,99135,00143,6017542
4.425,00NDX150522C0442500065,80 0,00140,60147,6032
4.430,00NDX150501C04430000113,09 0,00119,50126,80658
4.430,00NDX150515C0443000063,00 0,00130,90137,8027
4.435,00NDX150501C0443500059,84 0,00114,10123,501765
4.435,00NDX150508C04435000110,80 0,00119,80126,4011
4.435,00NDX150515C0443500084,00 0,00127,00133,60191
4.440,00NDX150501C0444000066,25 0,00110,00116,703670
4.440,00NDX150508C0444000049,00 0,00116,00123,1011
4.440,00NDX150515C0444000084,20 0,00123,00128,70232
4.445,00NDX150508C04445000104,43 0,00111,50116,8016305
4.445,00NDX150515C0444500080,80 0,00119,00124,70282
4.450,00NDX150501C04450000104,26Sube 10,74101,00107,30471
4.450,00NDX150508C04450000100,22 0,00107,50112,4024329
4.450,00NDX150515C04450000118,36Sube 8,30115,00121,109407
4.450,00NDX150522C04450000113,80 0,00120,80126,501233
4.450,00NDX150529C0445000072,05 0,00127,40132,7046
4.455,00NDX150515C0445500095,22 0,00111,00116,70264
4.460,00NDX150501C0446000087,30 0,0091,6098,30730
4.460,00NDX150508C0446000094,36 0,0099,00104,507301
4.460,00NDX150515C04460000101,18 0,00107,00112,5014151
4.465,00NDX150515C0446500097,00 0,00103,00108,50383
4.470,00NDX150501C0447000076,41 0,0083,0088,608285
4.470,00NDX150508C0447000092,73Sube 8,2891,0096,1012742
4.470,00NDX150515C0447000082,50 0,0099,10104,701268
4.475,00NDX150501C0447500087,65Sube 15,8378,5084,902109
4.475,00NDX150508C0447500088,78Sube 8,0387,0092,0012775
4.475,00NDX150515C0447500091,45 0,0095,40100,80108454
4.475,00NDX150529C0447500047,62 0,00109,10114,1077
4.480,00NDX150501C0448000078,99Sube 10,9974,5080,40124
4.480,00NDX150508C0448000091,20Sube 12,4483,0088,107108
4.480,00NDX150515C0448000086,07 0,0091,5097,0030116
4.485,00NDX150515C0448500082,58 0,0088,0093,4089339
4.490,00NDX150501C0449000073,85Sube 11,8566,0071,30434
4.490,00NDX150508C0449000082,14Sube 11,8875,0080,30916
4.490,00NDX150515C0449000079,30 0,0084,6089,3015615
4.500,00NDX150501C0450000065,50Sube 13,0058,0063,4014338
4.500,00NDX150508C0450000069,67Sube 7,2167,6072,70573
4.500,00NDX150515C0450000083,34Sube 9,3477,4081,9040981
4.500,00NDX150522C0450000041,35 0,0084,6089,10132
4.500,00NDX150529C0450000079,90 0,0091,9096,4014
4.510,00NDX150501C0451000057,59Sube 9,5950,5055,10940
4.510,00NDX150515C0451000077,21Sube 11,3570,7075,005868
4.515,00NDX150501C0451500044,00 0,0047,4051,7055
4.515,00NDX150515C0451500061,79 0,0067,4071,501010
4.520,00NDX150501C0452000044,13Sube 8,9343,7047,30241
4.520,00NDX150508C0452000042,00 0,0053,7058,3042
4.520,00NDX150515C0452000070,08Sube 10,3464,1068,305858
4.525,00NDX150501C0452500043,90Sube 7,4040,0043,4017159
4.525,00NDX150508C0452500059,03Sube 11,4350,5054,902165
4.525,00NDX150515C0452500066,15Sube 7,7561,0065,10111407
4.525,00NDX150522C0452500039,62 0,0068,8072,50431431
4.525,00NDX150529C0452500031,65 0,0075,8079,9024
4.530,00NDX150501C0453000036,66Sube 2,3136,5040,101450
4.530,00NDX150508C0453000051,50Sube 8,5047,6051,70235
4.530,00NDX150515C0453000054,10 0,0057,9061,70821
4.535,00NDX150501C0453500033,55Sube 3,5533,7036,8012103
4.535,00NDX150515C0453500060,41Sube 9,4654,8058,706348
4.540,00NDX150501C0454000037,00Sube 10,3330,4033,604986
4.540,00NDX150508C0454000031,10 0,0041,7045,4017
4.540,00NDX150515C0454000053,00Sube 4,0851,9055,70112
4.545,00NDX150501C0454500030,00Sube 4,5027,3030,6011
4.545,00NDX150515C0454500051,30Sube 5,2349,0052,80147
4.550,00NDX150501C0455000025,34Sube 3,7724,5027,5050155
4.550,00NDX150508C0455000038,60Sube 5,0036,0039,3019211
4.550,00NDX150515C0455000047,35Sube 5,1546,6049,9045698
4.550,00NDX150522C0455000056,05Sube 6,8353,9057,50143
4.550,00NDX150529C0455000062,65Sube 5,5661,3064,80633
4.555,00NDX150515C0455500035,23 0,0043,5046,9011
4.560,00NDX150501C0456000024,16Sube 6,7319,5022,2010764
4.560,00NDX150508C0456000035,50Sube 7,1930,5033,806117
4.570,00NDX150501C0457000015,90Sube 2,2214,8017,30193100
4.570,00NDX150508C0457000029,60Sube 5,7025,6028,70128
4.570,00NDX150515C0457000026,90 0,0035,9039,1011
4.575,00NDX150501C0457500013,89Sube 0,8912,6015,20180206
4.575,00NDX150508C0457500027,90Sube 6,0623,6026,402286
4.575,00NDX150515C0457500035,85Sube 5,8533,7036,7062536
4.575,00NDX150522C0457500044,79Sube 12,6441,2044,20170
4.575,00NDX150529C0457500040,40 0,0048,0051,2036
4.580,00NDX150501C0458000013,79Sube 2,5010,7013,2011257
4.580,00NDX150508C0458000025,35Sube 5,1921,3024,102118
4.580,00NDX150515C0458000022,80 0,0031,3034,3055
4.585,00NDX150501C0458500012,74Sube 3,348,9011,30120
4.590,00NDX150501C0459000010,50Sube 2,547,609,7020128
4.590,00NDX150515C0459000028,90Sube 3,9027,0029,8011
4.595,00NDX150501C045950007,74 0,006,508,404635
4.595,00NDX150515C0459500026,90Sube 6,0025,0027,7011
4.600,00NDX150501C046000007,42Sube 1,625,507,00193437
4.600,00NDX150508C0460000016,76Sube 3,3613,9016,404481
4.600,00NDX150515C0460000024,02Sube 2,3223,0025,601491.005
4.600,00NDX150522C0460000033,80Sube 10,8930,0032,70185
4.600,00NDX150529C0460000033,32 0,0036,4039,402732
4.610,00NDX150501C046100004,25Sube 0,454,105,5049238
4.610,00NDX150508C0461000013,22Sube 5,8111,2013,3053
4.620,00NDX150501C046200003,78Sube 0,442,453,801242
4.620,00NDX150508C0462000011,78Sube 5,588,7010,601824
4.625,00NDX150501C046250003,13Sube 0,272,203,30131344
4.625,00NDX150508C046250009,61Sube 4,007,709,502762
4.625,00NDX150515C0462500016,99Sube 2,8914,7016,9080836
4.625,00NDX150522C0462500024,58Sube 9,0820,7023,20273
4.625,00NDX150529C0462500024,48 0,0026,6029,302947
4.630,00NDX150501C046300002,65Sube 0,751,652,90298
4.630,00NDX150508C046300008,83Sube 3,427,008,60434
4.640,00NDX150501C046400001,54Baja 0,271,101,8087177
4.640,00NDX150508C046400007,10Sube 2,965,406,8097
4.650,00NDX150501C046500001,31Sube 0,010,701,3527414
4.650,00NDX150508C046500005,15Sube 1,154,105,501029
4.650,00NDX150515C0465000010,00Sube 1,389,0010,7042490
4.650,00NDX150522C0465000016,59Sube 6,6913,5015,80291
4.650,00NDX150529C0465000017,57 0,0018,5021,101741
4.675,00NDX150501C046750000,75Sube 0,050,500,902352
4.675,00NDX150508C046750002,75Sube 0,792,103,00248
4.675,00NDX150515C046750006,55Sube 1,425,506,7038247
4.675,00NDX150522C046750009,85Sube 1,738,5010,30382
4.675,00NDX150529C0467500013,40Sube 2,6512,5014,50325
4.700,00NDX150501C047000000,36Sube 0,030,050,651365
4.700,00NDX150508C047000001,60Sube 1,151,101,85313
4.700,00NDX150515C047000003,90Sube 0,833,204,1025515
4.700,00NDX150522C047000006,00Sube 0,985,106,60356
4.700,00NDX150529C047000008,73Sube 1,138,009,701426
4.725,00NDX150501C047250000,28Sube 0,07N/A0,55247
4.725,00NDX150508C047250000,60 0,000,601,203230
4.725,00NDX150515C047250002,08Sube 0,431,702,5024267
4.725,00NDX150529C047250005,58Sube 0,585,006,401769
4.750,00NDX150501C047500000,20 0,000,100,30511
4.750,00NDX150515C047500001,39Sube 0,291,051,7021454
4.775,00NDX150501C047750000,05 0,00N/A0,406565
4.775,00NDX150508C047750000,25 0,000,050,701515
4.775,00NDX150515C047750000,60 0,000,601,20122
4.800,00NDX150501C048000000,05 0,00N/A0,1533
4.800,00NDX150508C048000000,28 0,00N/A0,603030
4.800,00NDX150515C048000000,28 0,000,250,908105
4.825,00NDX150515C048250000,55Sube 0,250,150,551154
4.850,00NDX150515C048500000,29 0,000,100,651141
4.875,00NDX150515C048750000,78 0,000,050,6049
4.900,00NDX150515C049000000,25 0,00N/A0,502892
4.925,00NDX150515C049250002,35 0,00N/A0,4511
4.975,00NDX150515C049750000,50 0,00N/A0,4055
5.000,00NDX150515C050000000,25 0,00N/A0,40111
Put (opciones de venta)Caduca a cierre viernes 22 de mayo de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
3.000,00NDX150515P030000000,05 0,00N/A0,35743
3.025,00NDX150515P030250000,10 0,00N/A0,35115
3.050,00NDX150515P030500000,05 0,00N/A0,35736
3.075,00NDX150515P030750000,20 0,00N/A0,3545
3.100,00NDX150515P031000000,05 0,00N/A0,353037
3.125,00NDX150515P031250000,25 0,00N/A0,35311
3.150,00NDX150515P031500000,25 0,00N/A0,35211
3.175,00NDX150515P031750000,30 0,00N/A0,35511
3.200,00NDX150515P032000000,10 0,00N/A0,35240
3.225,00NDX150515P032250000,35 0,00N/A0,35313
3.250,00NDX150515P032500000,10 0,00N/A0,352569
3.275,00NDX150515P032750000,05Baja 0,05N/A0,35220
3.300,00NDX150508P033000000,05 0,00N/A0,10516
3.300,00NDX150515P033000000,10 0,00N/A0,1049136
3.300,00NDX150522P033000000,10 0,00N/A0,40132
3.300,00NDX150529P033000000,50 0,000,100,4512
3.325,00NDX150508P033250000,10 0,00N/A0,1013
3.325,00NDX150515P033250000,10 0,00N/A0,103181
3.325,00NDX150522P033250001,25 0,00N/A0,403222
3.350,00NDX150501P033500002,70 0,00N/A0,351010
3.350,00NDX150508P033500000,10 0,00N/A0,1017
3.350,00NDX150515P033500000,15 0,00N/A0,1040175
3.350,00NDX150529P033500000,70 0,000,100,5013
3.375,00NDX150508P033750000,05 0,00N/A0,10314
3.375,00NDX150515P033750000,10 0,00N/A0,402039
3.400,00NDX150501P034000000,62 0,00N/A0,052133
3.400,00NDX150508P034000000,15 0,00N/A0,1052
3.400,00NDX150515P034000000,05Baja 0,05N/A0,1040126
3.400,00NDX150529P034000001,00 0,000,100,5023
3.425,00NDX150508P034250002,10 0,00N/A0,3511
3.425,00NDX150515P034250000,15 0,000,050,10213
3.450,00NDX150501P034500000,05 0,00N/A0,35417
3.450,00NDX150508P034500002,30 0,00N/A0,1011
3.450,00NDX150515P034500000,21 0,00N/A0,40439
3.450,00NDX150522P034500001,30 0,00N/A0,451010
3.475,00NDX150501P034750000,05 0,00N/A0,3546
3.475,00NDX150515P034750000,10Baja 0,25N/A0,102062
3.500,00NDX150501P035000000,05 0,00N/A0,051035
3.500,00NDX150515P035000000,21 0,000,050,403178
3.500,00NDX150529P035000000,40Baja 0,200,100,6032
3.525,00NDX150501P035250001,75 0,00N/A0,351026
3.525,00NDX150515P035250000,88 0,00N/A0,405080
3.525,00NDX150529P035250000,99 0,00N/A0,601717
3.550,00NDX150501P035500000,05 0,00N/A0,35216
3.550,00NDX150515P035500000,10Baja 0,300,100,40497
3.550,00NDX150529P035500001,17 0,00N/A0,6511
3.575,00NDX150515P035750000,34 0,00N/A0,451340
3.575,00NDX150529P035750002,85 0,00N/A0,6544
3.600,00NDX150501P036000000,05 0,00N/A0,351045
3.600,00NDX150515P036000000,40 0,000,100,4580213
3.600,00NDX150529P036000000,60 0,000,200,70216
3.625,00NDX150501P036250000,17 0,00N/A0,351015
3.625,00NDX150515P036250000,10Baja 0,900,100,45446
3.650,00NDX150501P036500000,75 0,00N/A0,3533
3.650,00NDX150508P036500000,71 0,00N/A0,40412
3.650,00NDX150515P036500000,15Baja 0,190,150,454192
3.650,00NDX150529P036500003,80 0,000,100,8099
3.675,00NDX150508P036750000,79 0,00N/A0,4088
3.675,00NDX150515P036750000,15 0,000,150,504206
3.700,00NDX150501P037000002,14 0,00N/A0,3558
3.700,00NDX150508P037000001,01 0,00N/A0,4044
3.700,00NDX150515P037000000,20Baja 0,270,050,505166
3.700,00NDX150522P037000002,52 0,00N/A0,701013
3.700,00NDX150529P037000000,80Baja 2,700,250,90341
3.725,00NDX150501P037250000,21 0,00N/A0,35240
3.725,00NDX150508P037250000,85 0,00N/A0,4022
3.725,00NDX150515P037250000,20Baja 0,300,200,5041.462
3.725,00NDX150529P037250002,85 0,000,401,0033
3.750,00NDX150501P037500000,34 0,00N/A0,3522
3.750,00NDX150515P037500000,60 0,00N/A0,555166
3.750,00NDX150522P037500000,54 0,000,100,801015
3.750,00NDX150529P037500001,15 0,000,451,1033
3.775,00NDX150501P037750000,27 0,00N/A0,35170
3.775,00NDX150515P037750000,60 0,000,200,5571.378
3.775,00NDX150522P037750000,61 0,000,200,851010
3.775,00NDX150529P037750003,50 0,000,551,2511
3.800,00NDX150501P038000000,20 0,00N/A0,3517127
3.800,00NDX150508P038000000,30 0,00N/A0,452217
3.800,00NDX150515P038000000,40 0,000,150,5510235
3.800,00NDX150522P038000001,64 0,000,250,95415
3.825,00NDX150501P038250000,32 0,00N/A0,35105
3.825,00NDX150508P038250000,30 0,00N/A0,451570
3.825,00NDX150515P038250000,40Baja 0,040,300,6020182
3.825,00NDX150522P038250001,17 0,000,401,05210
3.850,00NDX150501P038500000,25 0,00N/A0,35513
3.850,00NDX150508P038500000,40 0,00N/A0,45561
3.850,00NDX150515P038500000,25Baja 0,170,250,6520309
3.850,00NDX150522P038500001,75 0,000,451,1525
3.875,00NDX150501P038750000,35 0,00N/A0,3510123
3.875,00NDX150508P038750000,84 0,00N/A0,451031
3.875,00NDX150515P038750000,40 0,000,050,70513.609
3.875,00NDX150522P038750006,60 0,000,601,3544
3.875,00NDX150529P038750002,30 0,001,102,1088
3.900,00NDX150501P039000000,25 0,00N/A0,3560128
3.900,00NDX150508P039000000,30 0,00N/A0,501094
3.900,00NDX150515P039000000,63 0,000,150,753113.807
3.900,00NDX150522P039000001,10Baja 1,170,751,55216
3.900,00NDX150529P039000002,60 0,001,252,3066
3.925,00NDX150501P039250000,36 0,00N/A0,055923
3.925,00NDX150508P039250000,35 0,00N/A0,5055
3.925,00NDX150515P039250000,95 0,000,200,854213.598
3.925,00NDX150522P039250001,31Baja 1,390,851,80155
3.925,00NDX150529P039250007,33 0,001,402,5011
3.950,00NDX150501P039500000,23 0,00N/A0,352055
3.950,00NDX150508P039500000,93 0,00N/A0,502044
3.950,00NDX150515P039500001,10 0,000,450,954313.633
3.950,00NDX150522P039500008,31 0,000,901,901015
3.950,00NDX150529P0395000013,76 0,001,602,7544
3.975,00NDX150501P039750000,38 0,00N/A0,35569
3.975,00NDX150508P039750005,17 0,00N/A0,552547
3.975,00NDX150515P039750001,04 0,000,551,1022172
3.975,00NDX150522P039750003,40 0,001,102,201818
3.975,00NDX150529P0397500015,32 0,001,853,1054
4.000,00NDX150501P040000000,25 0,00N/A0,405254
4.000,00NDX150508P040000000,41 0,00N/A0,601123
4.000,00NDX150515P040000001,30Baja 0,010,651,301501
4.000,00NDX150522P040000006,86 0,001,402,401013
4.025,00NDX150501P040250000,45 0,00N/A0,402390
4.025,00NDX150508P040250001,80 0,00N/A0,65557
4.025,00NDX150515P040250001,18Baja 0,470,751,5025479
4.025,00NDX150522P040250004,87 0,001,502,7511
4.050,00NDX150501P040500000,30 0,00N/A0,4027178
4.050,00NDX150508P040500000,64 0,000,050,652361
4.050,00NDX150515P040500001,25Baja 0,500,901,7511366
4.050,00NDX150522P040500003,40 0,001,802,952100
4.050,00NDX150529P0405000012,45 0,002,754,3013
4.075,00NDX150501P040750000,14Baja 0,15N/A0,40567
4.075,00NDX150508P040750000,60Baja 2,440,150,801285
4.075,00NDX150515P040750001,89 0,001,102,0541490
4.075,00NDX150522P0407500013,64 0,002,003,6011
4.075,00NDX150529P040750004,61 0,003,204,8017
4.080,00NDX150501P040800000,92 0,00N/A0,401059
4.090,00NDX150501P040900000,55 0,00N/A0,40150
4.100,00NDX150501P041000000,32Sube 0,02N/A0,405252
4.100,00NDX150508P041000001,70 0,000,350,90141245
4.100,00NDX150515P041000001,48Baja 0,731,402,1527709
4.100,00NDX150522P041000003,79 0,002,403,901103
4.100,00NDX150529P041000004,50Baja 0,593,705,30306
4.110,00NDX150501P041100000,36Baja 0,14N/A0,45555
4.120,00NDX150501P041200001,18 0,00N/A0,45424
4.125,00NDX150501P041250000,33Sube 0,08N/A0,45259
4.125,00NDX150508P041250000,81Baja 0,200,351,151040
4.125,00NDX150515P041250002,04Baja 0,501,602,556802
4.125,00NDX150522P041250003,70Baja 2,932,854,40214
4.125,00NDX150529P0412500016,46 0,004,406,0055
4.130,00NDX150501P041300000,19Baja 0,36N/A0,45516
4.140,00NDX150501P041400000,41Baja 0,52N/A0,455464
4.150,00NDX150501P041500000,21Baja 0,24N/A0,4510512
4.150,00NDX150508P041500001,28 0,000,501,25670
4.150,00NDX150515P041500002,33Baja 0,671,802,654892
4.150,00NDX150522P041500005,40 0,003,304,90134
4.150,00NDX150529P041500007,46 0,005,106,701516
4.160,00NDX150501P041600000,29Baja 1,26N/A0,4559
4.170,00NDX150501P041700000,55 0,00N/A0,4517
4.175,00NDX150501P041750000,26Baja 0,05N/A0,10846
4.175,00NDX150508P041750001,19Baja 0,270,601,351063
4.175,00NDX150515P041750002,70Baja 0,752,003,209523
4.175,00NDX150522P041750005,00Baja 5,893,905,5052
4.180,00NDX150501P041800000,92 0,00N/A0,454348
4.180,00NDX150508P041800003,73 0,000,701,7022
4.190,00NDX150501P041900000,40Baja 0,03N/A0,45142
4.200,00NDX150501P042000000,35 0,00N/A0,45143618
4.200,00NDX150508P042000001,16Baja 1,000,851,55273
4.200,00NDX150515P042000003,17Baja 0,632,803,6046763
4.200,00NDX150522P042000005,05Baja 1,555,106,20622
4.200,00NDX150529P042000007,80Baja 1,207,008,703616
4.210,00NDX150501P042100000,55 0,00N/A0,5024
4.220,00NDX150501P042200000,60 0,00N/A0,50137
4.225,00NDX150501P042250000,32Baja 0,17N/A0,50165
4.225,00NDX150508P042250002,30 0,001,052,251221
4.225,00NDX150515P042250003,61Baja 1,203,404,1091275
4.225,00NDX150522P042250007,51 0,005,607,2011
4.225,00NDX150529P042250009,00Baja 1,508,2010,00319
4.230,00NDX150501P042300003,36 0,00N/A0,501114
4.240,00NDX150501P042400000,65 0,00N/A0,55153121
4.250,00NDX150501P042500000,28Baja 0,42N/A0,551152
4.250,00NDX150508P042500001,86Baja 0,641,352,30673
4.250,00NDX150515P042500004,44Baja 1,354,104,8078328
4.250,00NDX150522P042500007,32Baja 1,406,808,30422
4.250,00NDX150529P0425000020,67 0,009,6011,4016
4.260,00NDX150501P042600000,86 0,00N/A0,60606
4.270,00NDX150501P042700002,48 0,00N/A0,651510
4.275,00NDX150501P042750000,40Baja 0,56N/A0,651124
4.275,00NDX150508P042750008,70 0,001,703,20466
4.275,00NDX150515P042750005,00Baja 1,824,905,804189
4.275,00NDX150522P042750008,39Baja 3,488,1010,20418
4.275,00NDX150529P0427500011,55Baja 2,2411,4013,1011
4.280,00NDX150501P042800002,63 0,000,050,70159
4.290,00NDX150501P042900000,95 0,000,100,80103108
4.290,00NDX150508P042900003,87 0,001,953,50117
4.300,00NDX150501P043000000,86Baja 0,190,150,903310
4.300,00NDX150508P043000003,95 0,002,203,8073361
4.300,00NDX150515P043000006,40Baja 1,306,006,8027650
4.300,00NDX150522P043000009,46Baja 15,879,8011,5051
4.300,00NDX150529P0430000013,30Baja 2,9113,5015,1011
4.305,00NDX150501P043050004,10 0,000,200,951222
4.305,00NDX150508P043050004,19 0,002,304,001831
4.310,00NDX150501P043100001,05 0,000,151,00240
4.310,00NDX150508P043100008,30 0,002,453,90111
4.315,00NDX150501P043150001,41 0,000,151,056030
4.315,00NDX150508P043150005,43 0,002,604,10627
4.315,00NDX150522P0431500019,90 0,0011,0012,7011
4.320,00NDX150501P043200003,82 0,000,201,152244
4.320,00NDX150508P043200003,50Baja 1,182,804,1020229
4.325,00NDX150501P043250000,75Baja 1,150,201,0011190
4.325,00NDX150508P043250003,60Baja 1,422,954,3020478
4.325,00NDX150515P043250007,40Baja 2,307,207,6017530
4.325,00NDX150522P0432500016,39 0,0011,9013,6011
4.325,00NDX150529P0432500016,80Baja 1,7716,0017,4011
4.330,00NDX150501P043300002,17 0,000,251,252043
4.330,00NDX150508P043300006,25 0,003,104,6033
4.330,00NDX150515P043300008,10Baja 7,307,608,70554
4.335,00NDX150501P043350004,60 0,000,351,30334
4.335,00NDX150508P043350005,21 0,003,304,801015
4.335,00NDX150515P0433500011,39 0,007,909,302084
4.335,00NDX150522P0433500022,00 0,0012,7014,6022
4.340,00NDX150501P043400001,45 0,000,401,40311
4.340,00NDX150508P043400006,30 0,003,605,002837
4.340,00NDX150515P043400008,65Baja 8,658,309,20583
4.340,00NDX150529P0434000077,75 0,0017,6019,80279
4.345,00NDX150501P043450002,56 0,000,401,452031
4.345,00NDX150515P0434500017,90 0,008,709,801052
4.350,00NDX150501P043500000,90Baja 1,080,551,6011241
4.350,00NDX150508P043500004,86Baja 2,144,205,402550
4.350,00NDX150515P043500009,35Baja 2,759,0010,2030458
4.350,00NDX150522P0435000029,17 0,0014,3016,2034
4.350,00NDX150529P0435000022,19 0,0018,8021,20310
4.355,00NDX150501P043550000,98Baja 1,920,501,65131
4.355,00NDX150515P0435500012,00 0,009,4010,80579
4.360,00NDX150501P043600002,30 0,000,601,5523128
4.360,00NDX150508P043600008,40 0,004,605,8057
4.360,00NDX150515P0436000041,78 0,009,8011,307035
4.365,00NDX150501P043650003,20 0,000,651,85617
4.365,00NDX150515P0436500015,10 0,0010,3011,7016123
4.370,00NDX150501P043700001,25Baja 0,950,951,401842
4.370,00NDX150515P0437000014,17 0,0010,7012,2013126
4.370,00NDX150522P0437000034,20 0,0016,6018,7011
4.375,00NDX150501P043750001,29Baja 1,511,002,002296
4.375,00NDX150508P043750006,00Baja 3,915,506,90718
4.375,00NDX150515P0437500010,88Baja 3,8211,1012,807281
4.375,00NDX150522P0437500019,79 0,0017,2019,4014
4.380,00NDX150501P043800002,85 0,000,952,251824
4.380,00NDX150508P0438000017,51 0,005,907,00711
4.380,00NDX150515P0438000012,20Baja 3,0011,5013,40280
4.380,00NDX150522P0438000021,70 0,0017,9020,0011
4.380,00NDX150529P0438000026,12 0,0022,7024,902525
4.385,00NDX150501P043850001,90Baja 1,201,152,251312
4.385,00NDX150515P0438500034,20 0,0012,1014,0010172
4.390,00NDX150501P043900001,76Baja 1,541,302,203057
4.390,00NDX150515P0439000016,60 0,0012,7014,60433
4.395,00NDX150501P043950001,55Baja 1,551,402,15113
4.395,00NDX150515P0439500028,30 0,0013,3015,302135
4.395,00NDX150522P0439500090,41 0,0020,0022,4011
4.395,00NDX150529P0439500069,90 0,0025,1027,4022
4.400,00NDX150501P044000001,93Baja 1,861,552,308276
4.400,00NDX150508P044000008,00Baja 3,517,608,8010325
4.400,00NDX150515P0440000015,00Baja 1,8314,0015,9087310
4.405,00NDX150501P044050003,30 0,001,452,452947
4.405,00NDX150515P0440500017,70 0,0014,3016,80539
4.410,00NDX150501P044100002,35Baja 2,081,752,70220
4.410,00NDX150508P0441000039,92 0,008,5010,001111
4.410,00NDX150515P0441000018,45 0,0015,0017,2059
4.415,00NDX150501P044150005,90 0,001,952,85413
4.415,00NDX150508P0441500012,13 0,008,9010,40730
4.415,00NDX150515P0441500022,35 0,0015,9018,20539
4.420,00NDX150501P044200002,55Baja 1,952,053,102268
4.420,00NDX150508P0442000010,28Baja 44,339,4011,20311
4.420,00NDX150515P0442000042,24 0,0016,6018,70127
4.425,00NDX150501P044250002,68Baja 1,922,153,30999
4.425,00NDX150508P0442500011,00Baja 2,109,9011,504116
4.425,00NDX150515P0442500018,23Baja 2,3817,2019,7042278
4.425,00NDX150522P0442500042,40 0,0025,0027,4011
4.425,00NDX150529P0442500040,80 0,0030,5033,20216
4.430,00NDX150501P044300002,94Baja 2,562,403,60464
4.430,00NDX150508P0443000014,30 0,0010,5012,2057
4.430,00NDX150515P0443000046,20 0,0018,0020,00520
4.435,00NDX150501P044350003,20Baja 2,002,803,80235
4.435,00NDX150508P0443500011,70Baja 3,2511,1013,20110
4.435,00NDX150515P0443500019,60Baja 65,3018,9021,303315
4.440,00NDX150501P044400003,61Baja 2,593,204,10241
4.440,00NDX150508P0444000012,69Baja 3,4111,8013,60113
4.440,00NDX150515P0444000021,54Baja 4,0519,4021,80521
4.445,00NDX150501P044450003,91Baja 2,693,504,40181
4.445,00NDX150515P0444500040,50 0,0020,3022,804173
4.450,00NDX150501P044500004,00Baja 3,403,804,807893
4.450,00NDX150508P0445000013,40Baja 4,9813,2013,9073
4.450,00NDX150515P0445000023,56Baja 3,1921,5024,0062106
4.450,00NDX150522P0445000027,00Baja 9,0029,5032,7016
4.450,00NDX150529P0445000034,98Baja 5,9535,7038,902526
4.455,00NDX150515P0445500023,10Baja 5,8022,5024,801314
4.460,00NDX150501P044600005,19Baja 4,784,306,1021144
4.460,00NDX150508P0446000015,50Baja 32,7514,8016,9033
4.460,00NDX150515P0446000024,71Baja 4,9923,5025,80132
4.465,00NDX150515P0446500031,23 0,0024,5027,10123
4.470,00NDX150501P044700006,50Baja 3,915,507,20964
4.470,00NDX150508P0447000037,67 0,0016,7018,8022
4.470,00NDX150515P0447000095,00 0,0025,6028,0011
4.475,00NDX150501P044750006,20Baja 4,206,008,0033133
4.475,00NDX150515P0447500027,30Baja 5,6026,9029,4027165
4.475,00NDX150529P0447500047,93 0,0042,1045,303030
4.480,00NDX150501P044800006,80Baja 5,356,708,503585
4.480,00NDX150515P0448000028,70Baja 27,4028,1030,70296
4.485,00NDX150515P0448500073,16 0,0029,3031,7014
4.490,00NDX150501P044900009,65Baja 3,658,3010,30391
4.490,00NDX150508P04490000112,00 0,0020,8023,2011
4.490,00NDX150515P0449000029,45Baja 9,4530,4033,3067
4.495,00NDX150501P044950009,20Baja 11,108,9011,301100
4.500,00NDX150501P0450000010,85Baja 5,7310,0011,604585
4.500,00NDX150508P0450000024,00Baja 6,3023,4025,808158
4.500,00NDX150515P0450000033,20Baja 7,3033,6036,205624
4.500,00NDX150522P0450000053,00 0,0042,8046,0011
4.505,00NDX150501P0450500010,90Baja 7,2410,8013,301012
4.510,00NDX150501P0451000013,00Baja 6,5512,2014,50211
4.510,00NDX150508P0451000037,70 0,0026,0028,7053
4.515,00NDX150501P0451500016,10Baja 4,4013,5015,90241
4.515,00NDX150515P0451500045,13 0,0037,9040,903231
4.520,00NDX150501P0452000015,38Baja 7,2214,3017,10136
4.520,00NDX150508P0452000041,30 0,0029,2031,9097
4.520,00NDX150515P0452000055,20 0,0039,6042,3055
4.525,00NDX150501P0452500015,91Baja 9,7516,1018,702821
4.525,00NDX150508P0452500031,40Baja 8,5630,6033,7058
4.525,00NDX150515P0452500041,67Baja 10,0341,3044,3028139
4.525,00NDX150529P0452500068,13 0,0058,2062,0022
4.530,00NDX150501P0453000015,49Baja 9,9117,7020,401415
4.530,00NDX150508P0453000040,00 0,0032,4035,4066
4.535,00NDX150501P0453500020,00Baja 10,1219,4022,005101
4.535,00NDX150515P0453500054,06 0,0044,9048,1011
4.540,00NDX150501P0454000022,94Baja 8,9121,2023,80911
4.540,00NDX150515P0454000056,35 0,0046,8050,3011
4.550,00NDX150501P0455000023,20Baja 11,5025,3028,801452
4.550,00NDX150508P0455000049,30 0,0040,2043,502020
4.550,00NDX150515P0455000054,80Baja 3,1351,5054,303349
4.560,00NDX150501P0456000026,45Baja 79,9530,0033,3021
4.570,00NDX150501P0457000030,33Baja 86,3734,8038,3012
4.575,00NDX150501P0457500041,50Baja 16,8637,3041,40193
4.575,00NDX150515P0457500063,70Baja 15,8063,2067,40722
4.600,00NDX150501P0460000082,30 0,0054,7060,1044
4.600,00NDX150508P04600000165,70 0,0066,9072,6011
4.600,00NDX150515P0460000072,70Baja 12,9077,0082,20113
4.600,00NDX150529P04600000160,84 0,0092,6097,9011
4.620,00NDX150501P0462000072,74Baja 14,0870,9076,8011
4.650,00NDX150501P04650000198,50 0,0096,10105,3011
4.650,00NDX150515P04650000209,60 0,00111,40118,8077
4.675,00NDX150508P04675000236,10 0,00125,20135,3011
4.675,00NDX150515P04675000240,00 0,00130,50139,00110
4.700,00NDX150501P04700000166,15 0,00145,00156,1013
4.700,00NDX150508P04700000302,72 0,00149,10159,1034
4.700,00NDX150515P04700000170,88 0,00152,90162,60233
4.700,00NDX150522P04700000349,00 0,00158,00167,2011
4.700,00NDX150529P04700000183,16 0,00162,30170,4012
4.725,00NDX150501P04725000285,40 0,00169,50180,5024
4.725,00NDX150508P04725000361,97 0,00173,60183,6011
4.725,00NDX150515P04725000286,20 0,00175,10186,5064
4.750,00NDX150501P04750000290,46 0,00195,00205,8011
4.750,00NDX150508P04750000310,94 0,00198,00209,0011
4.750,00NDX150515P04750000199,23Baja 31,00199,10210,3017
4.775,00NDX150501P04775000332,74 0,00219,80230,8012
4.775,00NDX150508P04775000335,50 0,00222,10234,2011
4.775,00NDX150515P04775000335,90 0,00223,80234,8011
4.800,00NDX150501P04800000381,26 0,00243,50254,5011
4.800,00NDX150515P04800000248,33Baja 33,86248,90259,8014
4.825,00NDX150515P04825000419,10 0,00273,10284,1011
4.900,00NDX150515P04900000464,80 0,00349,00358,4011
4.925,00NDX150515P04925000518,90 0,00372,70383,4011
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.