Ir a las búsquedas
 Ibex 35 Sube0,24%

Más sobre ^NDX


NASDAQ-100 (^NDX)

-Nasdaq GIDS
3.534,53 Sube 1,45(0,04%) 17 de abr 23:15
OpcionesConsulta Opciones de :
Ver fecha de caducidad: abr de 2014 | may de 2014 | jun de 2014 | sep de 2014 | dic de 2014 | mar de 2015 | jun de 2015 | dic de 2015 | ene de 2016 | dic de 2016
Opciones de CallCaduca a cierre viernes 25 de abril de 2014
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
2.325,00NDX140419C023250001.343,30 0,00N/AN/A33
2.950,00NDX140419C02950000509,10 0,00N/AN/A11
2.975,00NDX140419C02975000674,72 0,00N/AN/A01
3.000,00NDX140419C03000000697,68 0,00N/AN/A212
3.025,00NDX140419C03025000674,26 0,00N/AN/A23
3.050,00NDX140419C03050000470,57 0,00N/AN/A12
3.075,00NDX140419C03075000390,16 0,00N/AN/A46
3.100,00NDX140419C03100000409,00 0,00N/AN/A04
3.125,00NDX140419C03125000336,62 0,00N/AN/A12
3.150,00NDX140419C03150000490,62 0,00N/AN/A15
3.175,00NDX140419C03175000529,90 0,00N/AN/A2036
3.200,00NDX140419C03200000320,00 0,00N/AN/A133
3.225,00NDX140419C03225000469,80 0,00N/AN/A15
3.250,00NDX140419C03250000251,86 0,00N/AN/A1917
3.275,00NDX140419C03275000249,00 0,00N/AN/A519
3.300,00NDX140419C03300000161,10 0,00N/AN/A99
3.325,00NDX140419C03325000136,75 0,00N/AN/A79
3.350,00NDX140419C03350000128,60 0,00N/AN/A3426
3.375,00NDX140419C03375000140,98 0,00N/AN/A250
3.375,00NDX140425C03375000157,13 0,00157,60164,7015
3.400,00NDX140419C03400000112,01 0,00N/AN/A228
3.400,00NDX140425C03400000143,65Sube 62,28134,30142,3014
3.405,00NDX140419C03405000157,80 0,00N/AN/A1118
3.410,00NDX140419C0341000087,00 0,00N/AN/A233
3.415,00NDX140419C0341500042,90 0,00N/AN/A1010
3.420,00NDX140419C03420000100,00 0,00N/AN/A138
3.425,00NDX140419C03425000107,55 0,00N/AN/A448
3.425,00NDX140425C03425000118,92 0,00111,80118,9024
3.430,00NDX140419C0343000082,51 0,00N/AN/A155
3.435,00NDX140419C0343500030,67 0,00N/AN/A3457
3.440,00NDX140419C0344000082,58 0,00N/AN/A244
3.445,00NDX140419C0344500070,98 0,00N/AN/A155
3.450,00NDX140419C0345000070,81 0,00N/AN/A86958
3.450,00NDX140425C0345000091,60Sube 0,7091,0097,30128
3.455,00NDX140419C0345500061,48 0,00N/AN/A187
3.460,00NDX140419C0346000041,60 0,00N/AN/A12993
3.465,00NDX140419C0346500036,94 0,00N/AN/A246
3.470,00NDX140419C0347000049,36 0,00N/AN/A4097
3.475,00NDX140419C0347500049,80 0,00N/AN/A54598
3.475,00NDX140425C0347500065,40 0,0071,7077,1045178
3.480,00NDX140419C0348000043,08 0,00N/AN/A24264
3.485,00NDX140419C0348500040,70 0,00N/AN/A83248
3.490,00NDX140419C0349000037,50 0,00N/AN/A7693
3.495,00NDX140419C0349500030,10 0,00N/AN/A2653
3.500,00NDX140419C0350000018,00 0,00N/AN/A2.1802.267
3.500,00NDX140425C0350000056,50Sube 0,2054,1058,4048181
3.505,00NDX140419C0350500017,00 0,00N/AN/A5295
3.510,00NDX140419C0351000021,50 0,00N/AN/A10573
3.515,00NDX140419C0351500013,00 0,00N/AN/A115108
3.520,00NDX140419C0352000018,55 0,00N/AN/A592428
3.525,00NDX140419C035250009,90 0,00N/AN/A1.3481.273
3.525,00NDX140425C0352500045,02Sube 0,6439,1042,50102126
3.530,00NDX140419C035300006,40 0,00N/AN/A224117
3.535,00NDX140419C035350004,00 0,00N/AN/A289180
3.540,00NDX140419C035400003,00 0,00N/AN/A304168
3.545,00NDX140419C035450002,50 0,00N/AN/A152144
3.550,00NDX140419C035500002,31 0,00N/AN/A1.417966
3.550,00NDX140425C0355000033,44Sube 0,5326,0029,1049402
3.555,00NDX140419C035550001,79 0,00N/AN/A480305
3.560,00NDX140419C035600001,30 0,00N/AN/A433412
3.565,00NDX140419C035650001,56 0,00N/AN/A749498
3.570,00NDX140419C035700001,16 0,00N/AN/A740509
3.575,00NDX140419C035750001,41 0,00N/AN/A621717
3.575,00NDX140425C0357500019,87Baja 2,8616,1018,70166341
3.580,00NDX140419C035800000,50 0,00N/AN/A110156
3.585,00NDX140419C035850004,00 0,00N/AN/A234475
3.590,00NDX140419C035900000,70 0,00N/AN/A31120
3.595,00NDX140419C035950001,06 0,00N/AN/A120167
3.600,00NDX140419C036000000,15 0,00N/AN/A1871.439
3.600,00NDX140425C0360000012,37Baja 3,409,0012,10200741
3.605,00NDX140419C036050000,35 0,00N/AN/A42153
3.610,00NDX140419C036100000,25 0,00N/AN/A79389
3.615,00NDX140419C036150000,20 0,00N/AN/A100176
3.620,00NDX140419C036200000,25 0,00N/AN/A99214
3.625,00NDX140419C036250000,10 0,00N/AN/A106566
3.625,00NDX140425C036250005,00Baja 2,054,807,10410544
3.630,00NDX140419C036300000,20 0,00N/AN/A159390
3.635,00NDX140419C036350000,21 0,00N/AN/A20138
3.640,00NDX140419C036400000,27 0,00N/AN/A9175
3.645,00NDX140419C036450000,24 0,00N/AN/A7517
3.650,00NDX140419C036500003,54 0,00N/AN/A1101.329
3.650,00NDX140425C036500004,00Baja 0,152,054,003461.459
3.655,00NDX140419C036550000,28 0,00N/AN/A4154
3.660,00NDX140419C036600000,05 0,00N/AN/A1154
3.665,00NDX140419C036650000,22 0,00N/AN/A19126
3.670,00NDX140419C036700000,16 0,00N/AN/A34566
3.675,00NDX140419C036750000,20 0,00N/AN/A47857
3.675,00NDX140425C036750001,68Baja 2,461,051,8036666
3.680,00NDX140419C036800000,20 0,00N/AN/A34216
3.685,00NDX140419C036850000,60 0,00N/AN/A5107
3.690,00NDX140419C036900000,10 0,00N/AN/A23195
3.695,00NDX140419C036950000,29 0,00N/AN/A20123
3.700,00NDX140419C037000000,38 0,00N/AN/A1193.471
3.700,00NDX140425C037000000,99Baja 1,110,301,35308461
3.705,00NDX140419C037050001,09 0,00N/AN/A1185
3.710,00NDX140419C037100000,50 0,00N/AN/A4343
3.715,00NDX140419C037150000,05 0,00N/AN/A695
3.720,00NDX140419C037200000,10 0,00N/AN/A2151
3.725,00NDX140419C037250000,10 0,00N/AN/A506947
3.725,00NDX140425C037250000,58Sube 0,030,100,8011856
3.730,00NDX140419C037300000,15 0,00N/AN/A1186
3.735,00NDX140419C037350000,15 0,00N/AN/A274
3.740,00NDX140419C037400000,15 0,00N/AN/A11106
3.745,00NDX140419C037450000,05 0,00N/AN/A147
3.750,00NDX140419C037500000,05 0,00N/AN/A651.026
3.750,00NDX140425C037500000,36Baja 0,350,050,6512454
3.755,00NDX140419C037550000,05 0,00N/AN/A567
3.760,00NDX140419C037600000,10 0,00N/AN/A179
3.765,00NDX140419C037650000,25 0,00N/AN/A467
3.770,00NDX140419C037700000,05 0,00N/AN/A1056
3.775,00NDX140419C037750000,13 0,00N/AN/A12643
3.775,00NDX140425C037750000,29Baja 0,110,050,251559
3.780,00NDX140419C037800000,25 0,00N/AN/A4320
3.785,00NDX140419C037850000,05 0,00N/AN/A19132
3.790,00NDX140419C037900004,77 0,00N/AN/A246
3.795,00NDX140419C037950000,13 0,00N/AN/A29149
3.800,00NDX140419C038000000,05 0,00N/AN/A31982
3.800,00NDX140425C038000000,20Baja 0,300,100,201962
3.825,00NDX140419C038250000,10 0,00N/AN/A12441
3.825,00NDX140425C038250000,23Baja 0,15N/A0,154418
3.850,00NDX140419C038500000,17 0,00N/AN/A481.042
3.850,00NDX140425C038500000,16Baja 0,11N/A0,205334
3.875,00NDX140419C038750000,05 0,00N/AN/A18646
3.875,00NDX140425C038750000,10Baja 0,14N/A0,105660
3.900,00NDX140419C039000000,05 0,00N/AN/A41.255
3.900,00NDX140425C039000000,10Baja 1,32N/A0,151015
3.925,00NDX140419C039250000,72 0,00N/AN/A11.229
3.925,00NDX140425C039250000,31 0,00N/A0,10208
3.950,00NDX140419C039500000,05 0,00N/AN/A203.173
3.950,00NDX140425C039500002,20 0,00N/A0,1013
3.975,00NDX140419C039750000,05 0,00N/AN/A43.152
3.975,00NDX140425C039750000,35 0,00N/A0,1024
4.000,00NDX140419C040000000,05 0,00N/AN/A27274
4.025,00NDX140419C040250000,05 0,00N/AN/A699
4.050,00NDX140419C040500000,05 0,00N/AN/A666
4.075,00NDX140419C040750000,10 0,00N/AN/A210
4.100,00NDX140419C041000000,05 0,00N/AN/A162
4.125,00NDX140419C041250000,50 0,00N/AN/A45
4.150,00NDX140419C041500000,50 0,00N/AN/A44
4.175,00NDX140419C041750000,45 0,00N/AN/A44
4.200,00NDX140419C042000000,05 0,00N/AN/A10163
4.225,00NDX140419C042250000,45 0,00N/AN/A4105
4.250,00NDX140419C042500000,40 0,00N/AN/A11
4.275,00NDX140419C042750000,40 0,00N/AN/A12
4.300,00NDX140419C043000000,20 0,00N/AN/A283
Put (opciones de venta)Caduca a cierre viernes 25 de abril de 2014
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
1.800,00NDX140419P018000000,30 0,00N/AN/A11
1.900,00NDX140419P019000000,30 0,00N/AN/A11
2.000,00NDX140419P020000000,05 0,00N/AN/A29
2.100,00NDX140419P021000000,35 0,00N/AN/A12
2.200,00NDX140419P022000000,25 0,00N/AN/A45
2.300,00NDX140419P023000000,10 0,00N/AN/A238
2.325,00NDX140419P023250000,10 0,00N/AN/A19
2.350,00NDX140419P023500000,05 0,00N/AN/A115
2.375,00NDX140419P023750000,30 0,00N/AN/A620
2.400,00NDX140419P024000000,05 0,00N/AN/A2106
2.425,00NDX140419P024250000,30 0,00N/AN/A610
2.450,00NDX140419P024500000,05 0,00N/AN/A10357
2.475,00NDX140419P024750000,25 0,00N/AN/A459
2.500,00NDX140419P025000000,05 0,00N/AN/A542
2.525,00NDX140419P025250000,30 0,00N/AN/A15
2.550,00NDX140419P025500000,05 0,00N/AN/A21.197
2.575,00NDX140419P025750000,30 0,00N/AN/A1063
2.600,00NDX140419P026000000,05 0,00N/AN/A1061
2.625,00NDX140419P026250000,70 0,00N/AN/A623
2.650,00NDX140419P026500000,10 0,00N/AN/A4071
2.675,00NDX140419P026750000,05 0,00N/AN/A2087
2.700,00NDX140419P027000000,05 0,00N/AN/A20433
2.725,00NDX140419P027250000,05 0,00N/AN/A8303
2.750,00NDX140419P027500000,05 0,00N/AN/A21149
2.750,00NDX140425P027500000,05Baja 0,30N/A0,1071853
2.775,00NDX140419P027750000,05 0,00N/AN/A1201
2.775,00NDX140425P027750000,40 0,000,050,10311
2.800,00NDX140419P028000000,05 0,00N/AN/A100684
2.800,00NDX140425P028000000,20 0,000,050,101010
2.825,00NDX140419P028250000,05 0,00N/AN/A10460
2.850,00NDX140419P028500000,15 0,00N/AN/A25134
2.850,00NDX140425P028500000,35 0,000,050,1055
2.875,00NDX140419P028750000,05 0,00N/AN/A10432
2.875,00NDX140425P028750000,25 0,000,050,1512
2.900,00NDX140419P029000000,05 0,00N/AN/A44511
2.900,00NDX140425P029000000,53 0,000,050,1515151
2.925,00NDX140419P029250000,05 0,00N/AN/A1362
2.925,00NDX140425P029250000,25 0,000,050,2511
2.950,00NDX140419P029500000,15 0,00N/AN/A2191.136
2.975,00NDX140419P029750000,40 0,00N/AN/A10865
3.000,00NDX140419P030000000,05 0,00N/AN/A20600
3.000,00NDX140425P030000000,35Baja 1,000,050,25530
3.025,00NDX140419P030250000,13 0,00N/AN/A1182
3.050,00NDX140419P030500000,15 0,00N/AN/A9549
3.050,00NDX140425P030500000,75 0,000,052,35116
3.075,00NDX140419P030750000,30 0,00N/AN/A77233
3.100,00NDX140419P031000000,05 0,00N/AN/A11.699
3.100,00NDX140425P031000000,38Baja 0,460,050,5015169
3.125,00NDX140419P031250000,16 0,00N/AN/A4884
3.125,00NDX140425P031250000,38Baja 1,810,050,751040
3.150,00NDX140419P031500000,19 0,00N/AN/A221.786
3.150,00NDX140425P031500000,40Baja 2,740,100,90310
3.175,00NDX140419P031750000,15 0,00N/AN/A10504
3.175,00NDX140425P031750000,59Baja 0,870,051,154251
3.200,00NDX140419P032000000,37 0,00N/AN/A3521.281
3.200,00NDX140425P032000001,88Baja 0,110,051,3050269
3.225,00NDX140419P032250000,05 0,00N/AN/A18797
3.225,00NDX140425P032250001,23Baja 0,560,051,5046120
3.250,00NDX140419P032500000,05 0,00N/AN/A1810.666
3.250,00NDX140425P032500001,11Baja 1,110,201,7560133
3.275,00NDX140419P032750000,05 0,00N/AN/A4932.098
3.275,00NDX140425P032750001,05Baja 1,690,601,954195
3.300,00NDX140419P033000000,15 0,00N/AN/A43411.143
3.300,00NDX140425P033000001,20Baja 2,620,752,35190179
3.325,00NDX140419P033250000,15 0,00N/AN/A7684.314
3.325,00NDX140425P033250001,81Baja 3,921,352,20611.277
3.350,00NDX140419P033500000,10 0,00N/AN/A4605.188
3.350,00NDX140425P033500002,70Baja 4,842,004,3040629
3.375,00NDX140419P033750001,03 0,00N/AN/A238922
3.375,00NDX140425P033750003,74Baja 4,523,005,607242
3.400,00NDX140419P034000002,06 0,00N/AN/A6321.312
3.400,00NDX140425P034000005,20Baja 7,804,207,2042814
3.405,00NDX140419P034050000,20 0,00N/AN/A82241
3.410,00NDX140419P034100000,10 0,00N/AN/A124436
3.415,00NDX140419P034150001,85 0,00N/AN/A3147
3.420,00NDX140419P034200000,67 0,00N/AN/A15118
3.425,00NDX140419P034250000,20 0,00N/AN/A3081.538
3.425,00NDX140425P034250007,18Baja 11,526,509,7038834
3.430,00NDX140419P034300000,20 0,00N/AN/A325303
3.435,00NDX140419P034350000,28 0,00N/AN/A166284
3.440,00NDX140419P034400000,40 0,00N/AN/A107168
3.445,00NDX140419P034450000,50 0,00N/AN/A55188
3.450,00NDX140419P034500003,48 0,00N/AN/A6021.765
3.450,00NDX140425P0345000010,23Baja 10,3410,3013,1044281
3.455,00NDX140419P034550001,32 0,00N/AN/A241300
3.460,00NDX140419P034600001,50 0,00N/AN/A488580
3.465,00NDX140419P034650003,70 0,00N/AN/A212230
3.470,00NDX140419P034700002,20 0,00N/AN/A239399
3.475,00NDX140419P034750002,31 0,00N/AN/A6441.346
3.475,00NDX140425P0347500015,76Baja 7,9315,3018,20622606
3.480,00NDX140419P034800002,63 0,00N/AN/A665591
3.485,00NDX140419P034850003,60 0,00N/AN/A749580
3.490,00NDX140419P034900005,51 0,00N/AN/A163132
3.495,00NDX140419P034950006,10 0,00N/AN/A94159
3.500,00NDX140419P035000008,00 0,00N/AN/A2.2813.133
3.500,00NDX140425P0350000023,63Baja 7,1322,2025,30150807
3.505,00NDX140419P035050004,38 0,00N/AN/A89156
3.510,00NDX140419P0351000011,94 0,00N/AN/A8691
3.515,00NDX140419P0351500011,90 0,00N/AN/A231319
3.520,00NDX140419P0352000016,00 0,00N/AN/A63169
3.525,00NDX140419P0352500018,04 0,00N/AN/A535634
3.525,00NDX140425P0352500030,45Baja 21,4830,8034,90203503
3.530,00NDX140419P0353000023,92 0,00N/AN/A6278
3.535,00NDX140419P0353500014,60 0,00N/AN/A1392
3.540,00NDX140419P0354000017,20 0,00N/AN/A3163
3.545,00NDX140419P0354500022,20 0,00N/AN/A22125
3.550,00NDX140419P0355000023,31 0,00N/AN/A30706
3.550,00NDX140425P0355000041,60Baja 23,0243,0046,6053319
3.555,00NDX140419P0355500077,00 0,00N/AN/A200157
3.560,00NDX140419P0356000038,80 0,00N/AN/A9132
3.565,00NDX140419P0356500051,23 0,00N/AN/A1124
3.570,00NDX140419P0357000045,89 0,00N/AN/A11115
3.575,00NDX140419P0357500045,07 0,00N/AN/A33175
3.575,00NDX140425P0357500056,30Baja 17,4656,9062,6011774
3.580,00NDX140419P0358000072,35 0,00N/AN/A352
3.585,00NDX140419P03585000152,63 0,00N/AN/A8214
3.590,00NDX140419P0359000093,25 0,00N/AN/A2185
3.595,00NDX140419P03595000179,34 0,00N/AN/A1252
3.600,00NDX140419P0360000085,00 0,00N/AN/A961.397
3.600,00NDX140425P0360000071,93Baja 116,3974,6081,4026482
3.605,00NDX140419P0360500084,90 0,00N/AN/A1521
3.610,00NDX140419P03610000116,00 0,00N/AN/A11153
3.615,00NDX140419P0361500075,60 0,00N/AN/A1098
3.620,00NDX140419P03620000146,95 0,00N/AN/A11129
3.625,00NDX140419P03625000113,91 0,00N/AN/A4370
3.625,00NDX140425P03625000124,70 0,0094,30102,001334
3.630,00NDX140419P03630000105,00 0,00N/AN/A161
3.635,00NDX140419P03635000172,80 0,00N/AN/A264
3.640,00NDX140419P03640000156,04 0,00N/AN/A1134
3.645,00NDX140419P0364500061,91 0,00N/AN/A141
3.650,00NDX140419P03650000147,86 0,00N/AN/A21.311
3.650,00NDX140425P03650000142,30 0,00117,40124,509343
3.655,00NDX140419P03655000116,91 0,00N/AN/A224
3.660,00NDX140419P0366000055,20 0,00N/AN/A431
3.665,00NDX140419P0366500050,64 0,00N/AN/A211
3.670,00NDX140419P03670000167,00 0,00N/AN/A1056
3.675,00NDX140419P03675000230,84 0,00N/AN/A3382
3.675,00NDX140425P0367500048,04 0,00140,90147,80414
3.680,00NDX140419P03680000214,60 0,00N/AN/A1128
3.685,00NDX140419P0368500049,97 0,00N/AN/A142
3.690,00NDX140419P03690000224,60 0,00N/AN/A1166
3.695,00NDX140419P0369500063,70 0,00N/AN/A2137
3.700,00NDX140419P03700000207,00 0,00N/AN/A461.929
3.700,00NDX140425P0370000070,20 0,00165,20173,10935
3.705,00NDX140419P0370500066,70 0,00N/AN/A571
3.710,00NDX140419P03710000250,00 0,00N/AN/A200236
3.715,00NDX140419P0371500071,70 0,00N/AN/A23
3.720,00NDX140419P03720000147,10 0,00N/AN/A22
3.725,00NDX140419P03725000280,25 0,00N/AN/A2172
3.730,00NDX140419P03730000151,10 0,00N/AN/A911
3.735,00NDX140419P03735000146,50 0,00N/AN/A813
3.740,00NDX140419P03740000264,71 0,00N/AN/A11
3.750,00NDX140419P03750000299,45 0,00N/AN/A278
3.750,00NDX140425P03750000150,90 0,00214,50222,6044
3.755,00NDX140419P03755000154,70 0,00N/AN/A1010
3.765,00NDX140419P03765000173,00 0,00N/AN/A44
3.770,00NDX140419P03770000165,50 0,00N/AN/A55
3.775,00NDX140419P03775000324,55 0,00N/AN/A243
3.800,00NDX140419P03800000327,05 0,00N/AN/A531
3.825,00NDX140419P03825000153,50 0,00N/AN/A1015
3.825,00NDX140425P03825000138,00 0,00289,30297,5044
3.850,00NDX140419P03850000361,00 0,00N/AN/A121
3.875,00NDX140419P03875000379,05 0,00N/AN/A414
3.900,00NDX140419P03900000232,10 0,00N/AN/A014
3.925,00NDX140419P03925000235,74 0,00N/AN/A22
3.950,00NDX140419P03950000271,00 0,00N/AN/A77
4.000,00NDX140419P04000000529,03 0,00N/AN/A11
4.050,00NDX140419P04050000578,48 0,00N/AN/A17
4.300,00NDX140419P04300000841,00 0,00N/AN/A12
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.