Mercados españoles abiertos en 8 hrs 10 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.582,54+352,81 (+3,14%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara4 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP221004C108300002022-10-03 10:03AM EDT10,830.00303.40722.00766.000.00-1183.89%
NDXP221004C108500002022-10-03 10:03AM EDT10,850.00286.21702.00746.000.00-2282.08%
NDXP221004C110000002022-10-04 3:14PM EDT11,000.00537.44555.60602.00+275.54+105.21%131974.90%
NDXP221004C110700002022-09-30 4:07PM EDT11,070.00105.60476.00522.400.00-1157.44%
NDXP221004C111000002022-10-04 9:51AM EDT11,100.00433.55456.30505.60+237.35+120.97%21968.18%
NDXP221004C111100002022-10-03 10:01AM EDT11,110.00423.25440.60489.00+338.95+402.08%1361.13%
NDXP221004C111200002022-10-03 12:06PM EDT11,120.00106.50437.80483.700.00-161864.48%
NDXP221004C111250002022-10-03 10:28AM EDT11,125.00114.44422.00469.600.00-21255.09%
NDXP221004C111500002022-10-04 1:15PM EDT11,150.00335.65401.70451.60+192.78+134.93%1259.58%
NDXP221004C111750002022-10-03 9:58AM EDT11,175.0048.60396.00416.500.00-1246.88%
NDXP221004C111800002022-09-29 3:36PM EDT11,180.00171.00391.40411.500.00--246.42%
NDXP221004C111900002022-10-03 3:58PM EDT11,190.0099.21379.50401.500.00-301745.52%
NDXP221004C112000002022-10-04 11:15AM EDT11,200.00392.55372.20393.60+269.15+218.11%31946.97%
NDXP221004C112250002022-10-04 11:16AM EDT11,225.00368.85343.90365.90+257.65+231.70%1341.63%
NDXP221004C112300002022-10-03 2:36PM EDT11,230.00102.75338.90360.900.00-4641.18%
NDXP221004C112400002022-10-03 9:59AM EDT11,240.0028.33332.00353.000.00-1242.57%
NDXP221004C112500002022-10-04 12:10PM EDT11,250.00319.55319.60336.50+250.55+363.12%151533.40%
NDXP221004C112600002022-10-04 3:55PM EDT11,260.00308.75309.60327.90+228.25+283.54%121534.70%
NDXP221004C112700002022-10-04 3:55PM EDT11,270.00298.75294.00316.00+209.85+236.05%31030.91%
NDXP221004C112750002022-10-04 1:06PM EDT11,275.00237.36289.00311.00+162.76+218.18%41330.51%
NDXP221004C112800002022-10-03 2:56PM EDT11,280.0083.76285.30306.000.00-4330.10%
NDXP221004C112900002022-10-04 1:06PM EDT11,290.00222.44276.30298.30+155.24+231.01%151532.64%
NDXP221004C113000002022-10-04 3:06PM EDT11,300.00256.96269.60285.30+182.76+246.31%281127.24%
NDXP221004C113200002022-10-04 3:50PM EDT11,320.00234.20251.00271.90+173.75+287.43%9933.85%
NDXP221004C113250002022-10-03 3:57PM EDT11,325.0039.43247.20266.900.00-131333.37%
NDXP221004C113400002022-10-04 10:13AM EDT11,340.00258.21231.40250.90+219.73+571.02%52630.97%
NDXP221004C113500002022-10-04 2:53PM EDT11,350.00232.98222.60241.50+197.66+559.63%232730.58%
NDXP221004C113600002022-10-04 2:27PM EDT11,360.00185.07211.40230.90+142.27+332.41%2429.05%
NDXP221004C113700002022-10-04 1:02PM EDT11,370.00159.10202.70222.30+134.19+538.70%1529.33%
NDXP221004C113750002022-10-04 2:53PM EDT11,375.00207.92198.00217.00+172.17+481.59%71228.58%
NDXP221004C113800002022-10-04 11:43AM EDT11,380.00194.50193.00212.00+99.95+105.71%1328.08%
NDXP221004C113900002022-10-04 9:46AM EDT11,390.00139.57183.00201.60+121.27+662.68%1426.74%
NDXP221004C114000002022-10-04 3:40PM EDT11,400.00153.10173.00191.60+135.20+755.31%402625.73%
NDXP221004C114100002022-10-04 3:44PM EDT11,410.00135.00163.00182.30+118.40+713.25%141425.29%
NDXP221004C114250002022-10-04 1:17PM EDT11,425.0070.18147.40167.30+49.73+243.18%6423.73%
NDXP221004C114500002022-10-04 3:26PM EDT11,450.0090.95122.40140.90+80.50+770.33%731120.06%
NDXP221004C114750002022-10-04 3:10PM EDT11,475.0065.3596.80115.90+55.80+584.29%223617.41%
NDXP221004C115000002022-10-04 3:10PM EDT11,500.0044.9072.4090.90+39.90+798.00%45714.64%
NDXP221004C115250002022-10-04 3:56PM EDT11,525.0052.6048.0067.40+46.30+734.92%392512.57%
NDXP221004C115400002022-10-04 3:51PM EDT11,540.0023.9333.2052.40+20.73+647.81%271210.66%
NDXP221004C115500002022-10-04 3:56PM EDT11,550.0024.1523.7040.90+21.32+753.36%123428.56%
NDXP221004C115750002022-10-04 3:59PM EDT11,575.007.430.0011.20+4.60+162.54%177122.80%
NDXP221004C116000002022-10-04 3:58PM EDT11,600.000.650.000.30-2.12-76.53%637421.87%
NDXP221004C116100002022-10-04 3:57PM EDT11,610.000.200.000.30-1.23-86.01%5352.67%
NDXP221004C116250002022-10-04 3:38PM EDT11,625.000.500.000.15-0.57-53.27%109113.39%
NDXP221004C116300002022-10-04 3:40PM EDT11,630.000.500.000.15-0.20-28.57%3743.74%
NDXP221004C116500002022-10-04 3:48PM EDT11,650.000.180.000.05-0.37-67.27%379454.40%
NDXP221004C116600002022-10-04 3:48PM EDT11,660.000.150.000.05-1.25-89.29%6444.98%
NDXP221004C116900002022-10-04 3:25PM EDT11,690.000.180.000.15-0.54-75.00%9927.54%
NDXP221004C117000002022-10-04 3:37PM EDT11,700.000.150.050.05-0.05-25.00%386167.20%
NDXP221004C117100002022-10-04 3:47PM EDT11,710.000.110.000.05-0.41-78.85%8367.74%
NDXP221004C117200002022-10-04 3:09PM EDT11,720.000.180.000.05-0.62-77.50%32528.28%
NDXP221004C117250002022-10-04 3:23PM EDT11,725.000.050.000.05-0.48-90.57%11678.55%
NDXP221004C117300002022-10-04 2:41PM EDT11,730.000.050.000.15-0.45-90.00%64109.94%
NDXP221004C117400002022-10-04 3:10PM EDT11,740.000.160.000.05-1.59-90.86%12559.35%
NDXP221004C117500002022-10-04 3:03PM EDT11,750.000.180.050.15-0.26-59.09%3473911.11%
NDXP221004C117600002022-10-04 2:52PM EDT11,760.000.150.050.15-0.25-62.50%69311.70%
NDXP221004C117700002022-10-04 2:41PM EDT11,770.000.050.000.05-1.45-96.67%64510.94%
NDXP221004C117750002022-10-04 1:07PM EDT11,775.000.180.050.05-0.27-60.00%155711.18%
NDXP221004C117800002022-10-04 2:41PM EDT11,780.000.050.000.15-1.35-96.43%57112.84%
NDXP221004C118000002022-10-04 1:09PM EDT11,800.000.200.000.05-0.30-60.00%1161312.50%
NDXP221004C118250002022-10-04 12:02PM EDT11,825.000.200.000.15-0.03-13.04%125315.38%
NDXP221004C118300002022-10-04 2:56PM EDT11,830.000.200.050.15-0.72-78.26%385715.65%
NDXP221004C118400002022-10-04 2:32PM EDT11,840.000.130.000.15-9.55-98.66%14816.21%
NDXP221004C118500002022-10-04 1:09PM EDT11,850.000.100.000.15-0.13-56.52%466516.77%
NDXP221004C118750002022-10-03 3:47PM EDT11,875.000.250.000.15-0.03-10.71%10218.14%
NDXP221004C119000002022-10-04 3:02PM EDT11,900.000.050.000.05-0.30-85.71%8817.53%
NDXP221004C119750002022-09-20 11:08AM EDT11,975.00273.000.000.150.00--123.51%
NDXP221004C120000002022-09-30 3:28PM EDT12,000.000.400.000.050.00-55722.46%
NDXP221004C120500002022-09-30 10:33AM EDT12,050.001.970.000.150.00-101027.44%
NDXP221004C120750002022-09-30 10:33AM EDT12,075.001.770.000.150.00-101028.71%
NDXP221004C121000002022-09-29 12:54PM EDT12,100.002.220.000.150.00--5030.01%
NDXP221004C121500002022-09-30 10:42AM EDT12,150.000.940.000.150.00-1132.57%
NDXP221004C121700002022-09-28 3:54PM EDT12,170.0014.060.000.150.00--033.55%
NDXP221004C121900002022-09-28 3:54PM EDT12,190.0012.340.000.150.00--034.57%
NDXP221004C122000002022-10-03 1:22PM EDT12,200.000.400.000.150.00-2635.06%
NDXP221004C122250002022-09-28 3:52PM EDT12,225.0010.100.000.150.00--536.33%
NDXP221004C122500002022-09-28 9:52AM EDT12,250.004.780.000.150.00--537.55%
NDXP221004C123000002022-10-03 1:20PM EDT12,300.000.130.000.150.00-62139.99%
NDXP221004C123250002022-09-28 1:03PM EDT12,325.003.560.000.150.00--1041.21%
NDXP221004C123500002022-09-28 1:51PM EDT12,350.002.930.000.150.00--1042.43%
NDXP221004C123750002022-09-28 1:52PM EDT12,375.002.530.000.150.00-111143.65%
NDXP221004C124000002022-09-28 1:52PM EDT12,400.002.320.000.150.00-1244.87%
NDXP221004C124500002022-09-28 2:35PM EDT12,450.002.160.000.150.00--1047.27%
NDXP221004C124750002022-09-28 3:06PM EDT12,475.001.990.000.150.00--1048.44%
NDXP221004C125000002022-09-29 12:57PM EDT12,500.000.500.000.150.00--649.61%
NDXP221004C125500002022-09-30 10:59AM EDT12,550.000.280.000.150.00-1151.95%
NDXP221004C126000002022-10-04 10:39AM EDT12,600.000.250.000.100.00-1152.44%
NDXP221004C127000002022-09-22 12:23PM EDT12,700.006.360.000.150.00-1155.66%
NDXP221004C128000002022-09-21 9:46AM EDT12,800.0032.960.000.150.00--059.96%
NDXP221004C128500002022-09-22 3:24PM EDT12,850.003.800.000.150.00--162.11%
NDXP221004C129000002022-09-22 12:23PM EDT12,900.004.060.000.150.00-1264.26%
NDXP221004C133000002022-09-21 4:05PM EDT13,300.002.760.000.150.00--080.86%
NDXP221004C142000002022-09-21 4:05PM EDT14,200.000.930.000.150.00--0115.43%
Ventaspara4 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP221004P090000002022-09-30 3:44PM EDT9,000.000.300.000.050.00-22132.81%
NDXP221004P096000002022-10-03 9:40AM EDT9,600.000.300.000.150.00-26108.59%
NDXP221004P097000002022-10-03 2:22PM EDT9,700.000.050.000.150.00-2022102.93%
NDXP221004P098000002022-09-28 10:01AM EDT9,800.002.650.000.150.00--697.46%
NDXP221004P099000002022-09-30 11:14AM EDT9,900.001.200.000.150.00-21391.80%
NDXP221004P100000002022-10-04 10:10AM EDT10,000.000.150.000.05+0.10+200.00%153480.08%
NDXP221004P100500002022-09-29 12:19PM EDT10,050.004.890.000.150.00-3383.59%
NDXP221004P101000002022-10-03 9:40AM EDT10,100.001.010.000.150.00-21180.86%
NDXP221004P101250002022-09-22 10:55AM EDT10,125.0014.930.000.150.00--179.59%
NDXP221004P101500002022-10-03 9:42AM EDT10,150.000.700.000.050.00-31372.27%
NDXP221004P102000002022-10-03 9:52AM EDT10,200.000.360.000.150.00-51575.59%
NDXP221004P102250002022-09-27 12:29PM EDT10,225.0017.780.000.150.00--1074.22%
NDXP221004P102500002022-09-30 2:55PM EDT10,250.004.400.000.150.00-101472.85%
NDXP221004P102750002022-10-03 9:51AM EDT10,275.001.200.000.150.00-12971.48%
NDXP221004P103000002022-10-03 12:22PM EDT10,300.000.360.000.050.00-41564.84%
NDXP221004P103250002022-09-30 3:56PM EDT10,325.006.800.000.150.00-5668.75%
NDXP221004P103750002022-10-03 2:12PM EDT10,375.000.600.000.150.00-72166.11%
NDXP221004P104000002022-10-03 3:48PM EDT10,400.000.200.000.050.00-122659.77%
NDXP221004P104500002022-10-03 1:16PM EDT10,450.000.050.000.15-0.57-91.94%33262.11%
NDXP221004P104750002022-10-04 9:30AM EDT10,475.000.050.000.15-1.25-96.15%151560.74%
NDXP221004P105000002022-10-03 3:43PM EDT10,500.000.750.000.150.00-343259.38%
NDXP221004P105250002022-10-03 11:53AM EDT10,525.002.020.000.150.00-51058.11%
NDXP221004P105500002022-10-04 10:22AM EDT10,550.000.130.000.15-0.57-81.43%122456.74%
NDXP221004P106000002022-10-03 1:47PM EDT10,600.001.100.000.150.00-111154.10%
NDXP221004P106250002022-10-04 9:30AM EDT10,625.000.250.250.15-1.12-81.75%11757.42%
NDXP221004P106500002022-10-04 1:45PM EDT10,650.000.100.000.15-1.61-94.15%31351.47%
NDXP221004P106700002022-10-03 3:54PM EDT10,670.001.980.000.150.00-91150.39%
NDXP221004P107000002022-10-04 10:17AM EDT10,700.000.350.000.15-1.69-82.84%111351.76%
NDXP221004P107300002022-10-04 10:18AM EDT10,730.000.150.000.15-2.95-95.16%2550.10%
NDXP221004P107500002022-10-03 3:37PM EDT10,750.002.720.000.150.00-283248.98%
NDXP221004P107600002022-10-04 10:18AM EDT10,760.000.250.000.15-2.30-90.20%6648.44%
NDXP221004P107700002022-10-04 10:10AM EDT10,770.000.230.000.15-2.40-91.25%2847.85%
NDXP221004P107900002022-10-03 2:59PM EDT10,790.003.000.000.150.00-141246.78%
NDXP221004P108000002022-10-04 10:02AM EDT10,800.000.210.000.05-3.03-93.52%182242.09%
NDXP221004P108200002022-10-04 9:30AM EDT10,820.000.680.000.15-5.22-88.47%8245.07%
NDXP221004P108300002022-10-04 9:34AM EDT10,830.000.630.000.15-3.82-85.84%2644.53%
NDXP221004P108400002022-10-04 12:53PM EDT10,840.000.150.000.15-4.48-96.76%3343.95%
NDXP221004P108500002022-10-04 10:11AM EDT10,850.000.230.000.15-3.97-94.52%12643.41%
NDXP221004P108600002022-10-03 9:53AM EDT10,860.0044.000.000.150.00-1242.87%
NDXP221004P108750002022-10-04 9:36AM EDT10,875.000.280.000.15-5.22-94.91%3541.99%
NDXP221004P108800002022-10-04 9:46AM EDT10,880.000.300.000.15-5.95-95.20%2441.75%
NDXP221004P108900002022-10-03 3:59PM EDT10,890.008.130.000.150.00-6741.16%
NDXP221004P109000002022-10-04 9:34AM EDT10,900.000.300.000.05-5.90-95.16%11236.91%
NDXP221004P109100002022-09-30 2:50PM EDT10,910.0083.600.000.150.00-1140.04%
NDXP221004P109250002022-10-04 9:49AM EDT10,925.000.650.000.15-6.75-91.22%96739.21%
NDXP221004P109300002022-10-03 4:00PM EDT10,930.009.300.000.150.00-5338.97%
NDXP221004P109750002022-10-04 10:09AM EDT10,975.000.550.000.15-12.45-95.77%97236.43%
NDXP221004P109900002022-10-04 9:41AM EDT10,990.000.650.000.15-11.55-94.67%32135.60%
NDXP221004P110000002022-10-04 10:39AM EDT11,000.000.200.000.15-14.90-98.68%213435.01%
NDXP221004P110100002022-10-04 9:44AM EDT11,010.000.850.000.15-14.18-94.34%7934.47%
NDXP221004P110200002022-10-03 2:31PM EDT11,020.0016.250.000.150.00-3233.91%
NDXP221004P110250002022-10-04 10:32AM EDT11,025.000.260.000.05-22.24-98.84%2330.47%
NDXP221004P110300002022-10-04 10:52AM EDT11,030.000.250.000.15-40.25-99.38%13233.35%
NDXP221004P110400002022-10-03 3:59PM EDT11,040.0024.880.000.150.00-4332.79%
NDXP221004P110500002022-10-04 12:02PM EDT11,050.000.400.000.15-22.53-98.26%121832.23%
NDXP221004P110600002022-10-04 10:32AM EDT11,060.000.300.000.15-21.20-98.60%271031.67%
NDXP221004P110750002022-10-03 3:57PM EDT11,075.0032.150.000.150.00-7530.81%
NDXP221004P111000002022-10-04 10:42AM EDT11,100.000.300.000.15-34.18-99.13%252729.42%
NDXP221004P111100002022-10-04 10:22AM EDT11,110.000.480.000.15-36.02-98.68%111528.86%
NDXP221004P111200002022-10-03 12:36PM EDT11,120.0080.000.000.150.00-4328.27%
NDXP221004P111250002022-10-04 10:44AM EDT11,125.000.300.000.15-101.62-99.71%21228.00%
NDXP221004P111300002022-10-04 10:52AM EDT11,130.000.450.000.15-82.55-99.46%3327.74%
NDXP221004P111500002022-10-04 12:35PM EDT11,150.000.210.000.15-42.94-99.51%82426.61%
NDXP221004P111700002022-10-04 11:09AM EDT11,170.000.430.000.15-49.42-99.14%3425.46%
NDXP221004P111800002022-10-04 11:04AM EDT11,180.000.230.000.15-49.17-99.53%11424.90%
NDXP221004P111900002022-10-04 1:57PM EDT11,190.000.150.000.15-71.00-99.79%24824.32%
NDXP221004P112000002022-10-04 1:48PM EDT11,200.000.450.000.15-70.55-99.37%691423.76%
NDXP221004P112100002022-10-04 1:57PM EDT11,210.000.210.000.15-63.84-99.67%91123.19%
NDXP221004P112200002022-10-04 2:30PM EDT11,220.000.100.000.15-82.40-99.88%401022.61%
NDXP221004P112250002022-10-04 3:32PM EDT11,225.000.050.000.15-80.55-99.94%50222.34%
NDXP221004P112300002022-10-04 10:55AM EDT11,230.000.600.000.15-87.24-99.32%5122.05%
NDXP221004P112500002022-10-04 2:41PM EDT11,250.000.050.000.15-88.65-99.94%87320.90%
NDXP221004P112700002022-10-04 2:35PM EDT11,270.000.220.000.15-89.78-99.76%19719.75%
NDXP221004P112800002022-10-04 1:27PM EDT11,280.000.520.000.15-113.68-99.54%11119.19%
NDXP221004P112900002022-10-04 1:36PM EDT11,290.000.550.000.15-186.70-99.71%34218.60%
NDXP221004P113000002022-10-04 2:50PM EDT11,300.000.110.000.15-102.04-99.89%181318.04%
NDXP221004P113200002022-10-04 2:04PM EDT11,320.000.330.000.15-183.17-99.82%30116.87%
NDXP221004P113500002022-10-04 2:50PM EDT11,350.000.350.000.15-195.03-99.82%186015.13%
NDXP221004P114000002022-10-04 3:41PM EDT11,400.000.350.000.10-299.05-99.88%254211.65%
NDXP221004P114200002022-10-04 3:09PM EDT11,420.000.420.000.20-340.98-99.88%92111.37%
NDXP221004P114250002022-10-04 3:48PM EDT11,425.000.050.000.20-224.67-99.98%229011.06%
NDXP221004P114500002022-10-04 3:56PM EDT11,450.000.200.000.20-235.00-99.91%16419.50%
NDXP221004P114750002022-10-04 3:56PM EDT11,475.000.050.000.20-256.15-99.98%10727.91%
NDXP221004P115000002022-10-04 3:56PM EDT11,500.000.050.000.10-391.68-99.99%45125.74%
NDXP221004P115500002022-10-04 3:56PM EDT11,550.000.550.000.10-216.95-99.75%14352.56%
NDXP221004P116000002022-10-04 3:57PM EDT11,600.0040.0010.0028.40-305.75-88.43%54217.59%
NDXP221004P116300002022-10-04 3:47PM EDT11,630.0082.0943.1063.10-340.34-80.57%1114.14%
NDXP221004P116750002022-09-27 3:05PM EDT11,675.00489.7382.70102.100.00-1016.46%
NDXP221004P117000002022-10-04 1:45PM EDT11,700.00187.10107.70127.00-390.00-67.58%3319.11%
NDXP221004P117250002022-10-03 3:58PM EDT11,725.00500.20132.00152.000.00-1121.72%
NDXP221004P117500002022-10-03 3:58PM EDT11,750.00525.49157.60177.000.00-1124.24%
NDXP221004P117800002022-10-04 12:03PM EDT11,780.00188.91187.80206.80-377.89-66.67%1127.01%
NDXP221004P118750002022-09-22 12:53PM EDT11,875.00459.14282.00304.000.00--037.85%
NDXP221004P119000002022-10-04 12:03PM EDT11,900.00311.00307.00329.00-356.30-53.39%1140.14%
NDXP221004P120750002022-09-21 3:11PM EDT12,075.00401.40478.50526.000.00--153.25%
NDXP221004P121000002022-10-04 3:39PM EDT12,100.00541.45503.50542.90-398.20-42.38%5970.62%
NDXP221004P121300002022-09-30 10:45AM EDT12,130.00899.17533.50572.900.00-2151.65%
NDXP221004P121400002022-09-30 10:45AM EDT12,140.00909.04543.50582.900.00-2152.39%
NDXP221004P123000002022-10-04 2:37PM EDT12,300.00760.90703.50742.10-411.37-35.09%101063.07%
NDXP221004P124000002022-09-21 3:59PM EDT12,400.00785.20794.40842.400.00-1554.41%
NDXP221004P124500002022-10-04 2:59PM EDT12,450.00873.54855.50902.00-279.55-24.24%2184.31%
NDXP221004P131750002022-10-04 10:47AM EDT13,175.001,588.001,568.401,626.90+267.00+20.21%11118.21%
NDXP221004P132000002022-09-29 2:38PM EDT13,200.002,100.001,593.401,651.900.00-10119.67%
NDXP221004P134500002022-09-20 10:05AM EDT13,450.001,868.001,844.301,902.00+287.00+18.15%11135.82%