^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara5 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230605C111000002023-05-15 12:41PM EDT11,100.002,301.103,445.203,466.100.00--1138.78%
NDXP230605C112250002023-05-15 12:41PM EDT11,225.002,177.003,320.203,341.100.00--1133.73%
NDXP230605C129000002023-05-24 9:54AM EDT12,900.00739.651,645.501,666.200.00--169.28%
NDXP230605C130000002023-05-15 12:01PM EDT13,000.00507.371,545.601,566.200.00--265.57%
NDXP230605C132000002023-05-03 2:01PM EDT13,200.00298.101,334.601,351.300.00-1151.90%
NDXP230605C132250002023-05-19 3:22PM EDT13,225.00635.631,320.901,341.400.00-1557.36%
NDXP230605C133000002023-05-31 11:54AM EDT13,300.00976.551,245.801,266.500.00-1354.51%
NDXP230605C133250002023-05-17 11:17AM EDT13,325.00315.001,220.201,241.900.00--153.46%
NDXP230605C133500002023-06-01 12:17PM EDT13,350.001,069.681,195.901,216.900.00-1152.87%
NDXP230605C133750002023-05-17 11:46AM EDT13,375.00287.701,170.801,191.600.00--351.72%
NDXP230605C134000002023-05-31 11:54AM EDT13,400.00877.101,146.501,167.000.00-15351.29%
NDXP230605C134250002023-05-24 9:31AM EDT13,425.00297.501,120.901,142.000.00-1150.05%
NDXP230605C134500002023-05-26 12:17PM EDT13,450.00830.681,096.001,117.000.00-12856.98%
NDXP230605C134750002023-05-22 3:29PM EDT13,475.00457.951,070.901,091.700.00-101155.73%
NDXP230605C135000002023-06-02 1:15PM EDT13,500.001,062.051,045.401,067.10+819.15+337.24%21154.91%
NDXP230605C135250002023-05-19 3:23PM EDT13,525.00383.221,021.101,042.100.00-2153.85%
NDXP230605C135750002023-06-02 3:14PM EDT13,575.00981.70973.00992.20+125.35+14.64%201751.77%
NDXP230605C136000002023-06-02 10:46AM EDT13,600.00938.19947.80966.80+197.14+26.60%161850.47%
NDXP230605C136500002023-06-02 11:37AM EDT13,650.00900.15895.50917.30+126.85+16.40%52148.60%
NDXP230605C136750002023-05-25 2:14PM EDT13,675.00380.35871.20892.300.00--147.52%
NDXP230605C137000002023-06-02 9:43AM EDT13,700.00890.55846.80867.40+178.48+25.06%394746.49%
NDXP230605C137250002023-06-02 9:43AM EDT13,725.00865.60823.00842.40+178.18+25.92%394745.41%
NDXP230605C137500002023-05-26 11:41AM EDT13,750.00531.05796.30817.400.00-1544.32%
NDXP230605C137750002023-06-02 3:57PM EDT13,775.00777.60771.90792.50+118.50+17.98%9710343.28%
NDXP230605C138000002023-06-02 2:22PM EDT13,800.00756.20747.00767.10+152.10+25.18%273041.98%
NDXP230605C138250002023-05-26 10:29AM EDT13,825.00407.90721.70742.300.00-1340.98%
NDXP230605C138300002023-06-02 2:59PM EDT13,830.00728.90717.00737.50+218.90+42.92%43140.86%
NDXP230605C138500002023-06-01 12:20PM EDT13,850.00584.69695.80717.600.00-10340.02%
NDXP230605C138750002023-06-01 9:56AM EDT13,875.00413.15671.70692.400.00-3638.82%
NDXP230605C139000002023-06-01 10:42AM EDT13,900.00426.95646.00667.700.00-41137.85%
NDXP230605C139250002023-06-01 3:48PM EDT13,925.00515.57621.80642.500.00-11336.64%
NDXP230605C139500002023-06-02 11:37AM EDT13,950.00601.86596.10617.80+144.34+31.55%101435.65%
NDXP230605C139750002023-06-02 3:00PM EDT13,975.00584.87572.30592.80+78.41+15.48%2434.52%
NDXP230605C140000002023-06-02 3:50PM EDT14,000.00551.45547.50567.90+265.50+92.85%511833.43%
NDXP230605C140250002023-05-30 12:26PM EDT14,025.00416.10522.10542.700.00-11032.20%
NDXP230605C140500002023-06-02 3:50PM EDT14,050.00502.30497.70518.00+222.98+79.83%201031.18%
NDXP230605C140700002023-06-02 9:47AM EDT14,070.00446.60476.30498.10+272.60+156.67%4130.29%
NDXP230605C140750002023-05-26 10:54AM EDT14,075.00258.93471.40493.100.00-1330.06%
NDXP230605C141000002023-06-02 12:31PM EDT14,100.00440.03449.00466.10+74.20+20.28%126028.09%
NDXP230605C141250002023-06-01 3:47PM EDT14,125.00319.37422.60440.300.00-3926.61%
NDXP230605C141500002023-06-02 3:58PM EDT14,150.00401.22398.90415.40+47.27+13.35%61525.49%
NDXP230605C141750002023-06-02 10:43AM EDT14,175.00358.13373.80390.80+187.92+110.40%1124.48%
NDXP230605C142000002023-06-02 3:58PM EDT14,200.00351.95349.00365.80+76.59+27.81%202123.29%
NDXP230605C142200002023-06-01 3:06PM EDT14,220.00289.60329.80346.000.00-1422.41%
NDXP230605C142250002023-06-02 11:51AM EDT14,225.00321.14325.00341.10+54.79+20.57%92522.20%
NDXP230605C142300002023-06-02 11:52AM EDT14,230.00314.13319.00335.90+51.81+19.75%4621.89%
NDXP230605C142400002023-05-26 9:58AM EDT14,240.0094.35309.60325.700.00-2121.34%
NDXP230605C142500002023-06-02 1:09PM EDT14,250.00330.65300.40317.50+115.27+53.52%121221.47%
NDXP230605C142600002023-05-26 11:12AM EDT14,260.00137.00290.50306.600.00-5320.67%
NDXP230605C142750002023-06-02 3:59PM EDT14,275.00274.33275.00292.00+47.85+21.13%67720.06%
NDXP230605C143000002023-06-02 3:59PM EDT14,300.00250.83250.60267.70+43.83+21.17%182019.02%
NDXP230605C143500002023-06-02 1:21PM EDT14,350.00228.35204.20218.80+83.03+57.14%20516.74%
NDXP230605C143750002023-06-02 3:55PM EDT14,375.00192.40181.20196.00+24.10+14.32%111015.98%
NDXP230605C143800002023-06-02 3:55PM EDT14,380.00188.05176.60192.50+93.96+99.86%12316.10%
NDXP230605C144000002023-06-02 3:47PM EDT14,400.00167.50160.50172.10+50.62+43.31%4511914.85%
NDXP230605C144250002023-06-02 2:39PM EDT14,425.00159.30138.00151.90+67.75+74.00%15614.53%
NDXP230605C144300002023-06-02 12:47PM EDT14,430.00170.58133.80147.20+61.68+56.64%15114.29%
NDXP230605C144500002023-06-02 3:58PM EDT14,450.00126.39117.60132.90+47.59+60.39%301414.28%
NDXP230605C144750002023-06-02 2:39PM EDT14,475.00122.0098.90114.00+43.60+55.61%37813.84%
NDXP230605C145000002023-06-02 3:31PM EDT14,500.0093.8882.7097.60+24.51+35.33%4413313.68%
NDXP230605C145500002023-06-02 4:14PM EDT14,550.0061.7054.5067.40-4.75-7.15%4562013.12%
NDXP230605C145750002023-06-02 4:11PM EDT14,575.0050.2042.6055.00-14.72-22.67%76612.96%
NDXP230605C146000002023-06-02 4:14PM EDT14,600.0040.5536.5041.80-2.31-5.39%303212.34%
NDXP230605C146250002023-06-02 4:02PM EDT14,625.0034.2628.5033.50+1.96+6.07%164612.39%
NDXP230605C146500002023-06-02 4:02PM EDT14,650.0026.9523.0026.60-1.80-6.26%132812.45%
NDXP230605C146750002023-06-02 4:09PM EDT14,675.0019.2617.2019.10-4.09-17.52%94212.06%
NDXP230605C147000002023-06-02 4:07PM EDT14,700.0016.1813.8015.10-4.63-22.25%2761012.27%
NDXP230605C147500002023-06-02 4:06PM EDT14,750.009.977.809.40-7.47-42.83%201012.72%
NDXP230605C148000002023-06-02 4:13PM EDT14,800.005.254.605.80-7.21-57.87%71613.17%
NDXP230605C148500002023-06-02 4:01PM EDT14,850.003.952.653.60-5.50-58.20%742313.65%
NDXP230605C148750002023-06-02 4:08PM EDT14,875.002.871.952.85-1.34-31.83%51313.91%
NDXP230605C149000002023-06-02 4:13PM EDT14,900.001.851.552.35-31.85-94.51%48214.26%
NDXP230605C150000002023-06-02 3:53PM EDT15,000.001.350.601.30-1.20-47.06%92615.95%
NDXP230605C150250002023-06-02 3:16PM EDT15,025.001.550.501.15-0.27-14.84%29116.40%
NDXP230605C151000002023-06-02 3:53PM EDT15,100.000.900.350.95-2.72-75.14%1093218.08%
NDXP230605C151500002023-06-02 3:49PM EDT15,150.000.850.300.90-3.56-80.73%161519.33%
NDXP230605C151750002023-05-26 1:06PM EDT15,175.001.180.300.85-2.24-65.50%41019.86%
NDXP230605C152000002023-06-02 3:48PM EDT15,200.000.750.250.85-0.45-37.50%942820.54%
NDXP230605C152250002023-05-30 1:56PM EDT15,225.003.270.250.800.00-1021.05%
NDXP230605C152500002023-05-26 12:21PM EDT15,250.002.190.250.800.00-11621.71%
NDXP230605C153250002023-06-02 2:06PM EDT15,325.000.620.150.70-0.53-46.09%91623.30%
NDXP230605C157750002023-05-26 3:54PM EDT15,775.001.600.000.350.00-1132.08%
NDXP230605C160000002023-06-02 4:02PM EDT16,000.000.130.000.25-0.37-74.00%19135.96%
Ventaspara5 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230605P100000002023-05-25 11:35AM EDT10,000.000.400.000.050.00--1110.16%
NDXP230605P110000002023-06-02 10:30AM EDT11,000.000.050.000.05-3.20-98.46%10083.20%
NDXP230605P110250002023-05-15 10:08AM EDT11,025.003.290.000.050.00--182.81%
NDXP230605P111000002023-05-15 10:08AM EDT11,100.003.560.000.050.00--180.86%
NDXP230605P111500002023-05-22 2:50PM EDT11,150.000.650.000.050.00--079.69%
NDXP230605P112000002023-05-26 9:53AM EDT11,200.001.000.000.050.00-2278.13%
NDXP230605P112500002023-05-31 9:35AM EDT11,250.000.250.000.050.00-11076.95%
NDXP230605P115000002023-06-02 2:43PM EDT11,500.000.050.000.05-0.05-50.00%41470.70%
NDXP230605P118000002023-06-02 4:12PM EDT11,800.000.050.000.30-3.47-98.58%1171.83%
NDXP230605P118500002023-06-02 4:12PM EDT11,850.000.050.000.30-9.15-99.46%1170.51%
NDXP230605P118750002023-05-15 9:30AM EDT11,875.0010.100.000.300.00--169.82%
NDXP230605P119000002023-06-02 4:13PM EDT11,900.000.050.000.30-4.20-98.82%11169.14%
NDXP230605P119250002023-05-15 9:30AM EDT11,925.0011.200.000.300.00--168.46%
NDXP230605P119500002023-05-23 12:38PM EDT11,950.003.950.050.300.00--1568.60%
NDXP230605P120000002023-06-02 3:37PM EDT12,000.000.100.000.30-4.11-97.62%61566.46%
NDXP230605P121000002023-05-30 11:47AM EDT12,100.000.930.000.350.00-202864.55%
NDXP230605P121250002023-05-19 9:43AM EDT12,125.005.800.000.350.00-1163.87%
NDXP230605P121500002023-05-19 9:43AM EDT12,150.006.000.000.350.00-1163.23%
NDXP230605P123000002023-05-30 9:43AM EDT12,300.001.000.000.350.00-1659.23%
NDXP230605P124000002023-06-02 4:14PM EDT12,400.000.300.000.40-0.90-75.00%8757.18%
NDXP230605P125000002023-05-31 10:28AM EDT12,500.001.200.000.400.00-1454.54%
NDXP230605P125500002023-05-25 2:04PM EDT12,550.007.250.000.400.00--153.17%
NDXP230605P126000002023-06-02 12:50PM EDT12,600.000.230.050.45-1.58-87.29%11452.88%
NDXP230605P126250002023-06-01 9:41AM EDT12,625.000.690.000.450.00-1151.71%
NDXP230605P126500002023-05-23 3:22PM EDT12,650.0014.550.000.450.00-11151.07%
NDXP230605P127000002023-05-31 11:58AM EDT12,700.001.500.000.500.00-101550.20%
NDXP230605P127250002023-05-26 9:55AM EDT12,725.006.900.000.500.00-101052.76%
NDXP230605P127500002023-06-01 10:01AM EDT12,750.000.900.000.500.00-12352.05%
NDXP230605P127750002023-05-26 9:51AM EDT12,775.007.550.000.500.00-101051.34%
NDXP230605P128000002023-05-30 11:03AM EDT12,800.002.300.000.500.00-123750.65%
NDXP230605P128250002023-05-26 9:52AM EDT12,825.008.430.000.500.00-121149.95%
NDXP230605P128500002023-05-31 12:59PM EDT12,850.001.680.000.500.00-11649.24%
NDXP230605P128750002023-05-26 9:52AM EDT12,875.008.750.000.550.00-102049.00%
NDXP230605P129000002023-06-01 1:47PM EDT12,900.000.300.000.55-0.57-65.52%12248.29%
NDXP230605P129250002023-05-30 12:29PM EDT12,925.000.550.000.55-2.25-80.36%51147.58%
NDXP230605P129500002023-06-02 10:03AM EDT12,950.000.520.000.55-2.57-83.17%11446.88%
NDXP230605P129750002023-06-02 10:03AM EDT12,975.000.570.000.55-9.85-94.53%11646.17%
NDXP230605P130000002023-06-02 4:05PM EDT13,000.000.250.000.55-1.61-86.56%31945.47%
NDXP230605P130250002023-05-30 1:56PM EDT13,025.003.510.000.600.00-11645.17%
NDXP230605P130500002023-05-26 9:50AM EDT13,050.0011.780.000.600.00-101144.46%
NDXP230605P131000002023-06-01 3:26PM EDT13,100.001.000.000.600.00-1443.04%
NDXP230605P131250002023-06-01 3:26PM EDT13,125.001.000.000.600.00-1042.33%
NDXP230605P131500002023-06-02 3:44PM EDT13,150.000.350.000.65-1.10-75.86%1741.97%
NDXP230605P131750002023-06-02 3:32PM EDT13,175.000.350.000.65-2.85-89.06%1541.26%
NDXP230605P132000002023-06-02 3:51PM EDT13,200.000.250.000.65-0.89-78.07%33040.54%
NDXP230605P132250002023-05-24 1:52PM EDT13,225.0068.020.000.650.00-2339.83%
NDXP230605P132500002023-06-01 10:24AM EDT13,250.001.710.000.700.00-11539.43%
NDXP230605P132750002023-06-01 9:40AM EDT13,275.001.900.000.700.00-41738.72%
NDXP230605P133000002023-06-02 3:58PM EDT13,300.000.370.000.70-0.81-68.64%418338.00%
NDXP230605P133250002023-06-02 3:58PM EDT13,325.000.400.000.70-5.74-93.49%11237.29%
NDXP230605P133500002023-06-02 4:06PM EDT13,350.000.250.000.75-1.30-83.87%31436.85%
NDXP230605P133750002023-05-31 12:25PM EDT13,375.003.820.050.750.00-11436.13%
NDXP230605P134000002023-05-31 3:50PM EDT13,400.003.380.050.750.00-71335.41%
NDXP230605P134250002023-05-31 3:17PM EDT13,425.003.400.050.800.00-112234.94%
NDXP230605P134500002023-05-30 3:11PM EDT13,450.006.000.050.800.00-81734.22%
NDXP230605P134750002023-05-31 9:47AM EDT13,475.004.850.100.850.00-1333.73%
NDXP230605P135000002023-06-02 1:29PM EDT13,500.000.700.100.85-3.05-81.33%34733.00%
NDXP230605P135250002023-05-25 11:41AM EDT13,525.0071.500.100.850.00-3632.26%
NDXP230605P135500002023-05-25 11:07AM EDT13,550.0066.000.150.900.00-6531.75%
NDXP230605P135750002023-06-02 3:14PM EDT13,575.000.830.150.90-39.82-97.96%1631.02%
NDXP230605P136000002023-06-02 1:27PM EDT13,600.000.850.150.95-1.75-67.31%281830.48%
NDXP230605P136250002023-05-25 2:49PM EDT13,625.0077.700.200.950.00-3429.74%
NDXP230605P136500002023-06-02 2:57PM EDT13,650.000.800.201.00-2.20-73.33%19629.18%
NDXP230605P136750002023-06-01 9:59AM EDT13,675.001.050.251.00-3.95-79.00%32728.44%
NDXP230605P137000002023-06-02 2:24PM EDT13,700.001.200.251.05-1.11-48.05%634727.86%
NDXP230605P137250002023-06-02 1:37PM EDT13,725.001.000.002.85-241.80-99.59%2131.09%
NDXP230605P137500002023-06-02 4:14PM EDT13,750.000.500.301.10-4.05-89.01%271226.53%
NDXP230605P137600002023-06-02 2:47PM EDT13,760.001.050.301.10-16.30-93.95%2026.23%
NDXP230605P137750002023-05-26 10:43AM EDT13,775.0047.100.301.150.00-2225.92%
NDXP230605P138000002023-06-02 1:27PM EDT13,800.001.000.351.15-5.81-85.32%451525.17%
NDXP230605P138100002023-05-26 1:32PM EDT13,810.0041.350.351.200.00-2125.00%
NDXP230605P138250002023-05-26 10:54AM EDT13,825.0052.200.401.200.00-1224.54%
NDXP230605P138500002023-06-02 3:22PM EDT13,850.001.000.401.25-5.80-85.29%24623.91%
NDXP230605P138600002023-06-01 9:40AM EDT13,860.0012.680.401.250.00-1323.60%
NDXP230605P138700002023-05-31 3:52PM EDT13,870.0015.750.451.250.00-1223.29%
NDXP230605P138750002023-06-02 3:07PM EDT13,875.001.100.451.30-3.05-73.49%9523.26%
NDXP230605P138900002023-05-26 11:02AM EDT13,890.0062.100.451.300.00-4422.80%
NDXP230605P139000002023-06-02 3:02PM EDT13,900.001.450.451.35-2.84-66.20%432922.61%
NDXP230605P139100002023-05-31 3:51PM EDT13,910.0018.800.501.350.00-151722.30%
NDXP230605P139400002023-05-26 10:31AM EDT13,940.0081.000.551.400.00-6621.47%
NDXP230605P139500002023-06-02 4:02PM EDT13,950.000.940.551.45-3.92-80.66%35921.26%
NDXP230605P139750002023-06-02 10:02AM EDT13,975.003.080.601.50-3.17-50.72%7420.58%
NDXP230605P139800002023-06-02 9:34AM EDT13,980.002.370.601.50-27.55-92.08%11220.42%
NDXP230605P139900002023-05-31 11:45AM EDT13,990.0039.900.601.500.00-11220.10%
NDXP230605P140000002023-06-02 4:13PM EDT14,000.000.950.651.55-5.60-85.50%882119.88%
NDXP230605P140300002023-06-02 1:28PM EDT14,030.002.030.751.65-39.57-95.12%30519.10%
NDXP230605P140750002023-06-02 3:02PM EDT14,075.002.300.851.40-11.50-83.33%29417.22%
NDXP230605P141000002023-06-02 4:14PM EDT14,100.001.150.951.90-10.90-90.46%702017.21%
NDXP230605P141100002023-06-01 11:56AM EDT14,110.002.901.001.95-17.00-85.43%71316.94%
NDXP230605P141200002023-06-02 12:19PM EDT14,120.001.921.002.00-15.98-89.27%101616.68%
NDXP230605P141500002023-06-02 3:24PM EDT14,150.002.951.152.15-13.09-81.61%20415.86%
NDXP230605P141750002023-06-02 3:02PM EDT14,175.003.501.302.30-17.24-83.12%61715.18%
NDXP230605P142000002023-06-02 2:42PM EDT14,200.004.001.452.55-16.77-80.74%152014.58%
NDXP230605P142100002023-06-02 12:37PM EDT14,210.005.581.502.60-14.72-72.51%5114.28%
NDXP230605P142500002023-06-02 4:01PM EDT14,250.002.801.953.20-30.34-91.55%354113.38%
NDXP230605P143000002023-06-02 4:13PM EDT14,300.003.653.004.30-46.20-92.68%46812.26%