Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20.331,49+120,13 (+0,59%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara9 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240809C180000002024-06-27 1:56PM EDT18,000.001,962.802,418.602,440.900.00-1537.36%
NDXP240809C180500002024-06-14 12:56PM EDT18,050.001,780.002,369.402,391.700.00--136.82%
NDXP240809C181000002024-06-20 2:39PM EDT18,100.001,876.632,320.302,342.500.00--436.28%
NDXP240809C181250002024-06-27 1:56PM EDT18,125.001,845.302,295.802,318.700.00--136.08%
NDXP240809C182250002024-07-02 10:45AM EDT18,225.001,765.652,197.602,219.700.00--234.92%
NDXP240809C182500002024-07-02 10:45AM EDT18,250.001,741.952,173.202,195.200.00-2234.65%
NDXP240809C183000002024-07-05 9:50AM EDT18,300.002,070.222,124.402,147.100.00-1134.20%
NDXP240809C183250002024-07-05 9:50AM EDT18,325.002,046.422,099.902,122.600.00-1133.93%
NDXP240809C192250002024-06-17 2:15PM EDT19,225.001,069.151,244.601,265.500.00--125.25%
NDXP240809C195000002024-07-05 10:55AM EDT19,500.001,030.261,001.301,020.200.00-4523.04%
NDXP240809C195250002024-06-17 3:55PM EDT19,525.00826.56979.90998.700.00--122.86%
NDXP240809C196000002024-07-05 10:57AM EDT19,600.00942.47916.50934.900.00-8422.33%
NDXP240809C196750002024-07-11 2:21PM EDT19,675.00792.44854.40872.400.00-81721.82%
NDXP240809C197000002024-07-11 1:51PM EDT19,700.00762.95834.10851.900.00-12621.65%
NDXP240809C197500002024-06-20 3:42PM EDT19,750.00559.75793.90811.400.00--521.33%
NDXP240809C197750002024-06-28 2:15PM EDT19,775.00514.42774.10792.000.00-2221.20%
NDXP240809C198000002024-07-05 10:59AM EDT19,800.00784.06754.40772.200.00-81621.05%
NDXP240809C198250002024-07-01 2:20PM EDT19,825.00448.85735.00752.600.00--120.89%
NDXP240809C198500002024-06-27 1:43PM EDT19,850.00471.95715.80733.200.00--820.75%
NDXP240809C198750002024-07-01 1:23PM EDT19,875.00392.05696.80714.000.00-1020.60%
NDXP240809C199000002024-07-05 1:29PM EDT19,900.00774.56678.00695.000.00-8420.45%
NDXP240809C199250002024-06-25 3:41PM EDT19,925.00788.37659.50676.20+394.99+100.41%6120.31%
NDXP240809C199500002024-07-12 2:41PM EDT19,950.00775.85641.10657.70+362.55+87.72%8320.18%
NDXP240809C199750002024-07-12 2:38PM EDT19,975.00751.87623.00639.40+297.27+65.39%8420.04%
NDXP240809C200000002024-07-12 3:06PM EDT20,000.00733.77608.40618.20+30.53+4.34%121219.76%
NDXP240809C200250002024-07-12 2:37PM EDT20,025.00712.31587.50603.40+228.28+47.16%10219.78%
NDXP240809C200500002024-07-12 3:30PM EDT20,050.00663.90573.30582.90+300.83+82.86%4219.51%
NDXP240809C200750002024-07-12 1:54PM EDT20,075.00702.16553.00568.40+401.98+133.91%2119.52%
NDXP240809C201000002024-07-12 3:33PM EDT20,100.00604.50539.30548.50+315.23+108.97%4919.27%
NDXP240809C201500002024-07-12 2:41PM EDT20,150.00626.15506.30515.20+17.96+2.95%2119.04%
NDXP240809C201750002024-06-20 3:26PM EDT20,175.00324.72487.10501.300.00--119.04%
NDXP240809C202000002024-07-12 9:38AM EDT20,200.00436.67474.40483.20-131.23-23.11%1718.83%
NDXP240809C202500002024-06-21 9:32AM EDT20,250.00293.85443.70451.800.00-1618.61%
NDXP240809C203000002024-07-11 12:29PM EDT20,300.00418.94414.10421.800.00-11918.41%
NDXP240809C203250002024-06-26 3:44PM EDT20,325.00220.89399.70408.000.00-1118.35%
NDXP240809C203500002024-06-27 11:45AM EDT20,350.00208.75385.60392.900.00--118.22%
NDXP240809C204000002024-07-10 1:16PM EDT20,400.00575.70358.40365.300.00-573318.04%
NDXP240809C204250002024-07-11 9:39AM EDT20,425.00567.18345.30352.000.00-2117.95%
NDXP240809C204500002024-07-10 1:17PM EDT20,450.00540.30332.50339.000.00-472617.87%
NDXP240809C204750002024-07-11 9:39AM EDT20,475.00533.90319.90326.300.00-22617.79%
NDXP240809C205000002024-07-11 11:21AM EDT20,500.00350.85307.60314.000.00-3817.72%
NDXP240809C205500002024-07-10 4:03PM EDT20,550.00495.55284.00290.300.00-4317.58%
NDXP240809C205750002024-06-28 10:17AM EDT20,575.00216.07272.60278.800.00-1117.50%
NDXP240809C206000002024-07-10 10:10AM EDT20,600.00404.10261.60267.800.00-21317.44%
NDXP240809C206250002024-07-11 10:58AM EDT20,625.00297.82250.90257.000.00-1217.38%
NDXP240809C206500002024-07-12 9:38AM EDT20,650.00218.13240.40246.50-68.19-23.82%2417.31%
NDXP240809C207000002024-07-12 10:07AM EDT20,700.00272.15220.50226.40-30.32-10.02%372017.19%
NDXP240809C207250002024-07-11 10:18AM EDT20,725.00261.25211.00217.80-29.77-10.23%2317.19%
NDXP240809C207500002024-07-10 1:24PM EDT20,750.00358.02201.80207.600.00-1417.09%
NDXP240809C208000002024-07-11 1:47PM EDT20,800.00181.83184.20189.90+19.63+12.10%11016.98%
NDXP240809C208250002024-07-12 10:41AM EDT20,825.00214.27175.90181.40-57.31-21.10%1416.93%
NDXP240809C209000002024-07-11 1:49PM EDT20,900.00136.80152.70157.800.00-1816.79%
NDXP240809C210000002024-07-08 11:15AM EDT21,000.00176.60125.50130.100.00-2716.63%
NDXP240809C210250002024-07-12 12:08PM EDT21,025.00136.91119.30123.80+41.80+43.95%9216.59%
NDXP240809C210500002024-06-24 3:13PM EDT21,050.0057.00113.40117.700.00-1216.55%
NDXP240809C210750002024-06-17 1:38PM EDT21,075.00113.10107.80111.900.00--116.52%
NDXP240809C211250002024-07-12 10:06AM EDT21,125.00107.7097.10101.00+22.30+26.11%8116.45%
NDXP240809C211500002024-07-10 4:00PM EDT21,150.00206.4092.1095.900.00-4516.43%
NDXP240809C212000002024-07-11 2:40PM EDT21,200.0080.8482.8086.400.00-2216.38%
NDXP240809C212250002024-06-21 12:29PM EDT21,225.0069.1578.5082.000.00-1116.36%
NDXP240809C212500002024-07-11 3:16PM EDT21,250.0074.9074.3077.700.00-6516.33%
NDXP240809C214250002024-07-05 10:16AM EDT21,425.0055.9050.4053.200.00-6616.24%
NDXP240809C214500002024-07-01 12:09PM EDT21,450.0020.9547.6050.400.00-1116.24%
NDXP240809C214750002024-07-01 12:09PM EDT21,475.0019.9045.0047.700.00-1116.23%
NDXP240809C215000002024-07-01 2:09PM EDT21,500.0018.1042.6045.200.00-1316.23%
NDXP240809C215250002024-07-11 10:22AM EDT21,525.0063.6040.2042.800.00-5616.24%
NDXP240809C216750002024-07-11 10:22AM EDT21,675.0046.1028.6030.800.00-6716.28%
NDXP240809C217000002024-07-08 10:21AM EDT21,700.0042.3127.1029.200.00-1116.29%
NDXP240809C217750002024-07-08 10:12AM EDT21,775.0038.3022.9024.900.00-2016.35%
NDXP240809C218000002024-07-08 10:12AM EDT21,800.0036.2421.6023.600.00-2016.37%
NDXP240809C219000002024-06-27 9:31AM EDT21,900.0011.4017.4019.200.00--116.49%
NDXP240809C219250002024-06-28 2:52PM EDT21,925.0010.7016.5018.200.00-8816.51%
NDXP240809C219750002024-06-28 2:52PM EDT21,975.009.8014.8016.500.00-8816.59%
NDXP240809C220000002024-07-12 12:57PM EDT22,000.0018.7514.1015.70+4.15+28.42%11216.63%
NDXP240809C220250002024-07-10 1:08PM EDT22,025.0032.5013.3014.900.00-11016.66%
NDXP240809C220500002024-07-10 1:08PM EDT22,050.0016.0012.7014.20-14.79-48.04%8416.70%
NDXP240809C221000002024-07-12 12:57PM EDT22,100.0015.2511.5013.00+8.34+120.69%1116.81%
NDXP240809C222000002024-07-12 2:00PM EDT22,200.0014.859.4010.80+8.05+118.38%1117.00%
NDXP240809C223000002024-07-12 11:20AM EDT22,300.0011.157.809.10+4.45+66.42%1117.22%
NDXP240809C225000002024-06-18 9:30AM EDT22,500.0010.905.506.700.00--117.75%
NDXP240809C225750002024-07-05 1:25PM EDT22,575.007.004.806.000.00-1117.96%
NDXP240809C226500002024-06-27 9:31AM EDT22,650.003.304.305.400.00--118.17%
NDXP240809C227250002024-06-27 9:31AM EDT22,725.002.903.804.900.00--118.39%
NDXP240809C227500002024-06-27 9:31AM EDT22,750.002.803.704.800.00--118.50%
NDXP240809C228000002024-07-03 11:00AM EDT22,800.002.583.404.500.00--218.65%
NDXP240809C229250002024-07-05 4:02PM EDT22,925.006.202.853.900.00-1119.05%
Opciones de ventapara9 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240809P165000002024-07-01 1:47PM EDT16,500.0011.007.909.400.00--135.40%
NDXP240809P166250002024-07-01 9:56AM EDT16,625.0014.888.209.700.00--534.43%
NDXP240809P166500002024-07-01 9:56AM EDT16,650.0015.088.309.800.00--534.26%
NDXP240809P167500002024-06-28 11:20AM EDT16,750.0014.058.8010.300.00-2233.60%
NDXP240809P167750002024-06-28 11:20AM EDT16,775.0014.258.9010.400.00-2233.42%
NDXP240809P169500002024-07-03 9:42AM EDT16,950.0011.909.6011.100.00--132.16%
NDXP240809P170000002024-07-09 11:08AM EDT17,000.009.509.8011.200.00-11131.75%
NDXP240809P170500002024-07-03 11:00AM EDT17,050.0012.4210.0011.400.00-21031.39%
NDXP240809P172500002024-07-01 2:09PM EDT17,250.0019.3010.9012.500.00-2230.01%
NDXP240809P173500002024-07-11 11:56AM EDT17,350.0014.5011.4013.000.00-1229.28%
NDXP240809P173750002024-06-21 12:29PM EDT17,375.0038.8511.5013.000.00-1129.06%
NDXP240809P174000002024-06-21 12:29PM EDT17,400.0039.6511.5013.300.00-2228.94%
NDXP240809P175500002024-07-01 9:46AM EDT17,550.0030.4212.4014.200.00--427.87%
NDXP240809P175750002024-07-08 10:21AM EDT17,575.0014.4512.7014.200.00-3127.64%
NDXP240809P176000002024-07-08 10:21AM EDT17,600.0014.6512.9014.500.00-3127.50%
NDXP240809P176500002024-07-01 9:46AM EDT17,650.0033.4713.2014.900.00--427.17%
NDXP240809P178000002024-07-03 10:15AM EDT17,800.0023.2714.4016.100.00--426.13%
NDXP240809P178750002024-06-27 2:00PM EDT17,875.0042.0514.9016.800.00--125.63%
NDXP240809P179000002024-07-08 10:24AM EDT17,900.0018.3015.3016.900.00-1625.42%
NDXP240809P180000002024-07-11 2:01PM EDT18,000.0024.0016.2018.000.00-11024.76%
NDXP240809P180250002024-07-05 9:55AM EDT18,025.0023.9516.5018.300.00-1124.60%
NDXP240809P180750002024-07-05 9:55AM EDT18,075.0025.0517.1019.100.00-1124.32%
NDXP240809P181500002024-07-08 1:30PM EDT18,150.0021.3018.1020.000.00-1023.82%
NDXP240809P182000002024-07-11 2:39PM EDT18,200.0025.5519.0020.900.00-1123.54%
NDXP240809P182500002024-07-11 2:39PM EDT18,250.0026.6019.8021.700.00-1323.22%
NDXP240809P182750002024-07-12 3:15PM EDT18,275.0018.9020.2022.00-3.70-16.37%1223.04%
NDXP240809P183000002024-07-10 10:51AM EDT18,300.0021.4520.5022.600.00-1022.92%
NDXP240809P183500002024-07-11 3:11PM EDT18,350.0028.4021.6023.400.00-1522.59%
NDXP240809P183750002024-07-12 3:15PM EDT18,375.0020.4021.9023.90-8.49-29.39%1222.44%
NDXP240809P184000002024-07-11 1:45PM EDT18,400.0033.6022.6024.600.00-1522.33%
NDXP240809P184250002024-07-10 10:51AM EDT18,425.0023.8523.1025.000.00-1222.16%
NDXP240809P184500002024-06-26 10:38AM EDT18,450.0091.7023.5025.500.00--122.00%
NDXP240809P184750002024-07-09 12:59PM EDT18,475.0026.2524.1026.100.00-1421.86%
NDXP240809P185000002024-07-12 3:26PM EDT18,500.0022.6024.7026.80-14.50-39.08%91721.73%
NDXP240809P185250002024-06-27 9:43AM EDT18,525.0083.6525.5027.500.00-2321.60%
NDXP240809P185500002024-07-12 1:49PM EDT18,550.0023.0526.0028.20-113.18-83.08%511321.46%
NDXP240809P185750002024-07-12 2:00PM EDT18,575.0023.8326.7028.90-79.87-77.02%67121.33%
NDXP240809P186000002024-07-12 2:00PM EDT18,600.0024.3627.4029.50-119.42-83.06%1421.17%
NDXP240809P186500002024-07-09 10:05AM EDT18,650.0030.8028.9031.200.00-4520.92%
NDXP240809P186750002024-06-28 10:09AM EDT18,675.0078.3529.9031.900.00-1020.77%
NDXP240809P187000002024-06-28 10:09AM EDT18,700.0031.2530.7032.80-49.23-61.17%8720.64%
NDXP240809P187500002024-07-01 9:36AM EDT18,750.00112.4532.5034.800.00-1120.40%
NDXP240809P187750002024-07-09 10:51AM EDT18,775.0035.1533.5035.800.00-9920.28%
NDXP240809P188000002024-07-12 3:21PM EDT18,800.0030.6034.5036.80-18.75-37.99%1820.15%
NDXP240809P188250002024-07-09 9:31AM EDT18,825.0038.5535.5037.800.00-1120.01%
NDXP240809P188500002024-07-09 9:30AM EDT18,850.0039.5536.6038.900.00-1119.89%
NDXP240809P188750002024-07-01 9:40AM EDT18,875.00134.2037.6040.200.00-1419.78%
NDXP240809P189000002024-07-12 3:19PM EDT18,900.0033.9538.9041.40-6.72-16.52%1719.66%
NDXP240809P189250002024-07-09 10:58AM EDT18,925.0042.3540.2042.600.00-1519.53%
NDXP240809P189500002024-07-11 2:39PM EDT18,950.0057.1341.5044.000.00-1419.42%
NDXP240809P190000002024-07-12 3:26PM EDT19,000.0038.3044.2046.80-22.38-36.88%3619.18%
NDXP240809P190250002024-07-09 9:31AM EDT19,025.0052.7845.7048.40+4.14+8.51%1219.07%
NDXP240809P190500002024-07-10 2:07PM EDT19,050.0039.2347.2050.000.00-6018.96%
NDXP240809P190750002024-07-02 10:32AM EDT19,075.00131.1048.8051.700.00--818.85%
NDXP240809P191000002024-07-11 3:49PM EDT19,100.0067.6050.5053.400.00-155918.74%
NDXP240809P191250002024-07-02 10:32AM EDT19,125.00139.6052.2055.200.00--1018.63%
NDXP240809P191500002024-07-05 10:00AM EDT19,150.0077.9554.1057.000.00-1218.52%
NDXP240809P191750002024-07-05 10:00AM EDT19,175.0080.4056.0059.000.00-1418.41%
NDXP240809P192000002024-07-12 12:36PM EDT19,200.0057.2058.0061.00+11.65+25.58%26618.30%
NDXP240809P192500002024-07-10 9:45AM EDT19,250.0056.8061.9065.300.00-21018.09%
NDXP240809P192750002024-06-28 10:17AM EDT19,275.00159.0064.2067.600.00-1117.98%
NDXP240809P193000002024-07-11 12:51PM EDT19,300.0092.9766.5070.000.00-1517.88%
NDXP240809P193250002024-07-08 3:44PM EDT19,325.0077.9769.0072.500.00-1217.78%
NDXP240809P193500002024-07-09 10:00AM EDT19,350.0070.1071.6075.100.00-1717.68%
NDXP240809P194500002024-07-08 3:49PM EDT19,450.0090.8182.9086.800.00-101017.29%
NDXP240809P194750002024-07-11 12:10PM EDT19,475.00106.9686.1090.000.00-4617.20%
NDXP240809P195000002024-07-12 3:21PM EDT19,500.0075.6089.4093.40-35.00-31.65%15817.10%
NDXP240809P195500002024-07-11 11:41AM EDT19,550.00122.3596.30100.500.00-1316.92%
NDXP240809P195750002024-06-25 3:41PM EDT19,575.00324.10100.00104.200.00--116.82%
NDXP240809P196000002024-07-05 1:16PM EDT19,600.00125.15103.90108.100.00-141716.73%
NDXP240809P196250002024-07-11 11:22AM EDT19,625.00116.25107.80112.200.00-21416.64%
NDXP240809P196500002024-07-11 3:11PM EDT19,650.00141.36112.00116.400.00-3416.55%
NDXP240809P197000002024-07-11 3:11PM EDT19,700.00151.40120.80125.300.00-1616.36%
NDXP240809P197250002024-06-20 3:26PM EDT19,725.00397.90125.50130.000.00--116.27%
NDXP240809P197500002024-07-12 2:23PM EDT19,750.00116.00130.50134.80-44.50-27.73%2216.18%
NDXP240809P198000002024-07-01 10:11AM EDT19,800.00430.00140.40145.000.00-21115.99%
NDXP240809P198250002024-06-28 3:38PM EDT19,825.00397.60145.80150.700.00-1115.92%
NDXP240809P198500002024-07-12 3:59PM EDT19,850.00159.38151.40156.30+53.18+50.08%41215.83%
NDXP240809P198750002024-07-12 11:51AM EDT19,875.00141.53157.20162.20-64.27-31.23%13715.74%
NDXP240809P199000002024-07-10 3:34PM EDT19,900.00118.10163.20168.200.00-3315.65%
NDXP240809P199250002024-07-02 2:33PM EDT19,925.00306.60169.40174.500.00--115.56%
NDXP240809P199500002024-07-12 11:18AM EDT19,950.00139.02175.90181.10-63.58-31.38%3315.48%
NDXP240809P199750002024-07-08 3:17PM EDT19,975.00185.65182.50187.800.00-2415.39%
NDXP240809P200000002024-07-12 11:18AM EDT20,000.00198.20189.30194.80-18.40-8.49%61515.30%
NDXP240809P200250002024-07-12 12:36PM EDT20,025.00187.40196.40202.00-272.78-59.28%1215.22%
NDXP240809P200500002024-07-05 12:14PM EDT20,050.00220.35203.80209.400.00-2415.13%
NDXP240809P201000002024-07-12 2:44PM EDT20,100.00177.00219.40225.10-179.05-50.29%2214.95%
NDXP240809P201500002024-07-12 12:36PM EDT20,150.00223.90235.90241.80-57.50-20.43%2714.78%
NDXP240809P202000002024-07-12 12:36PM EDT20,200.00240.30253.60259.60+69.47+40.67%1814.61%
NDXP240809P202500002024-07-11 1:24PM EDT20,250.00325.00272.40278.400.00-2314.42%