Mercados españoles cerrados en 7 hrs 37 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.736,75-132,69 (-0,70%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara30 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240930C118000002024-04-29 1:26PM EDT11,800.006,241.257,123.107,146.300.00--458.13%
NDXP240930C128000002024-04-29 1:26PM EDT12,800.005,282.456,151.106,173.200.00--451.56%
NDXP240930C135000002024-01-08 10:36AM EDT13,500.003,568.434,577.104,777.100.00--20.00%
NDXP240930C136000002024-03-08 12:54PM EDT13,600.005,021.024,879.704,900.000.00-990.00%
NDXP240930C137000002024-03-08 12:54PM EDT13,700.004,928.784,786.404,806.800.00-950.00%
NDXP240930C138000002024-05-02 12:57PM EDT13,800.003,940.900.000.000.00-900.00%
NDXP240930C139000002024-05-02 12:57PM EDT13,900.003,848.110.000.000.00--00.00%
NDXP240930C145000002023-11-03 10:38AM EDT14,500.001,865.602,502.702,531.500.00-110.00%
NDXP240930C155000002023-10-02 9:30AM EDT15,500.001,312.100.000.000.00--10.00%
NDXP240930C161000002023-10-02 9:30AM EDT16,100.001,012.400.000.000.00--10.00%
NDXP240930C170000002023-12-11 11:52AM EDT17,000.00986.701,218.901,242.400.00-2170.00%
NDXP240930C175000002023-12-11 11:52AM EDT17,500.00750.50939.30961.400.00-230.00%
NDXP240930C176000002024-04-24 9:47AM EDT17,600.001,110.001,752.801,768.000.00--126.25%
NDXP240930C179000002024-05-28 12:40PM EDT17,900.001,566.490.000.000.00-100.00%
NDXP240930C180000002024-03-19 2:36PM EDT18,000.001,292.00814.40826.700.00-120927.90%
NDXP240930C181000002024-05-14 2:14PM EDT18,100.001,042.180.000.000.00-200.00%
NDXP240930C182000002024-03-28 2:57PM EDT18,200.001,250.20783.70797.000.00-1111.21%
NDXP240930C183000002024-05-24 11:39AM EDT18,300.001,235.730.000.000.00-200.00%
NDXP240930C184000002024-05-15 9:41AM EDT18,400.00944.000.000.000.00-200.00%
NDXP240930C185000002024-05-20 10:01AM EDT18,500.001,004.200.000.000.00-100.00%
NDXP240930C188000002024-05-28 10:18AM EDT18,800.00906.500.000.000.00-100.10%
NDXP240930C190000002024-05-23 1:53PM EDT19,000.00706.100.000.000.00-200.39%
NDXP240930C191000002024-05-03 9:57AM EDT19,100.00439.350.000.000.00-100.78%
NDXP240930C192000002024-05-28 12:38PM EDT19,200.00685.740.000.000.00-100.78%
NDXP240930C193000002024-05-23 1:53PM EDT19,300.00556.200.000.000.00-200.78%
NDXP240930C195000002024-05-13 9:30AM EDT19,500.00358.400.000.000.00-101.56%
NDXP240930C196000002024-05-13 9:30AM EDT19,600.00328.390.000.000.00-101.56%
NDXP240930C197000002024-05-01 2:45PM EDT19,700.00206.650.000.000.00--01.56%
NDXP240930C198000002024-05-09 11:09AM EDT19,800.00251.500.000.000.00-101.56%
NDXP240930C199000002024-05-23 1:36PM EDT19,900.00338.600.000.000.00-2001.56%
NDXP240930C200000002024-05-17 12:07PM EDT20,000.00290.000.000.000.00-501.56%
NDXP240930C201000002024-05-10 9:47AM EDT20,100.00207.250.000.000.00--01.56%
NDXP240930C202000002024-05-24 10:00AM EDT20,200.00239.900.000.000.00-1001.56%
NDXP240930C203000002024-04-15 1:26PM EDT20,300.00218.67223.30230.800.00-3317.06%
NDXP240930C204000002024-04-15 1:26PM EDT20,400.00200.52201.80209.000.00-3316.97%
NDXP240930C207000002024-05-20 10:58AM EDT20,700.00152.740.000.000.00--03.13%
NDXP240930C209000002024-05-09 2:32PM EDT20,900.0078.980.000.000.00-103.13%
NDXP240930C210000002024-05-20 10:29AM EDT21,000.00111.660.000.000.00-103.13%
NDXP240930C212000002024-05-20 10:58AM EDT21,200.0088.490.000.000.00-103.13%
NDXP240930C216000002024-03-01 1:25PM EDT21,600.00145.55121.70129.700.00-1120.16%
NDXP240930C218000002024-03-21 2:49PM EDT21,800.00133.4917.4025.900.00-1314.60%
Opciones de ventapara30 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240930P118000002024-04-29 1:26PM EDT11,800.0026.509.6012.000.00--434.93%
NDXP240930P124000002024-04-24 10:24AM EDT12,400.0044.0011.8016.700.00-1133.03%
NDXP240930P128000002024-04-29 1:26PM EDT12,800.0043.7017.7021.900.00--432.03%
NDXP240930P130000002024-05-17 10:31AM EDT13,000.0019.900.000.000.00-2012.50%
NDXP240930P134000002023-12-18 2:25PM EDT13,400.00211.52172.50179.600.00-1043.90%
NDXP240930P135000002024-05-20 11:09AM EDT13,500.0024.600.000.000.00-1012.50%
NDXP240930P140000002024-01-10 4:05PM EDT14,000.00241.89134.50141.200.00--136.96%
NDXP240930P141000002024-05-03 10:00AM EDT14,100.0064.000.000.000.00-106.25%
NDXP240930P142000002024-05-03 10:00AM EDT14,200.0065.500.000.000.00-206.25%
NDXP240930P143000002024-05-28 2:25PM EDT14,300.0037.700.000.000.00-106.25%
NDXP240930P144000002024-03-18 9:31AM EDT14,400.00150.00162.40169.100.00-202035.83%
NDXP240930P145000002024-04-18 10:19AM EDT14,500.00173.0442.3046.800.00-1126.03%
NDXP240930P149000002023-11-07 10:30AM EDT14,900.00795.90547.00562.100.00--148.80%
NDXP240930P150000002024-05-23 9:55AM EDT15,000.0054.000.000.000.00-206.25%
NDXP240930P153000002024-01-22 11:39AM EDT15,300.00336.80314.90322.400.00--236.31%
NDXP240930P154000002024-01-22 11:39AM EDT15,400.00351.90329.00336.400.00--236.07%
NDXP240930P155000002024-05-17 2:21PM EDT15,500.0081.550.000.000.00-106.25%
NDXP240930P156000002024-01-22 11:39AM EDT15,600.00384.00360.20367.700.00--435.66%
NDXP240930P157000002024-05-17 2:21PM EDT15,700.0092.300.000.000.00-206.25%
NDXP240930P158000002024-05-17 2:21PM EDT15,800.0098.620.000.000.00-106.25%
NDXP240930P160000002024-05-23 1:53PM EDT16,000.00103.600.000.000.00-206.25%
NDXP240930P161000002024-05-28 12:43PM EDT16,100.0097.100.000.000.00-103.13%
NDXP240930P162000002024-05-13 9:30AM EDT16,200.00164.550.000.000.00-103.13%
NDXP240930P163000002024-02-28 1:38PM EDT16,300.00367.25272.20280.800.00-1126.92%
NDXP240930P165000002024-03-20 2:34PM EDT16,500.00362.00593.80606.800.00-2335.78%
NDXP240930P166000002024-05-28 11:33AM EDT16,600.00130.600.000.000.00-103.13%
NDXP240930P168000002024-05-02 9:31AM EDT16,800.00476.090.000.000.00-103.13%
NDXP240930P169000002024-05-21 1:58PM EDT16,900.00168.600.000.000.00-103.13%
NDXP240930P170000002024-05-28 11:34AM EDT17,000.00167.950.000.000.00-103.13%
NDXP240930P171000002024-03-18 10:21AM EDT17,100.00509.71635.80646.700.00-2531.39%
NDXP240930P172000002024-03-18 10:21AM EDT17,200.00534.18666.90678.000.00-2531.30%
NDXP240930P173000002024-05-03 10:48AM EDT17,300.00470.180.000.000.00-3203.13%
NDXP240930P174000002024-04-25 9:43AM EDT17,400.00786.66220.00225.900.00--116.69%
NDXP240930P175000002024-05-02 9:31AM EDT17,500.00707.810.000.000.00-101.56%
NDXP240930P176000002024-05-14 2:14PM EDT17,600.00389.950.000.000.00-301.56%
NDXP240930P178000002024-01-24 11:52AM EDT17,800.00860.85736.80751.800.00--127.36%
NDXP240930P179000002024-05-28 11:34AM EDT17,900.00298.450.000.000.00-201.56%
NDXP240930P180000002024-05-29 12:47PM EDT18,000.00348.550.000.000.00-101.56%
NDXP240930P182000002024-05-14 2:14PM EDT18,200.00574.550.000.000.00-300.78%
NDXP240930P183000002024-05-15 9:40AM EDT18,300.00549.840.000.000.00--00.78%
NDXP240930P184000002024-05-28 12:38PM EDT18,400.00412.600.000.000.00-100.78%
NDXP240930P185000002024-04-24 11:19AM EDT18,500.001,179.05453.10460.500.00--113.20%
NDXP240930P188000002024-05-24 11:39AM EDT18,800.00553.400.000.000.00-200.00%
NDXP240930P190000002024-01-08 10:36AM EDT19,000.002,252.551,392.501,414.300.00--229.18%
NDXP240930P192000002024-03-11 10:25AM EDT19,200.001,440.001,308.801,318.600.00-1124.31%
NDXP240930P193000002024-05-24 11:39AM EDT19,300.00762.300.000.000.00-200.00%
NDXP240930P194000002024-02-05 10:35AM EDT19,400.001,679.950.000.000.00-110.00%
NDXP240930P204000002024-02-05 10:35AM EDT20,400.002,387.030.000.000.00-220.00%
NDXP240930P208000002024-04-25 10:12AM EDT20,800.003,163.811,758.501,773.700.00--10.00%
NDXP240930P210000002024-04-25 10:12AM EDT21,000.003,347.201,924.301,942.200.00--10.00%
NDXP240930P214000002024-02-05 10:35AM EDT21,400.003,217.110.000.000.00-110.00%