Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19.822,87+300,25 (+1,54%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX241018C122000002024-07-16 10:19AM EDT12,200.008,301.007,755.107,776.100.00--265.16%
NDX241018C150000002024-01-29 4:45PM EDT15,000.003,342.513,509.603,530.500.00-100.00%
NDX241018C155000002024-02-21 11:15AM EDT15,500.002,784.983,459.603,481.400.00-330.00%
NDX241018C156000002024-03-07 1:29PM EDT15,600.003,408.603,143.003,162.700.00-300.00%
NDX241018C160000002024-04-02 12:58PM EDT16,000.002,803.832,179.502,239.000.00-430.00%
NDX241018C162000002024-05-14 2:40PM EDT16,200.002,596.633,741.203,767.900.00-2432.61%
NDX241018C163000002024-05-06 3:29PM EDT16,300.002,332.853,125.403,153.400.00-450.00%
NDX241018C165000002024-05-15 3:26PM EDT16,500.002,618.283,510.603,567.200.00-4235.65%
NDX241018C167000002024-01-05 10:52AM EDT16,700.001,234.902,029.002,051.200.00-110.00%
NDX241018C170000002024-07-11 9:45AM EDT17,000.003,961.603,106.603,125.000.00--134.06%
NDX241018C171000002023-11-29 4:59PM EDT17,100.00936.181,319.301,347.800.00--20.00%
NDX241018C172000002024-02-29 12:31PM EDT17,200.001,837.701,991.602,012.300.00-100.00%
NDX241018C173000002023-12-19 11:39AM EDT17,300.001,209.501,437.401,455.100.00--20.00%
NDX241018C174000002023-12-05 12:43PM EDT17,400.00735.30844.90866.500.00--20.00%
NDX241018C175000002024-07-18 10:10AM EDT17,500.002,764.812,647.402,667.400.00-1231.40%
NDX241018C179000002024-03-26 3:48PM EDT17,900.001,522.410.000.000.00-200.00%
NDX241018C180000002024-06-17 12:54PM EDT18,000.002,346.602,245.802,262.900.00-2930.21%
NDX241018C182000002024-04-15 3:35PM EDT18,200.001,005.501,258.601,274.200.00-29300.00%
NDX241018C183000002024-07-08 9:56AM EDT18,300.002,520.961,951.601,969.900.00-1227.59%
NDX241018C184000002024-06-20 10:20AM EDT18,400.002,028.881,665.901,684.900.00-1420.57%
NDX241018C185000002024-07-08 9:56AM EDT18,500.002,344.641,786.701,804.500.00-1026.72%
NDX241018C186000002024-06-21 1:31PM EDT18,600.001,749.001,511.201,529.500.00-21820.30%
NDX241018C187000002024-06-21 9:58AM EDT18,700.001,654.001,435.801,453.800.00-1320.16%
NDX241018C188000002024-07-01 12:01PM EDT18,800.001,551.231,548.001,564.800.00-1825.48%
NDX241018C189000002024-06-06 10:34AM EDT18,900.001,060.751,980.301,999.600.00-1539.21%
NDX241018C190000002024-07-02 3:46PM EDT19,000.001,574.831,395.901,411.500.00-12324.69%
NDX241018C191000002024-04-11 12:21PM EDT19,100.00749.10550.50560.500.00-9140.00%
NDX241018C192000002024-06-06 12:40PM EDT19,200.00852.971,734.401,753.000.00-2336.99%
NDX241018C193000002024-06-26 4:03PM EDT19,300.001,166.501,179.501,193.600.00--123.58%
NDX241018C194000002024-06-21 3:57PM EDT19,400.001,161.05952.80966.800.00-1619.05%
NDX241018C195000002024-07-18 11:59AM EDT19,500.00968.181,043.501,056.200.00-4022.87%
NDX241018C196000002024-07-18 11:12AM EDT19,600.00956.96976.60990.400.00-14822.52%
NDX241018C197000002024-07-18 10:10AM EDT19,700.00999.37912.50925.800.00-21422.17%
NDX241018C198000002024-07-19 12:32PM EDT19,800.00740.50851.70863.800.00-1621.84%
NDX241018C199000002024-07-19 12:32PM EDT19,900.00687.20793.00804.000.00-11121.52%
NDX241018C200000002024-07-22 3:57PM EDT20,000.00744.05735.40746.30-408.15-35.42%44021.21%
NDX241018C201000002024-07-08 12:36PM EDT20,100.001,081.28681.00691.000.00-12920.91%
NDX241018C202000002024-05-29 10:36AM EDT20,200.00340.00665.20675.000.00--221.57%
NDX241018C204000002024-06-10 2:10PM EDT20,400.00329.401,053.001,066.300.00-1233.73%
NDX241018C205000002024-07-16 12:36PM EDT20,500.00745.92486.00494.100.00-1319.81%
NDX241018C206000002024-07-16 12:36PM EDT20,600.00692.27444.40451.300.00-3619.57%
NDX241018C207000002024-07-18 3:40PM EDT20,700.00398.00404.50411.20+2.70+0.68%2519.34%
NDX241018C208000002024-07-01 12:01PM EDT20,800.00378.60367.20373.700.00-1419.13%
NDX241018C209000002024-07-18 3:39PM EDT20,900.00318.60332.30338.600.00-2818.92%
NDX241018C210000002024-07-22 1:33PM EDT21,000.00308.90300.70306.10-271.30-46.76%1018.73%
NDX241018C211000002024-07-17 11:06AM EDT21,100.00327.80270.60276.000.00-61018.55%
NDX241018C212000002024-07-22 3:52PM EDT21,200.00252.63243.00248.30+55.83+28.37%26118.38%
NDX241018C213000002024-07-12 10:29AM EDT21,300.00413.00217.40222.900.00--018.23%
NDX241018C214000002024-07-12 1:15PM EDT21,400.00414.10194.30199.400.00-21118.08%
NDX241018C215000002024-07-22 3:52PM EDT21,500.00180.78173.20178.00+34.75+23.80%21217.94%
NDX241018C216000002024-07-16 3:17PM EDT21,600.00318.30154.10158.600.00-4017.81%
NDX241018C217000002024-07-15 10:30AM EDT21,700.00327.53137.10141.000.00-2317.69%
NDX241018C218000002024-07-11 9:30AM EDT21,800.00366.50121.10125.200.00-11617.59%
NDX241018C219000002024-07-19 9:36AM EDT21,900.00110.00107.50110.900.00-21517.49%
NDX241018C220000002024-07-19 2:37PM EDT22,000.0096.2595.3098.10+19.35+25.16%13317.40%
NDX241018C221000002024-07-19 11:16AM EDT22,100.0085.1084.0087.00+6.20+7.86%1417.34%
NDX241018C224000002024-07-18 12:33PM EDT22,400.0059.5456.6059.500.00-161717.15%
NDX241018C225000002024-07-15 11:15AM EDT22,500.00165.3549.6052.500.00-1117.12%
NDX241018C227000002024-07-19 10:30AM EDT22,700.0039.8538.0040.600.00-1117.05%
NDX241018C229000002024-07-19 10:35AM EDT22,900.0030.4329.1031.50-0.70-2.25%1217.03%
NDX241018C230000002024-07-18 12:33PM EDT23,000.0027.3725.5027.70-2.68-8.92%13717.02%
NDX241018C235000002024-07-22 9:31AM EDT23,500.0014.9613.3015.20-0.62-3.98%2217.16%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX241018P100000002024-07-19 11:47AM EDT10,000.004.382.003.700.00-1351.25%
NDX241018P102000002024-06-27 12:31PM EDT10,200.002.852.254.000.00--050.26%
NDX241018P110000002024-07-10 9:38AM EDT11,000.003.403.605.400.00-1246.39%
NDX241018P112000002024-07-15 12:02PM EDT11,200.004.204.205.900.00-2245.53%
NDX241018P114000002024-07-12 11:16AM EDT11,400.006.524.606.400.00-14544.63%
NDX241018P116000002024-07-05 9:30AM EDT11,600.005.105.106.800.00-1743.65%
NDX241018P118000002024-07-10 9:32AM EDT11,800.005.305.807.500.00-11442.86%
NDX241018P120000002024-07-12 10:33AM EDT12,000.008.606.308.100.00-1941.97%
NDX241018P122000002024-07-12 11:17AM EDT12,200.008.677.008.800.00-4641.12%
NDX241018P124000002024-07-12 11:17AM EDT12,400.009.047.809.600.00-2240.30%
NDX241018P130000002024-07-18 10:35AM EDT13,000.0012.7010.5012.400.00-1037.85%
NDX241018P134000002024-07-01 1:27PM EDT13,400.0013.6212.7014.700.00-1336.24%
NDX241018P135000002024-01-05 11:34AM EDT13,500.00267.00144.00152.200.00-1154.25%
NDX241018P136000002024-07-08 9:30AM EDT13,600.0015.2014.0016.000.00-8835.45%
NDX241018P138000002024-07-19 2:38PM EDT13,800.0022.8815.4017.500.00-101134.67%
NDX241018P140000002024-07-22 2:09PM EDT14,000.0017.7017.0019.10-9.24-34.30%12133.89%
NDX241018P143000002024-02-01 2:36PM EDT14,300.00237.70133.60140.300.00--447.00%
NDX241018P144000002024-06-26 12:14PM EDT14,400.0026.9720.8022.900.00-1132.37%
NDX241018P145000002024-07-11 2:05PM EDT14,500.0021.9321.7024.100.00-1132.02%
NDX241018P146000002024-07-11 2:05PM EDT14,600.0022.5722.8025.200.00-1331.64%
NDX241018P147000002023-12-20 1:58PM EDT14,700.00390.30284.10292.900.00--153.48%
NDX241018P150000002024-06-06 10:12AM EDT15,000.0057.4022.0026.100.00-1629.38%
NDX241018P151000002024-06-11 11:18AM EDT15,100.0056.1024.0026.800.00-12728.91%
NDX241018P152000002024-07-11 1:56PM EDT15,200.0028.2031.5033.700.00-2529.46%
NDX241018P155000002024-07-22 11:19AM EDT15,500.0044.5037.1039.30-8.50-16.04%6728.40%
NDX241018P160000002024-07-22 11:25AM EDT16,000.0058.6049.4050.80-13.00-18.16%206426.64%
NDX241018P161000002024-07-12 11:59AM EDT16,100.0052.7552.4054.50+14.05+36.30%11226.39%
NDX241018P162000002024-05-15 1:39PM EDT16,200.00152.3073.1088.700.00-2228.75%
NDX241018P164000002024-07-18 11:37AM EDT16,400.0081.8563.0064.900.00-12225.44%
NDX241018P165000002024-07-22 3:32PM EDT16,500.0066.5067.1068.20-26.80-28.72%81,94025.07%
NDX241018P166000002024-07-15 11:29AM EDT16,600.0046.5471.3073.200.00-11024.82%
NDX241018P167000002024-07-17 2:45PM EDT16,700.0079.3376.0077.900.00-1724.52%
NDX241018P168000002024-07-19 1:12PM EDT16,800.00116.6081.0082.900.00-31024.22%
NDX241018P169000002024-07-22 3:11PM EDT16,900.0085.9086.4088.30-23.20-21.26%102623.93%
NDX241018P170000002024-07-22 3:11PM EDT17,000.0091.5592.4094.10-33.82-26.98%105123.64%
NDX241018P171000002024-07-19 12:45PM EDT17,100.00135.6098.50100.400.00-12323.35%
NDX241018P172000002024-07-12 10:13AM EDT17,200.0072.50105.30107.700.00-3723.10%
NDX241018P173000002024-07-17 9:59AM EDT17,300.00100.20112.30115.000.00-1922.82%
NDX241018P174000002024-07-19 2:41PM EDT17,400.00125.50120.20122.60-44.90-26.35%21222.53%
NDX241018P175000002024-07-22 2:29PM EDT17,500.00127.10128.70130.90+4.15+3.38%22922.25%
NDX241018P176000002024-07-19 2:33PM EDT17,600.00191.30137.60139.900.00-1021.97%
NDX241018P177000002024-07-22 10:49AM EDT17,700.00155.72147.10149.40-47.08-23.21%7021.69%
NDX241018P178000002024-07-22 9:39AM EDT17,800.00169.60157.40159.90-34.60-16.94%11621.42%
NDX241018P179000002024-07-19 2:40PM EDT17,900.00170.60168.30170.90-62.65-26.86%11221.15%
NDX241018P180000002024-07-22 9:38AM EDT18,000.00194.50180.10182.80-26.50-11.99%110220.87%
NDX241018P181000002024-07-22 9:37AM EDT18,100.00219.45192.70195.60-21.04-8.75%3820.61%
NDX241018P182000002024-07-22 2:24PM EDT18,200.00200.85206.20208.90+66.95+50.00%32520.32%
NDX241018P183000002024-07-22 9:33AM EDT18,300.00252.10220.60223.70-18.75-6.92%11320.06%
NDX241018P184000002024-07-22 2:43PM EDT18,400.00231.74236.00239.30-88.66-27.67%51319.79%
NDX241018P185000002024-07-22 9:57AM EDT18,500.00263.50252.50256.00+33.29+14.46%1004019.51%
NDX241018P186000002024-07-22 3:25PM EDT18,600.00265.20270.10273.40-66.40-20.02%82619.23%
NDX241018P187000002024-07-22 10:32AM EDT18,700.00325.05288.90292.30+47.65+17.18%61618.95%
NDX241018P188000002024-07-22 2:24PM EDT18,800.00302.64308.90312.80-47.96-13.68%46618.68%
NDX241018P189000002024-07-22 10:03AM EDT18,900.00356.60330.30334.30-22.20-5.86%53118.40%
NDX241018P190000002024-07-22 11:19AM EDT19,000.00390.61353.10356.90+56.21+16.81%115818.11%
NDX241018P191000002024-07-22 11:19AM EDT19,100.00416.60377.30381.20+171.80+70.18%21717.82%
NDX241018P192000002024-07-17 1:51PM EDT19,200.00410.00401.40407.200.00-1517.53%
NDX241018P193000002024-07-22 9:37AM EDT19,300.00477.65428.40434.50-28.01-5.54%23217.23%
NDX241018P194000002024-07-22 3:49PM EDT19,400.00450.00457.50464.00-70.20-13.49%31116.93%
NDX241018P195000002024-07-22 10:29AM EDT19,500.00511.60488.40495.10-42.20-7.62%1916.63%
NDX241018P196000002024-07-19 10:32AM EDT19,600.00512.37520.90527.90-111.63-17.89%12116.31%
NDX241018P197000002024-07-22 9:53AM EDT19,700.00569.00555.80562.80-87.00-13.26%32616.00%
NDX241018P198000002024-07-22 10:02AM EDT19,800.00633.00592.30600.40-64.00-9.18%63115.69%
NDX241018P199000002024-07-22 10:02AM EDT19,900.00670.20631.90639.10+234.00+53.65%21315.34%
NDX241018P200000002024-07-22 3:57PM EDT20,000.00676.36673.10680.60+16.94+2.57%1014315.00%
NDX241018P201000002024-07-19 11:38AM EDT20,100.00879.00716.60724.400.00-23014.64%
NDX241018P202000002024-07-16 10:11AM EDT20,200.00551.15761.90770.600.00-2214.27%
NDX241018P203000002024-07-16 1:31PM EDT20,300.00584.56810.10819.300.00-41013.88%
NDX241018P204000002024-07-19 12:17PM EDT20,400.00861.13860.90870.50-132.07-13.30%2513.46%
NDX241018P205000002024-07-11 3:25PM EDT20,500.00698.00914.10924.200.00--913.02%
NDX241018P206000002024-07-10 2:19PM EDT20,600.00576.70969.80982.500.00--212.60%
NDX241018P207000002024-07-16 12:01PM EDT20,700.00729.201,028.101,041.200.00-1312.06%
NDX241018P208000002024-07-10 1:52PM EDT20,800.00652.201,089.701,102.900.00-81011.46%
NDX241018P210000002024-07-12 10:52AM EDT21,000.00841.901,218.201,232.000.00-159.75%
NDX241018P212000002024-07-09 9:40AM EDT21,200.00915.001,357.901,374.800.00-130.00%
NDX241018P214000002024-04-23 9:36AM EDT21,400.003,626.890.000.000.00-100.00%
NDX241018P215000002024-06-24 1:07PM EDT21,500.001,738.801,583.201,601.400.00--10.00%
NDX241018P216000002024-06-24 1:07PM EDT21,600.001,818.801,662.401,681.000.00--10.00%
NDX241018P221000002024-07-18 10:10AM EDT22,100.002,006.322,083.502,103.800.00-110.00%
NDX241018P230000002024-07-18 12:11PM EDT23,000.003,080.102,912.302,934.500.00-110.00%