Mercados españoles cerrados en 4 hrs 3 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20.398,62+11,75 (+0,06%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX241115C100000002024-05-22 4:14PM EDT10,000.008,941.109,932.509,959.500.00--20.00%
NDX241115C112000002024-07-02 11:14AM EDT11,200.008,895.500.000.000.00--10.00%
NDX241115C122000002024-05-24 11:04AM EDT12,200.006,919.807,793.507,820.100.00-110.00%
NDX241115C138000002024-05-31 4:04PM EDT13,800.005,120.206,200.306,230.500.00-110.00%
NDX241115C140000002024-03-20 2:07PM EDT14,000.004,704.983,641.403,666.700.00-100.00%
NDX241115C141000002024-03-20 2:07PM EDT14,100.004,615.133,555.503,580.300.00-100.00%
NDX241115C148000002024-01-26 4:48PM EDT14,800.003,454.173,838.503,865.300.00-110.00%
NDX241115C150000002024-01-29 2:37PM EDT15,000.003,350.803,598.403,621.800.00-110.00%
NDX241115C156000002024-05-23 1:39PM EDT15,600.003,618.504,537.804,563.000.00--10.00%
NDX241115C161000002023-12-21 4:26PM EDT16,100.002,025.002,368.802,393.300.00-100.00%
NDX241115C165000002024-04-18 12:46PM EDT16,500.002,040.402,664.802,682.400.00-12120.00%
NDX241115C166000002024-05-15 2:02PM EDT16,600.002,636.603,534.403,590.500.00-12120.00%
NDX241115C167000002024-05-14 2:40PM EDT16,700.002,295.303,385.203,409.300.00--20.00%
NDX241115C168000002024-05-23 12:57PM EDT16,800.002,626.863,435.103,458.000.00-4140.00%
NDX241115C170000002024-05-24 10:20AM EDT17,000.002,431.103,256.403,279.900.00-110.00%
NDX241115C172000002023-11-30 10:39AM EDT17,200.00969.901,361.301,394.400.00--10.00%
NDX241115C174000002023-11-17 10:41AM EDT17,400.00822.501,133.001,162.200.00-220.00%
NDX241115C175000002024-03-25 11:09AM EDT17,500.001,969.601,342.201,353.000.00-92310.00%
NDX241115C176000002024-06-03 1:30PM EDT17,600.001,728.103,061.903,094.700.00-1127.81%
NDX241115C180000002024-06-28 10:02AM EDT18,000.002,535.600.000.000.00-170.00%
NDX241115C181000002024-02-05 4:42PM EDT18,100.001,238.951,471.901,491.800.00--10.00%
NDX241115C182000002024-05-21 12:12PM EDT18,200.001,469.802,259.702,278.200.00--115.28%
NDX241115C183000002024-05-28 3:34PM EDT18,300.001,505.502,183.702,204.100.00-2515.96%
NDX241115C184000002024-05-22 11:56AM EDT18,400.001,373.702,074.702,095.800.00--315.01%
NDX241115C185000002024-07-08 1:23PM EDT18,500.002,494.530.000.000.00-290.00%
NDX241115C186000002024-05-23 12:35PM EDT18,600.001,307.001,919.101,939.800.00-1215.63%
NDX241115C187000002024-07-08 1:23PM EDT18,700.002,327.530.000.000.00-240.00%
NDX241115C188000002024-06-20 9:30AM EDT18,800.001,960.340.000.000.00--10.00%
NDX241115C190000002024-04-19 9:56AM EDT19,000.00563.92897.60909.900.00-120.00%
NDX241115C191000002024-06-25 3:30PM EDT19,100.001,518.300.000.000.00-110.00%
NDX241115C192000002024-04-02 10:00AM EDT19,200.00820.80426.40435.000.00-220.00%
NDX241115C193000002024-06-25 12:48PM EDT19,300.001,316.700.000.000.00-160.00%
NDX241115C194000002024-05-24 1:37PM EDT19,400.00817.421,347.001,362.800.00-1516.59%
NDX241115C195000002024-07-12 10:00AM EDT19,500.001,645.400.000.000.00-220.00%
NDX241115C197000002024-02-12 12:58PM EDT19,700.00694.60697.50707.000.00-113.57%
NDX241115C198000002024-06-17 4:02PM EDT19,800.001,209.150.000.000.00--00.00%
NDX241115C200000002024-07-12 10:00AM EDT20,000.001,293.940.000.000.00-21000.00%
NDX241115C201000002024-07-02 11:22AM EDT20,100.00923.200.000.000.00-380.00%
NDX241115C202000002024-05-31 10:14AM EDT20,200.00343.50804.30819.300.00-2315.28%
NDX241115C203000002024-06-12 9:36AM EDT20,300.00632.990.000.000.00-120.00%
NDX241115C204000002024-05-17 10:22AM EDT20,400.00361.41724.80741.700.00-1115.78%
NDX241115C205000002024-07-15 11:07AM EDT20,500.001,102.070.000.000.00-290.20%
NDX241115C206000002024-06-12 9:36AM EDT20,600.00510.560.000.000.00-120.39%
NDX241115C207000002024-06-27 12:17PM EDT20,700.00619.800.000.000.00--80.39%
NDX241115C208000002024-06-26 10:54AM EDT20,800.00571.400.000.000.00-230.78%
NDX241115C209000002024-07-05 10:16AM EDT20,900.00731.400.000.000.00-130.78%
NDX241115C210000002024-07-15 11:07AM EDT21,000.00820.690.000.000.00-290.78%
NDX241115C212000002024-07-05 10:16AM EDT21,200.00594.000.000.000.00-121.56%
NDX241115C214000002024-07-05 10:51AM EDT21,400.00533.450.000.000.00-441.56%
NDX241115C215000002024-07-05 10:51AM EDT21,500.00495.870.000.000.00-341.56%
NDX241115C216000002024-07-05 3:20PM EDT21,600.00497.500.000.000.00-141.56%
NDX241115C218000002024-02-09 12:35PM EDT21,800.00164.13201.20213.000.00-1314.43%
NDX241115C220000002024-07-10 11:10AM EDT22,000.00396.000.000.000.00-131.56%
NDX241115C222000002024-07-16 12:19PM EDT22,200.00283.440.000.000.00-213.13%
NDX241115C223000002024-07-15 10:15AM EDT22,300.00301.160.000.000.00-993.13%
NDX241115C230000002024-07-16 12:19PM EDT23,000.00145.760.000.000.00-433.13%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX241115P100000002024-06-18 10:19AM EDT10,000.008.250.000.000.00-2625.00%
NDX241115P102000002024-07-10 11:00AM EDT10,200.006.480.000.000.00-11025.00%
NDX241115P104000002024-01-24 12:18PM EDT10,400.0044.0035.5044.600.00-2458.01%
NDX241115P106000002024-01-23 4:40PM EDT10,600.0056.0038.2051.500.00-4257.56%
NDX241115P108000002024-01-23 10:48AM EDT10,800.0060.0046.2052.000.00-2256.92%
NDX241115P112000002024-01-24 4:57PM EDT11,200.0066.0051.1060.400.00--155.19%
NDX241115P114000002024-07-12 11:19AM EDT11,400.0011.500.000.000.00-4612.50%
NDX241115P116000002024-07-10 10:25AM EDT11,600.0010.950.000.000.00-2312.50%
NDX241115P118000002024-07-09 12:15PM EDT11,800.0010.710.000.000.00--212.50%
NDX241115P120000002024-07-09 12:15PM EDT12,000.0011.880.000.000.00-1112.50%
NDX241115P122000002024-07-09 12:13PM EDT12,200.0012.300.000.000.00--212.50%
NDX241115P124000002024-07-09 12:13PM EDT12,400.0013.590.000.000.00--112.50%
NDX241115P126000002024-04-19 9:40AM EDT12,600.00104.1030.9035.800.00-1542.29%
NDX241115P128000002024-05-17 10:21AM EDT12,800.0036.5019.6035.200.00-1240.96%
NDX241115P130000002024-05-01 2:08PM EDT13,000.0089.3337.8044.700.00-12841.38%
NDX241115P134000002024-06-12 9:38AM EDT13,400.0030.900.000.000.00-1712.50%
NDX241115P138000002024-07-02 10:48AM EDT13,800.0026.950.000.000.00--212.50%
NDX241115P140000002024-07-05 2:51PM EDT14,000.0027.320.000.000.00-12912.50%
NDX241115P141000002024-07-15 12:46PM EDT14,100.0025.000.000.000.00-1512.50%
NDX241115P142000002024-05-14 1:41PM EDT14,200.0088.2042.8047.000.00-1734.59%
NDX241115P147000002024-04-15 11:18AM EDT14,700.00219.0095.1099.800.00-6336.94%
NDX241115P148000002024-06-03 9:41AM EDT14,800.0090.5040.1043.300.00-201130.73%
NDX241115P149000002024-06-20 3:58PM EDT14,900.0062.370.000.000.00--26.25%
NDX241115P150000002024-07-11 3:19PM EDT15,000.0044.400.000.000.00-1216.25%
NDX241115P151000002024-06-11 2:45PM EDT15,100.0078.2544.2049.000.00-1129.77%
NDX241115P152000002024-05-28 2:08PM EDT15,200.00108.2057.7062.100.00-5230.60%
NDX241115P153000002024-06-11 2:45PM EDT15,300.0086.7548.7053.500.00-1129.16%
NDX241115P158000002024-03-07 11:30AM EDT15,800.00344.80332.90342.700.00-5542.66%
NDX241115P160000002024-06-20 1:29PM EDT16,000.00109.190.000.000.00-1156.25%
NDX241115P161000002024-06-20 1:29PM EDT16,100.00114.420.000.000.00-126.25%
NDX241115P162000002024-06-11 11:26AM EDT16,200.00147.9077.2081.900.00-11826.59%
NDX241115P164000002024-06-14 10:21AM EDT16,400.00130.5078.4084.000.00-1525.61%
NDX241115P165000002024-07-16 10:39AM EDT16,500.0084.900.000.000.00-28356.25%
NDX241115P166000002024-02-08 12:43PM EDT16,600.00564.40521.30534.800.00-5543.50%
NDX241115P167000002024-05-24 2:01PM EDT16,700.00230.17146.30151.900.00-1127.83%
NDX241115P168000002024-07-02 3:16PM EDT16,800.00116.210.000.000.00-196.25%
NDX241115P169000002024-05-14 2:33PM EDT16,900.00351.54159.40166.300.00-1327.28%
NDX241115P170000002024-07-12 1:59PM EDT17,000.00102.050.000.000.00-266.25%
NDX241115P171000002024-06-07 10:24AM EDT17,100.00254.20117.50122.700.00-3823.87%
NDX241115P173000002024-07-02 3:14PM EDT17,300.00152.570.000.000.00-1116.25%
NDX241115P174000002024-06-12 9:36AM EDT17,400.00231.000.000.000.00-116.25%
NDX241115P175000002024-07-10 2:41PM EDT17,500.00126.500.000.000.00-9103.13%
NDX241115P176000002024-07-11 10:05AM EDT17,600.00133.650.000.000.00-143.13%
NDX241115P177000002024-07-10 11:06AM EDT17,700.00151.060.000.000.00-173.13%
NDX241115P178000002024-07-11 12:36PM EDT17,800.00176.000.000.000.00-233.13%
NDX241115P179000002024-07-12 1:10PM EDT17,900.00173.860.000.000.00-143.13%
NDX241115P180000002024-07-12 1:59PM EDT18,000.00175.000.000.000.00-2333.13%
NDX241115P181000002024-07-05 4:00PM EDT18,100.00202.670.000.000.00-10123.13%
NDX241115P182000002024-07-05 9:59AM EDT18,200.00220.600.000.000.00-893.13%
NDX241115P183000002024-07-16 11:14AM EDT18,300.00225.000.000.000.00-123.13%
NDX241115P184000002024-07-12 3:08PM EDT18,400.00221.820.000.000.00-7103.13%
NDX241115P185000002024-07-12 3:08PM EDT18,500.00234.370.000.000.00-75383.13%
NDX241115P186000002024-06-17 2:06PM EDT18,600.00351.090.000.000.00-333.13%
NDX241115P187000002024-06-26 1:08PM EDT18,700.00409.900.000.000.00-133.13%
NDX241115P188000002024-07-10 3:57PM EDT18,800.00254.970.000.000.00-473.13%
NDX241115P189000002024-06-27 12:08PM EDT18,900.00439.600.000.000.00-8123.13%
NDX241115P190000002024-07-12 10:00AM EDT19,000.00333.700.000.000.00-211.56%
NDX241115P191000002024-05-01 10:06AM EDT19,100.001,714.40919.60934.000.00-2432.87%
NDX241115P192000002024-07-11 10:50AM EDT19,200.00361.260.000.000.00-361.56%
NDX241115P193000002024-07-09 3:48PM EDT19,300.00375.970.000.000.00-111.56%
NDX241115P194000002024-07-12 9:33AM EDT19,400.00449.700.000.000.00-2451.56%
NDX241115P195000002024-07-12 10:00AM EDT19,500.00441.250.000.000.00-2111.56%
NDX241115P197000002024-07-10 11:59AM EDT19,700.00445.800.000.000.00-270.78%
NDX241115P198000002024-07-01 9:44AM EDT19,800.00735.000.000.000.00-120.78%
NDX241115P199000002024-07-16 11:46AM EDT19,900.00556.800.000.000.00-11760.78%
NDX241115P200000002024-07-15 12:18PM EDT20,000.00563.300.000.000.00-17160.78%
NDX241115P201000002024-07-01 9:44AM EDT20,100.00859.500.000.000.00-130.39%
NDX241115P202000002024-07-15 10:16AM EDT20,200.00616.500.000.000.00-260.39%
NDX241115P203000002024-06-26 9:55AM EDT20,300.00954.000.000.000.00--20.20%
NDX241115P204000002024-07-15 10:16AM EDT20,400.00686.600.000.000.00-140.00%
NDX241115P205000002024-07-15 11:07AM EDT20,500.00691.730.000.000.00-4100.00%
NDX241115P206000002024-07-16 9:45AM EDT20,600.00778.200.000.000.00-130.00%
NDX241115P207000002024-07-16 12:33PM EDT20,700.00887.910.000.000.00-38530.00%
NDX241115P208000002024-07-15 11:22AM EDT20,800.00798.500.000.000.00-9210.00%
NDX241115P209000002024-07-10 10:27AM EDT20,900.00848.700.000.000.00-2130.00%
NDX241115P210000002024-07-15 2:22PM EDT21,000.00996.000.000.000.00-1160.00%
NDX241115P211000002024-07-16 2:36PM EDT21,100.001,043.300.000.000.00-2100.00%
NDX241115P212000002024-07-10 12:46PM EDT21,200.00956.900.000.000.00-1100.00%
NDX241115P213000002024-07-10 12:46PM EDT21,300.001,006.800.000.000.00--20.00%
NDX241115P214000002024-07-11 10:00AM EDT21,400.001,055.400.000.000.00-2110.00%
NDX241115P215000002024-07-09 11:39AM EDT21,500.001,202.000.000.000.00--20.00%
NDX241115P216000002024-07-16 2:36PM EDT21,600.001,333.600.000.000.00---0.00%
NDX241115P217000002024-07-16 2:36PM EDT21,700.001,397.700.000.000.00---0.00%
NDX241115P218000002024-05-31 4:01PM EDT21,800.002,803.201,873.301,900.200.00-1221.71%
NDX241115P220000002024-05-24 3:54PM EDT22,000.002,765.402,023.202,044.200.00-1821.63%
NDX241115P229000002024-07-16 10:01AM EDT22,900.002,286.000.000.000.00---0.00%
NDX241115P230000002024-07-16 10:01AM EDT23,000.002,370.000.000.000.00---0.00%