Mercados españoles cerrados en 23 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19.908,86+6,11 (+0,03%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:18800.00
Opciones de comprapara20 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240620C188000002024-06-05 10:32AM EDT2024-06-20304.301,107.601,132.900.00-1052.86%
NDX240621C188000002024-06-17 12:54PM EDT2024-06-211,035.451,116.101,141.500.00-313246.48%
NDXP240624C188000002024-05-31 2:21PM EDT2024-06-2498.401,118.701,144.400.00-51333.59%
NDXP240625C188000002024-05-29 10:58AM EDT2024-06-25335.991,122.501,147.000.00-2231.68%
NDXP240626C188000002024-05-29 10:46AM EDT2024-06-26349.341,127.001,157.300.00-4331.63%
NDXP240627C188000002024-05-29 10:18AM EDT2024-06-27347.791,132.001,160.200.00-2230.32%
NDXP240628C188000002024-06-18 3:36PM EDT2024-06-281,146.401,143.301,174.50+241.97+26.75%107730.96%
NDXP240701C188000002024-06-03 11:09AM EDT2024-07-01222.201,151.101,180.800.00-404027.95%
NDXP240702C188000002024-06-03 11:09AM EDT2024-07-02230.101,157.001,180.100.00-404026.85%
NDXP240705C188000002024-06-12 9:59AM EDT2024-07-05800.371,175.001,205.900.00-1727.01%
NDXP240708C188000002024-06-05 11:26AM EDT2024-07-08445.001,181.901,212.500.00-1025.49%
NDXP240712C188000002024-06-11 9:57AM EDT2024-07-12504.751,217.401,244.700.00-3525.73%
NDXP240716C188000002024-06-10 9:52AM EDT2024-07-16520.201,231.601,259.500.00--124.82%
NDXP240717C188000002024-06-11 9:51AM EDT2024-07-17528.951,238.501,266.500.00--124.84%
NDX240719C188000002024-06-17 2:04PM EDT2024-07-191,315.561,256.201,284.600.00-29925.13%
NDXP240726C188000002024-06-05 9:31AM EDT2024-07-26503.001,302.801,329.500.00-11425.08%
NDX240816C188000002024-06-10 9:56AM EDT2024-08-16722.901,418.401,444.700.00-11824.68%
NDX240920C188000002024-06-06 12:37PM EDT2024-09-20953.291,613.401,637.700.00-93025.17%
NDXP240930C188000002024-06-07 3:40PM EDT2024-09-30991.551,655.301,681.000.00-1125.09%
NDX241018C188000002024-06-06 10:34AM EDT2024-10-181,125.891,761.601,778.600.00-1825.54%
NDX241220C188000002023-06-15 1:17PM EDT2024-12-20530.00590.00650.600.00-1160.00%
NDXP241231C188000002024-05-31 12:25PM EDT2024-12-31993.302,114.702,137.600.00-1126.89%
NDX250117C188000002024-01-18 4:51PM EDT2025-01-17791.001,099.401,126.100.00-114.70%
NDX250321C188000002024-05-23 10:19AM EDT2025-03-211,675.002,443.702,463.400.00-2427.71%
NDX250417C188000002024-05-24 1:25PM EDT2025-04-171,780.002,538.802,577.500.00-1128.13%
NDX250620C188000002024-04-23 10:23AM EDT2025-06-201,303.600.000.000.00--30.00%
Opciones de ventapara20 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240620P188000002024-06-18 3:58PM EDT2024-06-200.780.401.10-4.68-85.71%732931.75%
NDX240621P188000002024-06-18 3:27PM EDT2024-06-211.801.051.95-0.80-30.77%1714727.84%
NDXP240624P188000002024-06-18 1:35PM EDT2024-06-243.322.253.10-7.85-70.28%11820.99%
NDXP240625P188000002024-06-18 10:01AM EDT2024-06-256.103.004.00-2.70-30.68%121920.18%
NDXP240626P188000002024-06-18 9:38AM EDT2024-06-267.694.105.10-3.86-33.42%25219.60%
NDXP240628P188000002024-06-18 2:07PM EDT2024-06-2810.688.609.70-3.22-23.17%191719.58%
NDXP240701P188000002024-06-17 3:31PM EDT2024-07-0116.9511.4012.500.00-2718.03%
NDXP240702P188000002024-06-17 2:48PM EDT2024-07-0219.2613.0015.200.00-1218.07%
NDXP240703P188000002024-06-07 11:01AM EDT2024-07-03186.9815.7017.000.00-1117.87%
NDXP240705P188000002024-06-13 2:15PM EDT2024-07-0550.7519.9021.300.00-11017.64%
NDXP240708P188000002024-06-05 3:47PM EDT2024-07-08227.1322.4026.100.00-1117.04%
NDXP240710P188000002024-06-13 4:14PM EDT2024-07-1059.3829.3033.200.00-1117.24%
NDXP240712P188000002024-06-18 3:38PM EDT2024-07-1241.1339.3041.80-3.82-8.50%1717.54%
NDXP240715P188000002024-06-17 10:10AM EDT2024-07-1550.7542.5046.80-23.05-31.23%12517.06%
NDXP240717P188000002024-06-17 3:31PM EDT2024-07-1754.8149.8054.200.00-1117.17%
NDX240719P188000002024-06-17 2:56PM EDT2024-07-1961.9056.2058.10+2.55+4.30%19816.95%
NDXP240726P188000002024-06-12 3:22PM EDT2024-07-26121.1778.5082.200.00--317.08%
NDXP240809P188000002024-06-13 11:31AM EDT2024-08-09172.55122.10127.100.00-5517.05%
NDX240816P188000002024-06-04 1:00PM EDT2024-08-16537.70142.10145.500.00-6816.87%
NDX240920P188000002024-06-17 2:14PM EDT2024-09-20237.52237.00241.100.00-21716.62%
NDXP240930P188000002024-06-07 3:40PM EDT2024-09-30478.13260.20267.800.00-1116.61%
NDX241018P188000002024-06-12 10:11AM EDT2024-10-18377.90305.60313.000.00-2716.57%
NDX241115P188000002024-06-17 3:47PM EDT2024-11-15397.95396.00404.000.00-2317.10%
NDX241220P188000002024-06-06 3:22PM EDT2024-12-20706.20470.60476.800.00-3516.90%
NDX250117P188000002024-04-22 11:32AM EDT2025-01-171,749.220.000.000.00-101.56%
NDX250221P188000002024-06-07 1:44PM EDT2025-02-21775.15574.10586.300.00-1116.50%
NDX250516P188000002024-05-29 1:52PM EDT2025-05-161,006.45704.80726.800.00--116.33%
NDX250620P188000002024-06-18 1:45PM EDT2025-06-20771.44722.00802.00-235.96-23.42%114316.58%