Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19.474,62-225,81 (-1,15%)
Al cierre: 05:03PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:19800.00
Opciones de comprapara24 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240624C198000002024-06-24 3:46PM EDT2024-06-240.160.001.00-25.99-99.39%6148115.07%
NDXP240625C198000002024-06-24 4:08PM EDT2024-06-251.451.251.75-64.96-97.82%98711.63%
NDXP240626C198000002024-06-24 3:01PM EDT2024-06-2615.257.208.30-61.75-80.19%22514112.97%
NDXP240627C198000002024-06-24 2:24PM EDT2024-06-2723.2018.0019.60-235.80-91.04%26314.23%
NDXP240628C198000002024-06-24 4:08PM EDT2024-06-2835.0035.3037.00-91.00-72.22%2324315.84%
NDXP240701C198000002024-06-24 3:03PM EDT2024-07-0170.1349.1051.80-74.60-51.54%2181814.33%
NDXP240702C198000002024-06-20 11:34AM EDT2024-07-02293.6560.0063.400.00--1814.76%
NDXP240703C198000002024-06-17 2:18PM EDT2024-07-03343.1567.8071.400.00--114.79%
NDXP240705C198000002024-06-24 2:36PM EDT2024-07-0596.4387.3091.10-128.10-57.05%93315.20%
NDXP240710C198000002024-06-12 11:10AM EDT2024-07-10184.05121.10127.400.00--3615.27%
NDXP240711C198000002024-06-24 3:49PM EDT2024-07-11150.05140.80147.50-126.01-45.65%12316.13%
NDXP240712C198000002024-06-21 11:49AM EDT2024-07-12297.91153.50159.000.00-18316.42%
NDXP240715C198000002024-06-17 3:57PM EDT2024-07-15429.67165.20171.600.00--115.98%
NDXP240716C198000002024-06-18 12:13PM EDT2024-07-16417.09174.80181.400.00--116.17%
NDXP240717C198000002024-06-17 3:59PM EDT2024-07-17446.65184.30191.100.00--016.35%
NDXP240718C198000002024-06-20 2:04PM EDT2024-07-18362.90193.80200.700.00--216.52%
NDX240719C198000002024-06-24 3:10PM EDT2024-07-19233.37202.30207.40-114.63-32.94%818716.55%
NDXP240722C198000002024-06-20 2:00PM EDT2024-07-22378.50217.50224.600.00--116.50%
NDXP240723C198000002024-06-18 11:38AM EDT2024-07-23462.90227.20234.400.00--016.69%
NDXP240724C198000002024-06-24 12:42PM EDT2024-07-24294.00236.80244.20-174.00-37.18%2116.87%
NDXP240725C198000002024-06-20 12:19PM EDT2024-07-25472.85246.30254.300.00--017.07%
NDXP240726C198000002024-06-20 12:34PM EDT2024-07-26423.10263.10270.200.00-2217.52%
NDXP240802C198000002024-06-17 3:35PM EDT2024-08-02615.82320.70328.700.00-1418.27%
NDXP240809C198000002024-06-24 2:58PM EDT2024-08-09392.00365.30373.70-281.50-41.80%2318.51%
NDX240816C198000002024-06-20 2:10PM EDT2024-08-16590.00404.70411.700.00-2327418.56%
NDX240920C198000002024-06-18 12:58PM EDT2024-09-20894.51616.50625.200.00-31920.09%
NDXP240930C198000002024-06-17 4:02PM EDT2024-09-30924.64664.10676.200.00-9720.32%
NDX241018C198000002024-06-20 1:39PM EDT2024-10-18908.53770.50781.800.00-1521.10%
NDX241115C198000002024-06-17 4:02PM EDT2024-11-151,209.15944.10957.000.00--022.54%
NDX241220C198000002024-05-31 2:16PM EDT2024-12-20530.401,106.301,119.100.00-122323.20%
NDXP241231C198000002024-03-19 2:32PM EDT2024-12-31783.03471.90488.300.00-1111.25%
NDX250221C198000002024-06-07 1:44PM EDT2025-02-211,138.821,372.601,392.300.00-1124.27%
NDXP250331C198000002024-06-11 3:39PM EDT2025-03-311,321.271,516.701,541.800.00-1124.76%
NDX250620C198000002024-04-11 11:26AM EDT2025-06-201,268.801,079.501,144.200.00-405816.68%
NDX251219C198000002023-07-03 10:12AM EDT2025-12-19848.00715.701,265.700.00--114.88%
Opciones de ventapara24 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240624P198000002024-06-24 2:37PM EDT2024-06-24283.41296.00336.00+181.41+177.85%4911823.91%
NDXP240625P198000002024-06-24 4:02PM EDT2024-06-25329.00292.80308.90+199.87+154.78%61120.00%
NDXP240626P198000002024-06-24 4:00PM EDT2024-06-26315.98295.80311.60+145.81+85.68%13120.00%
NDXP240627P198000002024-06-24 3:17PM EDT2024-06-27251.90303.00319.10+81.59+47.91%660.00%
NDXP240628P198000002024-06-24 3:04PM EDT2024-06-28257.70312.20327.20+94.70+58.10%6177.42%
NDXP240701P198000002024-06-24 10:35AM EDT2024-07-01219.08321.70336.20+16.69+8.25%158.50%
NDXP240703P198000002024-06-21 9:43AM EDT2024-07-03230.95333.60345.700.00-119.11%
NDXP240705P198000002024-06-21 3:41PM EDT2024-07-05233.35345.80357.300.00-149.69%
NDXP240708P198000002024-06-20 9:46AM EDT2024-07-08154.44355.70367.000.00--49.58%
NDXP240710P198000002024-06-21 12:35PM EDT2024-07-10244.79371.30384.600.00-6110.42%
NDXP240718P198000002024-06-20 12:22PM EDT2024-07-18274.99418.20430.200.00--211.33%
NDX240719P198000002024-06-24 2:31PM EDT2024-07-19411.55416.90425.80+93.62+29.45%5130510.86%
NDXP240726P198000002024-06-24 2:00PM EDT2024-07-26440.00455.20465.50+65.00+17.33%1411.57%
NDXP240802P198000002024-06-24 1:32PM EDT2024-08-02480.00492.10502.50+99.36+26.10%1212.09%
NDXP240809P198000002024-06-20 12:46PM EDT2024-08-09401.00515.70526.400.00--912.07%
NDX240816P198000002024-06-21 11:34AM EDT2024-08-16460.10540.80550.000.00-11012.10%
NDX240920P198000002024-06-18 12:58PM EDT2024-09-20492.82652.30661.300.00--412.45%
NDXP240930P198000002024-06-21 12:18PM EDT2024-09-30574.00680.30691.600.00-1112.57%
NDX241018P198000002024-06-18 10:27AM EDT2024-10-18580.00728.70736.300.00-21812.61%
NDX241115P198000002024-06-21 11:50AM EDT2024-11-15733.65824.60835.800.00-1113.39%
NDX241220P198000002024-06-21 10:22AM EDT2024-12-20831.00898.40908.70-6.20-0.74%22013.37%
NDX250620P198000002024-04-04 10:15AM EDT2025-06-201,785.901,799.902,026.100.00-61823.90%
NDX261218P198000002024-05-07 9:30AM EDT2026-12-182,151.100.000.000.00--10.00%