Mercados españoles abiertos en 8 hrs 38 min

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:18200.00
Opciones de comprapara20 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240620C182000002024-06-17 12:50PM EDT2024-06-201,640.261,707.401,733.000.00-1265.26%
NDX240621C182000002024-06-12 2:49PM EDT2024-06-211,258.621,715.601,740.700.00-228358.78%
NDXP240624C182000002024-06-10 9:37AM EDT2024-06-24825.801,716.301,743.000.00-1246.90%
NDXP240627C182000002024-06-13 9:31AM EDT2024-06-271,432.701,727.601,759.100.00-1142.01%
NDXP240628C182000002024-06-17 1:08PM EDT2024-06-281,664.021,737.101,769.600.00-2641.87%
NDXP240712C182000002024-05-31 1:22PM EDT2024-07-12513.531,792.401,817.900.00-1132.04%
NDX240719C182000002024-05-31 12:53PM EDT2024-07-19531.281,822.501,849.500.00-11030.67%
NDX240816C182000002024-06-12 10:15AM EDT2024-08-161,584.451,951.101,978.800.00-1728.50%
NDX240920C182000002024-06-12 3:28PM EDT2024-09-201,701.652,120.502,145.400.00-15028.11%
NDXP240930C182000002024-03-28 2:57PM EDT2024-09-301,250.20783.70797.000.00-110.00%
NDX241018C182000002024-04-15 3:35PM EDT2024-10-181,005.501,258.601,274.200.00-29300.00%
NDX241115C182000002024-05-21 12:12PM EDT2024-11-151,469.802,392.602,416.700.00--128.77%
NDX241220C182000002024-04-10 12:42PM EDT2024-12-201,402.801,289.401,306.100.00-11610.00%
NDXP241231C182000002024-03-01 12:05PM EDT2024-12-311,636.271,626.801,657.200.00-440.00%
NDX250117C182000002024-05-03 2:07PM EDT2025-01-171,302.101,592.501,608.700.00-210.00%
NDXP250331C182000002024-05-31 1:46PM EDT2025-03-311,729.002,912.602,952.100.00-2129.54%
NDX250620C182000002024-04-19 2:02PM EDT2025-06-201,504.050.000.000.00-71710.00%
Opciones de ventapara20 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240620P182000002024-06-12 9:58AM EDT2024-06-205.800.250.900.00-1246.30%
NDX240621P182000002024-06-18 11:47AM EDT2024-06-211.330.701.55-1.42-51.64%343340.17%
NDXP240624P182000002024-06-17 12:47PM EDT2024-06-243.601.302.150.00-11329.54%
NDXP240625P182000002024-06-18 10:03AM EDT2024-06-252.551.602.50-1.90-42.70%5127.88%
NDXP240626P182000002024-06-17 10:10AM EDT2024-06-267.802.153.000.00-12826.70%
NDXP240627P182000002024-06-12 11:26AM EDT2024-06-2713.102.903.800.00--125.98%
NDXP240628P182000002024-06-14 1:14PM EDT2024-06-2811.504.005.000.00-15425.63%
NDXP240701P182000002024-06-12 9:50AM EDT2024-07-0120.655.206.200.00-1123.21%
NDXP240702P182000002024-06-12 12:01PM EDT2024-07-0220.455.607.900.00-2223.23%
NDXP240703P182000002024-06-12 1:10PM EDT2024-07-0321.057.108.200.00-1222.57%
NDXP240705P182000002024-06-14 12:58PM EDT2024-07-0520.909.1010.300.00-1622.02%
NDXP240708P182000002024-06-12 3:30PM EDT2024-07-0828.259.6013.100.00-111121.17%
NDXP240710P182000002024-06-07 9:59AM EDT2024-07-1096.4713.0016.400.00-2121.04%
NDXP240711P182000002024-06-07 9:59AM EDT2024-07-11104.1215.3018.800.00-2121.13%
NDXP240712P182000002024-06-12 9:44AM EDT2024-07-1242.2518.1019.800.00-1520.89%
NDX240719P182000002024-06-18 1:46PM EDT2024-07-1927.4726.6028.50-3.09-10.11%325919.83%
NDXP240726P182000002024-06-17 2:35PM EDT2024-07-2642.1339.6042.200.00-122519.59%
NDXP240802P182000002024-06-12 10:41AM EDT2024-08-0283.8054.3057.700.00-1119.48%
NDX240816P182000002024-06-12 11:08AM EDT2024-08-16115.1081.4084.600.00-12618.92%
NDX240920P182000002024-06-17 2:07PM EDT2024-09-20151.95154.70157.900.00-22018.35%
NDXP240930P182000002024-06-12 12:59PM EDT2024-09-30213.53173.00179.400.00-1418.27%
NDX241018P182000002024-05-29 12:10PM EDT2024-10-18448.60211.70217.500.00-182418.16%
NDX241115P182000002024-06-17 10:18AM EDT2024-11-15325.70288.60295.400.00-1118.59%
NDX241220P182000002024-05-09 12:18PM EDT2024-12-20847.50523.50530.400.00-14322.14%
NDXP241231P182000002024-06-13 1:45PM EDT2024-12-31420.00369.20379.700.00-4418.22%
NDX250321P182000002024-05-14 2:38PM EDT2025-03-21894.00545.90549.900.00-105318.47%
NDX250620P182000002024-05-15 10:44AM EDT2025-06-20955.80634.00714.000.00-601918.50%