Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19.700,43-51,87 (-0,26%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:18700.00
Opciones de comprapara24 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240624C187000002024-05-31 10:22AM EDT2024-06-24174.171,022.701,046.900.00-1853.88%
NDXP240625C187000002024-06-11 2:23PM EDT2024-06-25567.101,025.501,051.500.00-2349.15%
NDXP240626C187000002024-05-29 10:45AM EDT2024-06-26413.041,028.201,053.400.00--1743.03%
NDXP240627C187000002024-06-20 9:33AM EDT2024-06-271,261.161,033.101,057.20+1,261.16--139.31%
NDXP240628C187000002024-06-17 1:39PM EDT2024-06-281,263.911,044.201,066.900.00-14137.70%
NDXP240703C187000002024-06-13 10:34AM EDT2024-07-03944.331,064.001,087.300.00-5730.45%
NDXP240705C187000002024-06-13 9:51AM EDT2024-07-051,016.401,076.401,099.100.00-1629.31%
NDXP240712C187000002024-06-06 3:49PM EDT2024-07-12627.021,123.101,143.000.00-2327.23%
NDX240719C187000002024-06-21 3:55PM EDT2024-07-191,165.401,164.901,184.90-67.10-5.44%112126.15%
NDXP240726C187000002024-06-21 1:06PM EDT2024-07-261,222.251,214.801,233.20+501.45+69.57%1225.93%
NDX240816C187000002024-06-17 1:57PM EDT2024-08-161,541.701,335.701,354.200.00-31325.24%
NDX240920C187000002024-06-06 2:14PM EDT2024-09-201,011.631,534.101,553.300.00-428225.58%
NDX241018C187000002024-06-21 9:58AM EDT2024-10-181,654.001,680.701,700.30+691.20+71.79%1325.97%
NDX241115C187000002024-06-20 9:30AM EDT2024-11-152,037.661,845.001,863.100.00-1226.91%
NDX241220C187000002024-06-17 10:30AM EDT2024-12-201,958.222,004.502,019.900.00-13727.21%
NDXP241231C187000002024-06-03 10:30AM EDT2024-12-311,282.282,044.502,067.900.00-3327.32%
NDX250321C187000002024-06-21 11:31AM EDT2025-03-212,378.802,375.702,395.20+628.80+35.93%31528.07%
NDX250516C187000002024-05-24 11:04AM EDT2025-05-161,931.702,567.302,607.500.00-1128.57%
NDX250620C187000002024-04-25 10:31AM EDT2025-06-201,299.201,766.702,316.700.00--323.24%
NDX251219C187000002023-09-22 10:16AM EDT2025-12-191,000.00806.001,006.000.00--172.01%
Opciones de ventapara24 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240624P187000002024-06-21 9:40AM EDT2024-06-241.090.000.55-10.91-90.92%11227.01%
NDXP240625P187000002024-06-21 2:10PM EDT2024-06-250.890.150.80-6.52-87.99%2122.99%
NDXP240626P187000002024-06-21 3:59PM EDT2024-06-260.300.401.10-4.10-93.18%289420.67%
NDXP240627P187000002024-06-20 10:04AM EDT2024-06-274.911.001.85+4.91--2019.75%
NDXP240628P187000002024-06-21 3:53PM EDT2024-06-283.503.003.80-7.92-69.35%17219.98%
NDXP240701P187000002024-06-18 11:46AM EDT2024-07-0112.705.806.700.00-2417.90%
NDXP240702P187000002024-06-17 2:48PM EDT2024-07-0216.748.909.800.00-2218.19%
NDXP240703P187000002024-06-21 9:37AM EDT2024-07-0317.7510.5011.40+2.65+17.55%1317.86%
NDXP240705P187000002024-06-14 10:04AM EDT2024-07-0543.0015.5016.600.00-1717.76%
NDXP240709P187000002024-06-17 11:48AM EDT2024-07-0939.2922.1026.400.00-1117.28%
NDXP240710P187000002024-06-21 12:11PM EDT2024-07-1028.5026.4030.70+28.50-1017.44%
NDXP240712P187000002024-06-17 1:54PM EDT2024-07-1239.3039.4041.100.00-1317.89%
NDXP240715P187000002024-06-14 10:37AM EDT2024-07-1578.1542.7047.400.00--117.37%
NDXP240717P187000002024-06-11 2:04PM EDT2024-07-17169.3551.5056.600.00--117.57%
NDX240719P187000002024-06-21 12:27PM EDT2024-07-1960.1058.9060.80-3.25-5.13%1223117.28%
NDXP240722P187000002024-06-17 1:39PM EDT2024-07-2260.0465.1069.70+60.04--617.13%
NDXP240726P187000002024-06-20 4:12PM EDT2024-07-2688.5284.5087.600.00-12617.38%
NDXP240802P187000002024-06-21 1:08PM EDT2024-08-02116.80112.30116.00+4.05+3.59%1417.54%
NDXP240809P187000002024-06-21 3:38PM EDT2024-08-09135.00131.80137.50-16.05-10.63%5517.33%
NDX240816P187000002024-06-21 3:59PM EDT2024-08-16159.60153.30156.20+2.60+1.66%1014917.06%
NDX240920P187000002024-06-17 1:46PM EDT2024-09-20222.40254.20257.100.00-126816.74%
NDXP240930P187000002024-06-17 12:06PM EDT2024-09-30276.05277.30285.100.00-1116.72%
NDX241018P187000002024-03-04 2:02PM EDT2024-10-18983.90987.001,002.400.00-2233.31%
NDX241115P187000002024-06-21 1:19PM EDT2024-11-15429.90416.20424.70+429.90-3617.17%
NDX241220P187000002024-06-21 11:26AM EDT2024-12-20502.20492.20498.90-256.18-33.78%14716.95%
NDX250321P187000002024-03-15 2:30PM EDT2025-03-211,409.701,336.601,365.600.00--327.64%
NDX250516P187000002024-06-11 9:30AM EDT2025-05-16892.00728.70753.100.00-1116.37%
NDX250620P187000002024-04-25 10:31AM EDT2025-06-201,672.80910.301,080.000.00--320.06%
NDX251219P187000002024-06-10 3:14PM EDT2025-12-191,148.00922.001,122.000.00--216.84%