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:18800.00
Opciones de comprapara24 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240624C188000002024-05-31 2:21PM EDT2024-06-2498.40922.60948.800.00-51350.11%
NDXP240625C188000002024-05-29 10:58AM EDT2024-06-25335.99925.70951.600.00-2245.57%
NDXP240626C188000002024-05-29 10:46AM EDT2024-06-26349.34936.00952.600.00-4339.70%
NDXP240627C188000002024-05-29 10:18AM EDT2024-06-27347.79934.60958.100.00-2236.64%
NDXP240628C188000002024-06-18 3:36PM EDT2024-06-281,146.40951.60968.200.00-107135.25%
NDXP240701C188000002024-06-03 11:09AM EDT2024-07-01222.20953.60977.100.00-404030.02%
NDXP240702C188000002024-06-03 11:09AM EDT2024-07-02230.10960.60984.000.00-404029.35%
NDXP240705C188000002024-06-12 9:59AM EDT2024-07-05973.68980.701,003.10+173.31+21.65%2727.77%
NDXP240708C188000002024-06-05 11:26AM EDT2024-07-08445.00989.001,010.500.00-1025.71%
NDXP240712C188000002024-06-21 12:09PM EDT2024-07-121,084.801,031.101,050.90+580.05+114.92%1526.13%
NDXP240716C188000002024-06-10 9:52AM EDT2024-07-16520.201,047.901,069.000.00--125.06%
NDXP240717C188000002024-06-11 9:51AM EDT2024-07-17528.951,056.101,076.700.00--125.05%
NDX240719C188000002024-06-21 10:58AM EDT2024-07-191,081.401,075.101,095.30-234.16-17.80%29925.25%
NDXP240726C188000002024-06-05 9:31AM EDT2024-07-26503.001,127.501,145.400.00-11425.13%
NDX240816C188000002024-06-21 9:43AM EDT2024-08-161,264.001,252.601,270.60+541.10+74.85%11824.64%
NDX240920C188000002024-06-06 12:37PM EDT2024-09-20953.291,454.901,473.700.00-93025.10%
NDXP240930C188000002024-06-07 3:40PM EDT2024-09-30991.551,498.701,518.400.00-1125.01%
NDX241018C188000002024-06-21 9:58AM EDT2024-10-181,577.001,603.501,622.70+451.11+40.07%1825.56%
NDX241220C188000002023-06-15 1:17PM EDT2024-12-20530.00590.00650.600.00-1160.00%
NDXP241231C188000002024-05-31 12:25PM EDT2024-12-31993.301,971.201,994.500.00-1127.00%
NDX250117C188000002024-01-18 4:51PM EDT2025-01-17791.001,099.401,126.100.00-119.72%
NDX250321C188000002024-05-23 10:19AM EDT2025-03-211,675.002,304.602,323.800.00-2427.79%
NDX250417C188000002024-05-24 1:25PM EDT2025-04-171,780.002,398.202,434.900.00-1128.15%
NDX250620C188000002024-04-23 10:23AM EDT2025-06-201,303.600.000.000.00--30.00%
Opciones de ventapara24 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240624P188000002024-06-21 3:39PM EDT2024-06-240.340.000.60-2.54-88.19%132224.76%
NDXP240625P188000002024-06-21 2:10PM EDT2024-06-250.940.200.85-3.46-78.64%51921.04%
NDXP240626P188000002024-06-18 9:38AM EDT2024-06-267.690.501.250.00-252719.10%
NDXP240628P188000002024-06-21 2:52PM EDT2024-06-285.814.205.10-6.69-53.52%47319.12%
NDXP240701P188000002024-06-20 1:02PM EDT2024-07-0117.007.708.700.00-1817.17%
NDXP240702P188000002024-06-17 2:48PM EDT2024-07-0219.2611.3012.300.00-1217.44%
NDXP240703P188000002024-06-07 11:01AM EDT2024-07-03186.9813.4014.400.00-1117.19%
NDXP240705P188000002024-06-13 2:15PM EDT2024-07-0550.7519.4020.600.00-11017.14%
NDXP240708P188000002024-06-05 3:47PM EDT2024-07-08227.1323.1026.600.00-1116.45%
NDXP240710P188000002024-06-13 4:14PM EDT2024-07-1059.3832.1036.600.00-1116.88%
NDXP240712P188000002024-06-20 2:41PM EDT2024-07-1252.4446.9048.700.00-1817.39%
NDXP240715P188000002024-06-20 1:08PM EDT2024-07-1565.8550.9055.700.00-12616.90%
NDXP240717P188000002024-06-17 3:31PM EDT2024-07-1754.8160.4065.800.00-1117.11%
NDX240719P188000002024-06-21 10:15AM EDT2024-07-1975.2568.5070.30+4.90+6.97%310716.83%
NDXP240726P188000002024-06-12 3:22PM EDT2024-07-26121.1796.3099.700.00--316.99%
NDXP240809P188000002024-06-20 1:35PM EDT2024-08-09166.85146.50152.400.00-8616.96%
NDX240816P188000002024-06-21 10:03AM EDT2024-08-16187.54169.10172.20+34.99+22.94%27916.72%
NDX240920P188000002024-06-17 2:14PM EDT2024-09-20237.52273.20276.000.00-21716.42%
NDXP240930P188000002024-06-07 3:40PM EDT2024-09-30478.13297.10305.100.00-1116.43%
NDX241018P188000002024-06-12 10:11AM EDT2024-10-18377.90345.50352.400.00-2716.37%
NDX241115P188000002024-06-21 1:19PM EDT2024-11-15452.60438.80447.60+54.65+13.73%3316.91%
NDX241220P188000002024-06-06 3:22PM EDT2024-12-20706.20515.50522.000.00-3516.69%
NDX250117P188000002024-04-22 11:32AM EDT2025-01-171,749.220.000.000.00-100.78%
NDX250221P188000002024-06-07 1:44PM EDT2025-02-21775.15622.80636.100.00-1116.33%
NDX250516P188000002024-05-29 1:52PM EDT2025-05-161,006.45754.00778.600.00--116.16%
NDX250620P188000002024-06-18 1:45PM EDT2025-06-20771.44776.00855.900.00-115316.42%