Mercados españoles abiertos en 2 hrs 11 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:19000.00
Opciones de comprapara20 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240620C190000002024-06-18 10:06AM EDT2024-06-20912.520.000.000.00-100.00%
NDX240621C190000002024-06-18 3:53PM EDT2024-06-21917.420.000.000.00-500.00%
NDXP240624C190000002024-06-12 9:33AM EDT2024-06-24488.000.000.000.00-100.00%
NDXP240625C190000002024-06-18 3:17PM EDT2024-06-25928.550.000.000.00-100.00%
NDXP240626C190000002024-06-03 10:30AM EDT2024-06-26144.270.000.000.00-200.00%
NDXP240627C190000002024-06-12 9:38AM EDT2024-06-27520.200.000.000.00-100.00%
NDXP240628C190000002024-06-18 3:53PM EDT2024-06-28946.920.000.000.00-200.00%
NDXP240701C190000002024-06-17 11:06AM EDT2024-07-01797.750.000.000.00-100.00%
NDXP240702C190000002024-05-28 9:37AM EDT2024-07-02284.410.000.000.00-100.00%
NDXP240703C190000002024-05-29 12:51PM EDT2024-07-03285.780.000.000.00--00.00%
NDXP240705C190000002024-06-18 3:00PM EDT2024-07-05991.600.000.000.00-100.00%
NDXP240708C190000002024-06-05 3:59PM EDT2024-07-08395.400.000.000.00-600.00%
NDXP240709C190000002024-06-03 9:45AM EDT2024-07-09229.740.000.000.00-100.00%
NDXP240711C190000002024-06-05 9:43AM EDT2024-07-11296.980.000.000.00--00.00%
NDXP240712C190000002024-06-17 10:05AM EDT2024-07-12844.650.000.000.00-400.00%
NDX240719C190000002024-06-18 2:20PM EDT2024-07-191,073.000.000.000.00-500.00%
NDXP240726C190000002024-06-07 10:37AM EDT2024-07-26511.000.000.000.00-1200.00%
NDX240816C190000002024-06-17 1:32PM EDT2024-08-161,233.970.000.000.00-300.00%
NDX240920C190000002024-06-18 3:54PM EDT2024-09-201,460.230.000.000.00-1300.00%
NDXP240930C190000002024-05-23 1:53PM EDT2024-09-30706.100.000.000.00-200.00%
NDX241018C190000002024-06-18 2:46PM EDT2024-10-181,596.050.000.000.00-1300.00%
NDX241115C190000002024-04-19 9:56AM EDT2024-11-15563.92897.60909.900.00-122.63%
NDX241220C190000002024-06-07 11:33AM EDT2024-12-201,311.000.000.000.00-200.00%
NDXP241231C190000002024-04-17 2:35PM EDT2024-12-31820.401,083.101,095.300.00-119.14%
NDX250117C190000002024-06-14 10:33AM EDT2025-01-171,803.100.000.000.00-19700.00%
NDX250321C190000002024-05-06 3:15PM EDT2025-03-211,159.901,647.501,674.100.00--417.28%
NDXP250331C190000002024-06-12 9:36AM EDT2025-03-311,927.000.000.000.00-100.00%
NDX250516C190000002024-05-24 11:04AM EDT2025-05-161,748.200.000.000.00-100.00%
NDX250620C190000002024-06-12 3:28PM EDT2025-06-202,264.780.000.000.00-100.00%
NDX251219C190000002024-05-17 1:09PM EDT2025-12-192,371.802,924.003,124.000.00-2012027.94%
Opciones de ventapara20 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240620P190000002024-06-18 3:51PM EDT2024-06-201.050.000.000.00-26012.50%
NDX240621P190000002024-06-18 4:13PM EDT2024-06-211.820.000.000.00-50012.50%
NDXP240624P190000002024-06-18 9:52AM EDT2024-06-246.740.000.000.00-106.25%
NDXP240625P190000002024-06-18 1:51PM EDT2024-06-255.600.000.000.00-1206.25%
NDXP240626P190000002024-06-18 12:01PM EDT2024-06-269.500.000.000.00-1006.25%
NDXP240627P190000002024-06-17 1:21PM EDT2024-06-2718.900.000.000.00-106.25%
NDXP240628P190000002024-06-18 3:08PM EDT2024-06-2814.770.000.000.00-10906.25%
NDXP240701P190000002024-06-18 3:15PM EDT2024-07-0118.450.000.000.00-406.25%
NDXP240702P190000002024-06-18 12:39PM EDT2024-07-0225.430.000.000.00-103.13%
NDXP240703P190000002024-06-17 11:56AM EDT2024-07-0345.700.000.000.00-503.13%
NDXP240705P190000002024-06-18 2:25PM EDT2024-07-0533.430.000.000.00-303.13%
NDXP240708P190000002024-06-06 2:04PM EDT2024-07-08285.000.000.000.00--03.13%
NDXP240710P190000002024-06-12 3:42PM EDT2024-07-10119.000.000.000.00--03.13%
NDXP240715P190000002024-06-13 3:07PM EDT2024-07-15104.520.000.000.00-503.13%
NDX240719P190000002024-06-18 3:56PM EDT2024-07-1975.400.000.000.00-2703.13%
NDXP240726P190000002024-06-14 1:20PM EDT2024-07-26150.100.000.000.00-103.13%
NDXP240802P190000002024-06-17 2:33PM EDT2024-08-02130.490.000.000.00-203.13%
NDX240816P190000002024-06-18 3:35PM EDT2024-08-16174.100.000.000.00-2601.56%
NDX240920P190000002024-06-18 3:54PM EDT2024-09-20274.200.000.000.00-1501.56%
NDXP240930P190000002024-06-17 3:28PM EDT2024-09-30294.330.000.000.00-601.56%
NDX241018P190000002024-06-18 2:51PM EDT2024-10-18352.200.000.000.00-2401.56%
NDX241115P190000002024-06-12 9:32AM EDT2024-11-15560.500.000.000.00--01.56%
NDX241220P190000002024-06-17 3:54PM EDT2024-12-20520.970.000.000.00-1001.56%
NDXP241231P190000002024-06-12 1:03PM EDT2024-12-31619.180.000.000.00-100.78%
NDX250117P190000002024-06-18 9:52AM EDT2025-01-17574.260.000.000.00-4000.78%
NDX250321P190000002024-06-11 10:19AM EDT2025-03-21915.120.000.000.00-500.78%
NDX250417P190000002024-05-03 9:50AM EDT2025-04-171,469.571,092.501,128.300.00-5521.87%
NDX250516P190000002024-06-17 9:46AM EDT2025-05-16828.880.000.000.00-1000.78%
NDX250620P190000002024-06-17 3:54PM EDT2025-06-20814.000.000.000.00-1000.78%
NDX251219P190000002024-06-11 2:20PM EDT2025-12-191,212.900.000.000.00-500.78%