Mercados españoles abiertos en 2 hrs 40 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19.799,14-599,48 (-2,94%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:19300.00
Opciones de comprapara18 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240718C193000002024-07-17 3:49PM EDT2024-07-18568.04509.90532.60+80.75+16.57%5145.37%
NDX240719C193000002024-07-15 11:13AM EDT2024-07-191,285.12525.70546.900.00-12636.21%
NDXP240726C193000002024-07-15 11:13AM EDT2024-07-261,316.50613.40629.000.00-1326.07%
NDXP240731C193000002024-07-12 3:21PM EDT2024-07-311,234.23659.60678.700.00-2324.74%
NDXP240802C193000002024-07-17 10:39AM EDT2024-08-02811.86699.20715.90-457.17-36.03%1225.72%
NDX240816C193000002024-07-15 10:06AM EDT2024-08-161,330.00800.20814.400.00-53323.60%
NDXP240823C193000002024-07-10 9:58AM EDT2024-08-231,475.60856.20870.800.00--123.67%
NDX240920C193000002024-07-02 9:48AM EDT2024-09-201,091.471,041.301,057.500.00-112523.79%
NDXP240930C193000002024-06-03 1:53PM EDT2024-09-30458.221,395.401,425.300.00-1332.80%
NDX241018C193000002024-06-26 4:03PM EDT2024-10-181,166.501,205.201,221.400.00--124.17%
NDX241115C193000002024-06-25 12:48PM EDT2024-11-151,316.701,390.001,407.500.00-1625.42%
NDX241220C193000002024-04-02 11:53AM EDT2024-12-20901.10532.20557.500.00-14304.40%
NDX250117C193000002024-05-22 11:27AM EDT2025-01-171,116.801,707.601,725.100.00-1226.43%
NDXP250331C193000002024-07-17 1:13PM EDT2025-03-312,018.431,978.802,009.60+554.38+37.87%1126.77%
NDX251219C193000002023-08-01 10:41AM EDT2025-12-191,171.00999.901,190.000.00--19.86%
Opciones de ventapara18 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240718P193000002024-07-17 3:55PM EDT2024-07-183.904.605.50+2.33+148.41%50828.83%
NDX240719P193000002024-07-17 3:50PM EDT2024-07-196.559.109.80+4.17+175.21%2959523.02%
NDXP240722P193000002024-07-17 2:20PM EDT2024-07-2220.3027.2029.00+4.10+25.31%52219.40%
NDXP240723P193000002024-07-17 11:06AM EDT2024-07-2325.3338.0040.00+16.96+202.63%182619.65%
NDXP240724P193000002024-07-17 11:31AM EDT2024-07-2435.3052.7055.00+25.10+246.08%11320.39%
NDXP240725P193000002024-07-17 12:16PM EDT2024-07-2552.7562.4064.90+39.64+302.36%3320.33%
NDXP240726P193000002024-07-17 3:48PM EDT2024-07-2666.9671.5074.20+36.35+118.75%11320.24%
NDXP240729P193000002024-07-17 4:00PM EDT2024-07-2983.8281.8084.60+61.20+270.56%1218.52%
NDXP240731P193000002024-06-26 11:00AM EDT2024-07-31108.30110.60113.80-87.00-44.55%1419.61%
NDXP240802P193000002024-07-12 12:36PM EDT2024-08-0245.56135.70139.100.00-51120.24%
NDXP240806P193000002024-07-16 9:34AM EDT2024-08-0646.00149.50157.200.00-1119.28%
NDXP240807P193000002024-07-17 11:01AM EDT2024-08-07126.00157.10160.70+76.33+153.67%1119.03%
NDXP240809P193000002024-07-17 10:41AM EDT2024-08-09127.08169.50173.60+34.11+36.69%6518.95%
NDX240816P193000002024-07-17 1:40PM EDT2024-08-16195.37202.60205.50+112.67+136.24%114318.22%
NDXP240823P193000002024-07-11 11:37AM EDT2024-08-23136.48237.40242.400.00-2318.07%
NDX240920P193000002024-07-17 9:51AM EDT2024-09-20285.92347.30352.90+82.92+40.85%127417.26%
NDXP240930P193000002024-07-17 9:40AM EDT2024-09-30308.80373.80384.30-63.00-16.94%4717.01%
NDX241018P193000002024-07-17 1:51PM EDT2024-10-18437.00432.20440.00+183.80+72.59%23016.77%
NDX241115P193000002024-07-09 3:48PM EDT2024-11-15483.20544.30553.60+107.23+28.52%1117.34%
NDX241220P193000002024-07-15 12:17PM EDT2024-12-20469.50633.50642.200.00-21517.06%
NDX250117P193000002024-07-15 9:53AM EDT2025-01-17520.00681.80694.600.00-5516.68%
NDX250516P193000002024-07-03 12:08PM EDT2025-05-16775.20892.50920.600.00-1116.25%