Mercados españoles cerrados en 1 hr 15 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20.460,91+129,42 (+0,64%)
A partir del 10:15AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:19400.00
Opciones de comprapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240715C194000002024-06-17 2:02PM EDT2024-07-15752.291,001.801,024.300.00-100.00%
NDXP240716C194000002024-06-17 2:14PM EDT2024-07-16752.021,016.101,040.300.00-300.00%
NDXP240717C194000002024-06-17 2:19PM EDT2024-07-17756.641,013.201,035.600.00--10.00%
NDXP240718C194000002024-07-11 12:23PM EDT2024-07-18893.101,025.401,048.300.00-230.00%
NDX240719C194000002024-07-11 10:02AM EDT2024-07-191,274.201,021.201,041.900.00-2450.00%
NDXP240722C194000002024-07-05 2:57PM EDT2024-07-221,055.251,050.101,072.000.00-1321.02%
NDXP240723C194000002024-06-17 3:50PM EDT2024-07-23792.581,038.301,060.200.00--10.00%
NDXP240726C194000002024-07-05 9:32AM EDT2024-07-26966.381,073.901,095.900.00-101622.22%
NDXP240801C194000002024-06-28 11:07AM EDT2024-08-01730.501,100.201,120.900.00-1121.13%
NDXP240802C194000002024-07-02 1:01PM EDT2024-08-02737.401,123.001,142.500.00-1122.70%
NDX240816C194000002024-07-11 12:34PM EDT2024-08-161,134.001,188.001,207.000.00-22321.35%
NDXP240830C194000002024-07-10 10:10AM EDT2024-08-301,454.371,285.401,303.900.00--522.36%
NDX240920C194000002024-07-05 12:18PM EDT2024-09-201,420.151,381.201,441.300.00-21623.37%
NDXP240930C194000002024-07-10 9:59AM EDT2024-09-301,592.801,461.701,482.200.00--123.09%
NDX241018C194000002024-06-21 3:57PM EDT2024-10-181,161.051,576.301,594.900.00-1623.90%
NDX241115C194000002024-05-24 1:37PM EDT2024-11-15817.421,347.001,362.800.00-1515.31%
NDX241220C194000002024-04-04 1:07PM EDT2024-12-20987.10633.80651.100.00-10350.00%
NDX250117C194000002024-05-02 3:10PM EDT2025-01-17614.03894.40910.100.00-110.00%
NDX250321C194000002024-06-13 2:02PM EDT2025-03-211,747.542,254.502,274.600.00-1125.75%
NDXP250331C194000002024-06-05 11:42AM EDT2025-03-311,407.302,339.102,369.900.00--126.72%
NDX250417C194000002024-06-14 10:06AM EDT2025-04-171,900.002,371.102,388.800.00-1126.17%
NDX250620C194000002024-05-08 10:11AM EDT2025-06-201,262.401,640.001,840.000.00--616.11%
NDX251219C194000002024-04-22 10:23AM EDT2025-12-191,421.851,897.402,447.400.00-21219.67%
NDX261218C194000002024-02-16 2:05PM EDT2026-12-182,629.042,588.002,788.000.00-1117.93%
Opciones de ventapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240715P194000002024-07-12 4:02PM EDT2024-07-150.900.100.350.00-6611637.02%
NDXP240716P194000002024-07-15 9:54AM EDT2024-07-160.920.601.30-1.59-63.35%3130.26%
NDXP240717P194000002024-07-10 9:50AM EDT2024-07-175.951.602.400.00-151726.76%
NDXP240718P194000002024-07-12 9:40AM EDT2024-07-1810.453.704.500.00-144325.43%
NDX240719P194000002024-07-11 2:24PM EDT2024-07-1916.504.905.700.00-108423.63%
NDXP240722P194000002024-07-11 2:51PM EDT2024-07-2221.857.908.800.00-1220.14%
NDXP240723P194000002024-07-10 10:19AM EDT2024-07-2314.2510.4011.300.00-1719.91%
NDXP240724P194000002024-07-10 12:29PM EDT2024-07-2416.2014.9015.700.00-1220.18%
NDXP240725P194000002024-07-01 12:36PM EDT2024-07-25143.2517.1018.300.00-23119.89%
NDXP240726P194000002024-07-12 12:31PM EDT2024-07-2625.4020.5021.700.00-193419.78%
NDXP240729P194000002024-06-27 2:52PM EDT2024-07-29173.6324.1025.500.00--118.38%
NDXP240730P194000002024-06-28 11:01AM EDT2024-07-30154.2022.9030.300.00-283518.56%
NDXP240731P194000002024-07-02 9:33AM EDT2024-07-31167.3035.9037.600.00--419.04%
NDXP240802P194000002024-07-11 1:28PM EDT2024-08-0276.4147.9049.700.00-4819.46%
NDXP240805P194000002024-07-05 1:20PM EDT2024-08-0580.4250.1056.800.00-1118.81%
NDXP240809P194000002024-07-08 3:49PM EDT2024-08-0985.3968.2070.200.00--1018.48%
NDXP240812P194000002024-07-11 12:00PM EDT2024-08-12104.9075.1079.100.00--218.20%
NDX240816P194000002024-07-12 2:49PM EDT2024-08-1682.8191.7094.000.00-65218.09%
NDXP240823P194000002024-07-11 11:50AM EDT2024-08-23153.00121.00124.700.00-1318.23%
NDXP240830P194000002024-07-11 11:22AM EDT2024-08-30161.30145.70150.500.00--118.12%
NDX240920P194000002024-07-12 3:24PM EDT2024-09-20205.40210.00213.600.00-21117.52%
NDXP240930P194000002024-07-01 2:07PM EDT2024-09-30401.27238.80245.300.00-2717.45%
NDX241018P194000002024-06-20 10:36AM EDT2024-10-18456.70293.00297.600.00-4717.29%
NDX241115P194000002024-07-12 9:33AM EDT2024-11-15449.70402.70408.600.00-24518.01%
NDX241220P194000002024-07-11 11:30AM EDT2024-12-20516.00486.50493.100.00-216717.72%
NDX250516P194000002024-05-21 9:30AM EDT2025-05-161,295.300.000.000.00--10.78%
NDX250620P194000002024-05-08 10:11AM EDT2025-06-201,603.601,109.601,262.800.00--622.73%