Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19.901,83-0,92 (-0,00%)
A partir del 02:16PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:19500.00
Opciones de comprapara18 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240618C195000002024-06-18 9:52AM EDT2024-06-18384.40404.80421.90-60.68-13.63%20033.10%
NDXP240620C195000002024-06-17 12:16PM EDT2024-06-20276.25413.10429.600.00-1021.13%
NDX240621C195000002024-06-18 9:33AM EDT2024-06-21445.52430.30447.50-11.89-2.60%557721.80%
NDXP240624C195000002024-06-17 2:18PM EDT2024-06-24503.04440.20457.800.00-6017.84%
NDXP240625C195000002024-06-14 2:50PM EDT2024-06-25261.02450.30467.900.00-91517.88%
NDXP240626C195000002024-06-17 12:50PM EDT2024-06-26446.88459.10476.80+34.58+8.39%1017.82%
NDXP240627C195000002024-06-12 11:26AM EDT2024-06-27243.85472.90489.600.00--218.16%
NDXP240628C195000002024-06-17 2:39PM EDT2024-06-28543.87491.50508.400.00-11019.02%
NDXP240701C195000002024-06-18 11:15AM EDT2024-07-01473.45502.20530.40+196.29+70.82%21218.55%
NDXP240705C195000002024-06-17 10:22AM EDT2024-07-05399.00554.20571.700.00-1419.07%
NDXP240708C195000002024-06-11 1:19PM EDT2024-07-08148.90555.80582.500.00-31418.30%
NDXP240711C195000002024-06-13 11:08AM EDT2024-07-11370.80602.70614.400.00-303018.86%
NDXP240712C195000002024-06-17 1:50PM EDT2024-07-12631.70615.50622.600.00-1618.92%
NDXP240715C195000002024-06-13 3:09PM EDT2024-07-15409.40618.80637.900.00-4218.64%
NDX240719C195000002024-06-18 1:43PM EDT2024-07-19678.39667.50676.50-14.20-2.05%217519.21%
NDXP240726C195000002024-06-17 12:40PM EDT2024-07-26646.54720.10735.300.00-3419.83%
NDXP240802C195000002024-06-17 3:57PM EDT2024-08-02791.68782.20794.300.00-11020.47%
NDX240816C195000002024-06-17 3:59PM EDT2024-08-16872.05868.20877.200.00-132120.61%
NDX240920C195000002024-06-18 9:46AM EDT2024-09-201,077.551,074.801,102.00+251.42+30.43%118422.12%
NDXP240930C195000002024-06-17 3:50PM EDT2024-09-301,147.351,130.001,148.700.00-2322.16%
NDX241018C195000002024-06-17 1:54PM EDT2024-10-181,259.601,240.601,258.800.00-11222.93%
NDX241115C195000002024-06-12 9:32AM EDT2024-11-151,035.831,404.301,425.000.00-2424.02%
NDX241220C195000002024-06-18 10:24AM EDT2024-12-201,567.361,568.701,593.10+527.71+50.76%26524.67%
NDXP241231C195000002024-04-01 1:03PM EDT2024-12-31960.85544.50561.700.00-115.56%
NDX250117C195000002024-06-18 9:54AM EDT2025-01-171,687.861,713.401,719.00+786.36+87.23%80482025.11%
NDX250221C195000002024-04-17 3:39PM EDT2025-02-21786.601,026.101,041.900.00--012.71%
NDX250620C195000002024-06-13 2:02PM EDT2025-06-202,058.342,206.002,406.000.00-22827.95%
Opciones de ventapara18 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240618P195000002024-06-18 1:50PM EDT2024-06-180.050.050.20-1.60-96.97%699014.80%
NDXP240620P195000002024-06-18 1:57PM EDT2024-06-204.103.804.40-7.70-65.25%7615313.28%
NDX240621P195000002024-06-18 1:48PM EDT2024-06-216.506.807.90-9.15-58.47%7521213.01%
NDXP240624P195000002024-06-18 1:33PM EDT2024-06-2419.9118.8020.30-12.49-38.55%41412.56%
NDXP240625P195000002024-06-17 2:33PM EDT2024-06-2534.9026.2027.500.00-11112.90%
NDXP240626P195000002024-06-18 11:04AM EDT2024-06-2649.0034.1035.50-149.31-75.29%1613.26%
NDXP240627P195000002024-06-18 9:34AM EDT2024-06-2751.7043.4045.00-128.80-71.36%1713.71%
NDXP240628P195000002024-06-18 1:26PM EDT2024-06-2855.5553.7055.40-15.00-21.26%123114.18%
NDXP240701P195000002024-06-18 11:15AM EDT2024-07-0184.5060.9067.40-63.23-42.80%2113.64%
NDXP240702P195000002024-06-14 10:53AM EDT2024-07-0283.9071.7074.00-88.72-51.40%-113.73%
NDXP240703P195000002024-06-13 2:48PM EDT2024-07-03179.8575.3077.800.00-4213.59%
NDXP240705P195000002024-06-18 10:07AM EDT2024-07-0593.5086.5088.40-46.60-33.26%10613.59%
NDXP240709P195000002024-06-17 12:36PM EDT2024-07-09135.96102.20108.200.00-3313.55%
NDXP240712P195000002024-06-18 1:46PM EDT2024-07-12127.80130.40132.80-14.20-10.00%1614.13%
NDXP240715P195000002024-06-14 12:33PM EDT2024-07-15246.69135.50141.800.00--213.83%
NDX240719P195000002024-06-18 1:48PM EDT2024-07-19154.02156.30158.20-9.28-5.68%355113.74%
NDX240816P195000002024-06-18 2:00PM EDT2024-08-16284.00282.60285.30-88.50-23.76%91014.39%
NDX240920P195000002024-06-17 3:17PM EDT2024-09-20388.00396.00398.800.00-71714.41%
NDX241018P195000002024-06-18 11:34AM EDT2024-10-18494.37473.30479.30-52.63-9.62%1614.50%
NDX241115P195000002024-06-17 12:23PM EDT2024-11-15620.70573.30580.600.00-1315.14%
NDX241220P195000002024-06-18 11:18AM EDT2024-12-20675.70652.60658.10-52.10-7.16%501515.06%
NDX250117P195000002024-06-18 9:54AM EDT2025-01-17708.18700.20710.30-261.27-26.95%366314.92%
NDX250321P195000002024-06-13 2:02PM EDT2025-03-21907.95807.30818.400.00-2214.72%
NDX250516P195000002024-05-16 9:30AM EDT2025-05-161,342.30878.001,076.000.00--116.90%
NDX250620P195000002024-06-13 2:02PM EDT2025-06-201,085.87852.001,052.000.00-23015.77%