Mercados españoles cerrados en 42 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20.430,53+219,17 (+1,08%)
A partir del 10:48AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:19700.00
Opciones de comprapara12 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240712C197000002024-07-09 2:48PM EDT2024-07-12568.62638.50662.10-204.10-26.41%6390.00%
NDXP240715C197000002024-07-08 1:54PM EDT2024-07-15761.93663.80683.400.00-150.00%
NDXP240716C197000002024-06-17 12:17PM EDT2024-07-16388.53652.40674.100.00--20.00%
NDXP240717C197000002024-07-02 11:24AM EDT2024-07-17360.30688.10710.800.00--320.00%
NDXP240718C197000002024-07-02 12:14PM EDT2024-07-18340.23663.70684.200.00-830.00%
NDX240719C197000002024-07-11 1:00PM EDT2024-07-19610.35697.00716.600.00-141790.00%
NDXP240722C197000002024-07-02 12:09PM EDT2024-07-22378.45689.70710.700.00--10.00%
NDXP240724C197000002024-06-24 4:00PM EDT2024-07-24279.71728.40729.600.00--00.00%
NDXP240725C197000002024-06-26 12:39PM EDT2024-07-25400.34737.70757.600.00--114.51%
NDXP240726C197000002024-07-05 11:54AM EDT2024-07-26806.91737.60755.300.00-54213.69%
NDXP240801C197000002024-06-28 3:38PM EDT2024-08-01433.60785.30803.000.00-4216.14%
NDXP240802C197000002024-07-11 3:14PM EDT2024-08-02755.90830.70845.200.00-21118.88%
NDXP240805C197000002024-06-28 3:38PM EDT2024-08-05460.21830.90849.000.00-4217.95%
NDXP240809C197000002024-07-11 1:51PM EDT2024-08-09762.95867.80885.400.00-12618.77%
NDX240816C197000002024-07-10 3:29PM EDT2024-08-161,169.90910.50927.900.00-22918.94%
NDX240920C197000002024-07-08 3:16PM EDT2024-09-201,198.551,154.901,173.200.00-24621.31%
NDXP240930C197000002024-06-17 3:28PM EDT2024-09-301,041.751,203.801,222.500.00-5521.35%
NDX241018C197000002024-07-01 3:14PM EDT2024-10-18953.531,303.401,314.100.00-11421.65%
NDX241115C197000002024-02-12 12:58PM EDT2024-11-15694.60697.50707.000.00-110.00%
NDX241220C197000002024-06-07 9:48AM EDT2024-12-20891.101,703.201,722.000.00-11424.86%
NDXP241231C197000002024-06-13 9:43AM EDT2024-12-311,277.401,727.801,748.500.00-1124.55%
NDX250117C197000002024-01-22 12:38PM EDT2025-01-17616.80615.00630.700.00--20.00%
NDX250221C197000002024-06-07 1:44PM EDT2025-02-211,191.471,983.402,006.900.00-1125.74%
NDXP250331C197000002024-06-04 10:57AM EDT2025-03-311,043.001,990.802,006.900.00-1223.81%
NDX250620C197000002024-03-27 10:34AM EDT2025-06-201,385.201,005.501,144.000.00-5109.26%
NDX261218C197000002024-06-25 3:52PM EDT2026-12-183,580.003,926.004,126.000.00--130.26%
Opciones de ventapara12 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240712P197000002024-07-12 10:18AM EDT2024-07-120.450.200.55-3.10-87.32%2813827.63%
NDXP240715P197000002024-07-12 10:00AM EDT2024-07-1510.272.352.90-2.68-20.69%65717.21%
NDXP240716P197000002024-07-11 12:37PM EDT2024-07-1613.304.905.700.00-93417.23%
NDXP240717P197000002024-07-11 2:29PM EDT2024-07-1725.789.209.900.00-23117.50%
NDXP240718P197000002024-07-12 9:38AM EDT2024-07-1823.4213.5014.50-6.98-22.96%131817.59%
NDX240719P197000002024-07-12 10:03AM EDT2024-07-1917.9016.2017.10-17.35-49.22%107617.10%
NDXP240722P197000002024-07-11 11:10AM EDT2024-07-2224.4022.3025.700.00-182116.16%
NDXP240723P197000002024-07-09 9:57AM EDT2024-07-2330.2529.9031.200.00-3416.31%
NDXP240724P197000002024-06-26 3:58PM EDT2024-07-24253.7136.9038.100.00--216.60%
NDXP240726P197000002024-07-11 10:41AM EDT2024-07-2647.3049.7051.400.00-54016.97%
NDXP240729P197000002024-07-11 11:00AM EDT2024-07-2961.4056.3059.300.00-2316.25%
NDXP240730P197000002024-07-09 12:18PM EDT2024-07-3061.2861.9065.600.00-4416.38%
NDXP240731P197000002024-07-11 12:57PM EDT2024-07-31108.7075.7078.000.00-71017.00%
NDXP240801P197000002024-07-09 12:18PM EDT2024-08-0179.7387.0089.600.00-4317.49%
NDXP240802P197000002024-07-12 9:37AM EDT2024-08-02121.9094.1096.20-10.14-7.68%1817.57%
NDXP240809P197000002024-07-11 3:11PM EDT2024-08-09151.40125.50128.100.00-1617.25%
NDX240816P197000002024-07-11 11:35AM EDT2024-08-16172.60153.60156.000.00-14516.92%
NDXP240823P197000002024-07-12 10:19AM EDT2024-08-23195.97190.50195.00+26.77+15.82%23917.23%
NDXP240830P197000002024-07-11 4:00PM EDT2024-08-30261.25215.50219.500.00-278516.97%
NDX240920P197000002024-06-24 9:48AM EDT2024-09-20566.90293.10296.300.00-3616.75%
NDX241018P197000002024-07-11 10:04AM EDT2024-10-18320.40373.10377.600.00-31116.36%
NDX241115P197000002024-07-10 11:59AM EDT2024-11-15445.80488.10493.900.00-2717.11%
NDX241220P197000002024-06-26 2:08PM EDT2024-12-20778.50583.00588.000.00-202117.02%
NDXP241231P197000002024-07-08 10:12AM EDT2024-12-31584.69600.80611.200.00-2316.92%
NDX250417P197000002024-05-24 11:04AM EDT2025-04-171,287.80974.20999.000.00-1119.04%
NDX250516P197000002024-05-24 1:28PM EDT2025-05-161,319.801,019.101,046.400.00-1118.79%
NDX250620P197000002024-07-10 12:34PM EDT2025-06-20844.80904.30921.000.00-132316.15%