Mercados españoles abiertos en 4 hrs 41 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19.822,87+300,25 (+1,54%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:19800.00
Opciones de comprapara23 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240723C198000002024-07-22 4:01PM EDT2024-07-2391.1377.3080.40+47.80+110.32%791116.52%
NDXP240724C198000002024-07-22 1:45PM EDT2024-07-24140.00124.80130.90+65.00+86.67%21620.36%
NDXP240725C198000002024-07-22 10:31AM EDT2024-07-25151.04153.10159.20+56.04+58.99%5920.58%
NDXP240726C198000002024-07-22 4:11PM EDT2024-07-26189.18181.80186.90+82.43+77.22%175221.18%
NDXP240729C198000002024-06-28 12:39PM EDT2024-07-29356.00203.40209.100.00-2018.04%
NDXP240730C198000002024-07-22 3:29PM EDT2024-07-30234.30222.00227.90+9.90+4.41%31118.48%
NDXP240731C198000002024-07-22 9:37AM EDT2024-07-31255.00254.20261.30+89.65+54.22%2320.12%
NDXP240801C198000002024-07-19 2:09PM EDT2024-08-01202.80274.90282.500.00-5420.71%
NDXP240802C198000002024-07-22 1:13PM EDT2024-08-02314.75303.20310.40+104.41+49.64%41121.78%
NDXP240805C198000002024-06-28 11:01AM EDT2024-08-05484.71316.20324.600.00-2120.22%
NDXP240807C198000002024-07-19 1:23PM EDT2024-08-07239.55338.60349.300.00-1120.41%
NDXP240808C198000002024-07-19 2:30PM EDT2024-08-08254.97350.30361.000.00-8820.49%
NDXP240809C198000002024-07-22 9:35AM EDT2024-08-09382.64367.40375.90+83.24+27.80%22020.76%
NDXP240813C198000002024-07-19 3:04PM EDT2024-08-13319.20389.50400.000.00-3020.02%
NDXP240814C198000002024-07-22 10:07AM EDT2024-08-14404.72405.60415.40+83.62+26.04%8820.35%
NDXP240815C198000002024-07-19 2:43PM EDT2024-08-15307.65413.00423.300.00-3320.32%
NDX240816C198000002024-07-22 4:11PM EDT2024-08-16432.05422.70430.20+114.63+36.11%1633320.24%
NDXP240820C198000002024-07-19 10:27AM EDT2024-08-20401.65447.80458.500.00-2120.06%
NDXP240821C198000002024-07-22 10:15AM EDT2024-08-21449.12457.60468.40+102.22+29.47%2520.16%
NDXP240823C198000002024-07-22 10:50AM EDT2024-08-23501.75482.30492.90+23.38+4.89%1120.57%
NDXP240826C198000002024-07-19 12:46PM EDT2024-08-26388.90493.50504.500.00-2-20.14%
NDXP240830C198000002024-07-22 4:13PM EDT2024-08-30549.73545.10556.20-116.47-17.48%3621.08%
NDX240920C198000002024-07-22 3:57PM EDT2024-09-20690.60681.00690.80+110.60+19.07%22221.20%
NDXP240930C198000002024-06-17 4:02PM EDT2024-09-30924.64763.80777.800.00-9722.14%
NDX241018C198000002024-07-19 12:32PM EDT2024-10-18740.50851.70863.800.00-1621.97%
NDX241115C198000002024-06-17 4:02PM EDT2024-11-151,209.151,067.201,083.000.00--024.06%
NDX241220C198000002024-07-11 2:11PM EDT2024-12-201,492.001,214.501,227.200.00-12423.93%
NDXP241231C198000002024-03-19 2:32PM EDT2024-12-31783.03471.90488.300.00-119.05%
NDX250221C198000002024-06-07 1:44PM EDT2025-02-211,138.821,915.001,938.300.00-1131.91%
NDXP250331C198000002024-06-11 3:39PM EDT2025-03-311,321.271,955.201,972.000.00-1129.92%
NDX250620C198000002024-04-11 11:26AM EDT2025-06-201,268.801,079.501,144.200.00-405815.01%
NDX251219C198000002023-07-03 10:12AM EDT2025-12-19848.00715.701,265.700.00--113.36%
Opciones de ventapara23 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240723P198000002024-07-22 4:01PM EDT2024-07-2367.3571.2074.10-243.90-78.36%491620.56%
NDXP240724P198000002024-07-22 3:50PM EDT2024-07-24108.00114.80120.50-104.00-49.06%23522.50%
NDXP240725P198000002024-07-22 9:33AM EDT2024-07-25131.05139.50145.80-220.45-62.72%112921.91%
NDXP240726P198000002024-07-22 3:56PM EDT2024-07-26160.00158.10164.40-190.05-54.29%53021.22%
NDXP240730P198000002024-07-22 11:20AM EDT2024-07-30258.60192.00198.60+186.74+259.87%52017.94%
NDXP240731P198000002024-07-22 1:03PM EDT2024-07-31240.89223.90228.70-69.11-22.29%7019.34%
NDXP240801P198000002024-07-12 1:58PM EDT2024-08-0175.24239.80246.400.00--019.70%
NDXP240802P198000002024-07-19 3:53PM EDT2024-08-02266.00257.90265.00-178.38-40.14%12120.14%
NDXP240805P198000002024-07-17 3:46PM EDT2024-08-05287.35269.00276.000.00-1518.56%
NDXP240806P198000002024-07-22 11:51AM EDT2024-08-06367.03277.70285.40+160.68+77.87%1118.52%
NDXP240807P198000002024-07-22 3:02PM EDT2024-08-07288.78287.30296.40+152.08+111.25%51418.60%
NDXP240808P198000002024-07-16 12:30PM EDT2024-08-08147.63295.60304.800.00--518.54%
NDXP240809P198000002024-07-16 3:00PM EDT2024-08-09130.91302.50309.000.00-21318.25%
NDXP240815P198000002024-07-18 12:52PM EDT2024-08-15425.88343.50352.500.00-1617.96%
NDX240816P198000002024-07-22 3:57PM EDT2024-08-16349.00345.20348.80-170.57-32.83%1217217.41%
NDXP240819P198000002024-07-22 3:15PM EDT2024-08-19351.95357.10366.10-112.90-24.29%21317.25%
NDXP240823P198000002024-07-22 2:39PM EDT2024-08-23365.33383.30392.20-12.92-3.42%11717.25%
NDXP240830P198000002024-07-22 3:25PM EDT2024-08-30417.20421.60430.70-4.80-1.14%4317.12%
NDXP240906P198000002024-07-16 10:39AM EDT2024-09-06263.42448.00457.300.00-1216.71%
NDX240920P198000002024-07-22 10:54AM EDT2024-09-20525.00503.00508.80+190.52+56.96%115916.24%
NDXP240930P198000002024-07-18 2:24PM EDT2024-09-30568.08532.40542.20-29.12-4.88%2616.00%
NDX241018P198000002024-07-22 10:02AM EDT2024-10-18633.00592.30600.40-64.00-9.18%63115.77%
NDX241115P198000002024-07-19 12:35PM EDT2024-11-15846.80707.10714.000.00-91416.29%
NDX241220P198000002024-07-03 11:07AM EDT2024-12-20666.50795.00802.900.00-23516.03%
NDXP241231P198000002024-06-25 11:34AM EDT2024-12-31854.22814.00826.200.00--115.92%
NDX250117P198000002024-07-11 4:03PM EDT2025-01-17707.30844.80856.500.00-41115.70%
NDX250321P198000002024-07-19 10:10AM EDT2025-03-211,022.86965.40975.000.00-101015.35%
NDX250620P198000002024-04-04 10:15AM EDT2025-06-201,785.901,799.902,026.100.00-61827.08%
NDX261218P198000002024-05-07 9:30AM EDT2026-12-182,151.101,728.001,928.000.00--115.87%