Mercados españoles cerrados en 49 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20.505,42+173,93 (+0,86%)
A partir del 10:41AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:19900.00
Opciones de comprapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240715C199000002024-07-11 10:49AM EDT2024-07-15555.30558.30576.400.00-130.00%
NDXP240716C199000002024-06-17 12:28PM EDT2024-07-16298.70561.80581.500.00--10.00%
NDXP240717C199000002024-06-28 9:44AM EDT2024-07-17261.02570.50588.900.00-110.00%
NDXP240718C199000002024-06-27 11:37AM EDT2024-07-18213.08580.40596.700.00-150.00%
NDX240719C199000002024-07-12 3:51PM EDT2024-07-19477.10598.50615.800.00-45416.57%
NDXP240723C199000002024-06-17 1:56PM EDT2024-07-23446.40617.80634.600.00--016.04%
NDXP240724C199000002024-07-03 11:56AM EDT2024-07-24450.42628.00644.600.00-2116.65%
NDXP240726C199000002024-07-11 1:56PM EDT2024-07-26475.00662.20678.700.00-11318.94%
NDXP240731C199000002024-07-15 9:58AM EDT2024-07-31656.20695.00710.20+58.27+9.75%3418.43%
NDXP240802C199000002024-07-05 9:35AM EDT2024-08-02606.00729.00744.500.00-8519.82%
NDXP240805C199000002024-07-12 3:18PM EDT2024-08-05749.75738.00753.800.00--319.00%
NDXP240809C199000002024-07-05 1:29PM EDT2024-08-09774.56783.80798.300.00-8419.96%
NDXP240813C199000002024-07-08 11:15AM EDT2024-08-13801.29796.20815.100.00--119.43%
NDX240816C199000002024-07-12 3:59PM EDT2024-08-16720.08827.90842.600.00-12719.82%
NDXP240823C199000002024-06-28 10:19AM EDT2024-08-23639.02881.90896.100.00-1120.25%
NDXP240830C199000002024-07-12 3:18PM EDT2024-08-30946.55938.50953.100.00--320.84%
NDX240920C199000002024-07-11 3:45PM EDT2024-09-20939.351,071.401,079.900.00-89721.22%
NDXP240930C199000002024-05-23 1:36PM EDT2024-09-30338.60750.80765.000.00-202510.45%
NDX241018C199000002024-07-11 9:35AM EDT2024-10-181,416.581,244.401,249.500.00-11122.15%
NDX241220C199000002024-04-02 9:50AM EDT2024-12-20677.80334.80341.300.00-3210.00%
NDXP241231C199000002024-07-01 10:41AM EDT2024-12-311,158.901,657.001,671.100.00-3324.51%
NDX250620C199000002024-05-17 10:07AM EDT2025-06-201,248.101,780.001,980.000.00-3721.33%
Opciones de ventapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240715P199000002024-07-15 10:22AM EDT2024-07-150.550.450.70-2.10-79.25%273823.91%
NDXP240716P199000002024-07-12 1:15PM EDT2024-07-166.503.103.800.00--921.59%
NDXP240717P199000002024-07-15 9:46AM EDT2024-07-1711.747.408.00-4.36-27.08%44720.26%
NDXP240718P199000002024-07-15 9:40AM EDT2024-07-1815.6512.8013.70-9.35-37.40%46519.74%
NDX240719P199000002024-07-12 3:37PM EDT2024-07-1920.0015.5016.10-3.60-15.25%514118.36%
NDXP240722P199000002024-07-09 11:46AM EDT2024-07-2246.4524.7026.000.00--616.47%
NDXP240723P199000002024-07-11 1:01PM EDT2024-07-2389.2331.8033.200.00--116.67%
NDXP240724P199000002024-07-12 9:32AM EDT2024-07-2492.8041.4042.600.00-3317.11%
NDXP240725P199000002024-07-12 1:58PM EDT2024-07-2545.2747.6049.300.00--1017.13%
NDXP240726P199000002024-07-12 9:58AM EDT2024-07-2686.6553.8055.600.00-1917.10%
NDXP240729P199000002024-07-11 3:50PM EDT2024-07-29127.0961.3063.300.00-5516.03%
NDXP240730P199000002024-07-09 10:49AM EDT2024-07-3088.0068.9071.600.00--116.26%
NDXP240731P199000002024-07-15 9:56AM EDT2024-07-3194.6583.8086.10-27.85-22.73%3516.97%
NDXP240801P199000002024-07-11 2:04PM EDT2024-08-01184.9093.7096.300.00--1217.28%
NDXP240802P199000002024-07-08 4:01PM EDT2024-08-02128.95104.60106.700.00-101917.58%
NDXP240806P199000002024-07-02 1:45PM EDT2024-08-06294.83117.20121.600.00--116.93%
NDXP240807P199000002024-07-10 1:39PM EDT2024-08-07107.75123.70128.300.00--616.99%
NDXP240809P199000002024-07-10 3:34PM EDT2024-08-09118.10133.70136.500.00-3316.80%
NDXP240812P199000002024-07-11 9:33AM EDT2024-08-12116.55141.90146.000.00--116.43%
NDXP240814P199000002024-07-11 3:36PM EDT2024-08-14225.45154.20162.800.00--116.76%
NDX240816P199000002024-07-12 3:59PM EDT2024-08-16181.69166.10167.80-23.69-11.53%53516.50%
NDXP240823P199000002024-07-08 11:00AM EDT2024-08-23243.80203.80208.200.00-1216.77%
NDXP240830P199000002024-07-12 2:16PM EDT2024-08-30225.00232.70237.100.00-1616.61%
NDX240920P199000002024-07-15 10:17AM EDT2024-09-20314.70311.40313.90-10.40-3.20%507516.27%
NDXP240930P199000002024-07-10 9:45AM EDT2024-09-30330.25341.20347.100.00-4916.17%
NDX241018P199000002024-07-10 3:32PM EDT2024-10-18363.40401.10405.600.00-101016.10%
NDX241115P199000002024-07-11 3:08PM EDT2024-11-15579.30517.10523.100.00-2717616.81%
NDX241220P199000002024-07-09 10:35AM EDT2024-12-20602.65610.10614.200.00-12816.64%
NDX250117P199000002024-03-08 3:57PM EDT2025-01-171,838.301,811.101,835.400.00-1136.94%
NDX250321P199000002024-06-24 12:27PM EDT2025-03-211,046.40789.00794.600.00-3416.07%
NDX250417P199000002024-07-03 12:10PM EDT2025-04-17894.00832.10846.600.00--116.02%
NDX250620P199000002024-05-17 10:07AM EDT2025-06-201,569.901,062.001,262.000.00-3719.89%