Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19.522,62-182,48 (-0,93%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:20400.00
Opciones de comprapara22 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240722C204000002024-07-19 4:14PM EDT2024-07-221.000.801.05-8.50-89.47%1396324.91%
NDXP240723C204000002024-07-19 1:09PM EDT2024-07-234.602.703.80-5.94-56.36%112824.32%
NDXP240724C204000002024-07-19 4:09PM EDT2024-07-245.504.806.20-10.95-66.57%92322.85%
NDXP240725C204000002024-07-17 12:39PM EDT2024-07-2542.657.409.100.00-4521.94%
NDXP240726C204000002024-07-19 11:28AM EDT2024-07-2619.0011.1013.10-4.94-20.63%24921.55%
NDXP240729C204000002024-07-19 1:16PM EDT2024-07-2919.7015.0017.20-33.83-63.20%1118.68%
NDXP240730C204000002024-07-18 11:19AM EDT2024-07-3043.5019.0021.400.00-42218.65%
NDXP240731C204000002024-07-19 9:35AM EDT2024-07-3165.3029.2032.00+12.75+24.26%14219.69%
NDXP240801C204000002024-07-18 10:40AM EDT2024-08-0182.2036.5039.800.00-61020.03%
NDXP240802C204000002024-07-19 12:37PM EDT2024-08-0255.1247.1050.20-61.11-52.58%43820.62%
NDXP240807C204000002024-07-12 3:27PM EDT2024-08-07416.3063.5068.200.00--419.33%
NDXP240808C204000002024-07-18 10:06AM EDT2024-08-08166.9069.6075.000.00-1119.44%
NDXP240809C204000002024-07-19 10:23AM EDT2024-08-09115.0078.4082.10-0.65-0.56%23419.56%
NDXP240813C204000002024-07-12 9:59AM EDT2024-08-13395.8390.7096.500.00--218.95%
NDXP240814C204000002024-07-17 10:05AM EDT2024-08-14231.0799.30105.400.00--3619.20%
NDX240816C204000002024-07-19 1:25PM EDT2024-08-16116.30109.10113.80-22.78-16.38%64619.04%
NDXP240820C204000002024-07-15 9:47AM EDT2024-08-20464.65126.50132.200.00-1118.88%
NDXP240821C204000002024-07-16 2:36PM EDT2024-08-21449.10132.50138.400.00--118.94%
NDXP240822C204000002024-07-17 10:11AM EDT2024-08-22266.94139.20145.100.00--119.03%
NDXP240823C204000002024-07-12 12:19PM EDT2024-08-23502.30148.20154.000.00-71219.24%
NDXP240830C204000002024-07-15 10:30AM EDT2024-08-30610.49189.90196.600.00-1119.57%
NDX240920C204000002024-07-19 2:32PM EDT2024-09-20296.40291.50300.00-365.70-55.23%211119.69%
NDXP240930C204000002024-07-18 11:13AM EDT2024-09-30409.25334.90344.700.00-1619.72%
NDX241018C204000002024-06-10 2:10PM EDT2024-10-18329.401,053.001,066.300.00-1237.06%
NDX241115C204000002024-05-17 10:22AM EDT2024-11-15361.41724.80741.700.00-1124.90%
NDX241220C204000002024-06-20 12:47PM EDT2024-12-20965.00758.20772.100.00-25522.48%
NDXP241231C204000002024-06-14 9:35AM EDT2024-12-31870.001,243.501,263.900.00-1231.27%
NDX250117C204000002024-06-20 12:35PM EDT2025-01-171,080.00879.10894.400.00-3722.95%
NDX250221C204000002024-07-02 9:40AM EDT2025-02-211,171.201,016.501,035.300.00--123.39%
NDX250417C204000002024-07-12 3:44PM EDT2025-04-171,741.801,239.001,253.600.00-1124.16%
NDX250516C204000002024-07-09 3:18PM EDT2025-05-161,922.601,342.301,357.600.00-3424.45%
NDX250620C204000002024-07-11 12:48PM EDT2025-06-201,911.501,463.801,480.100.00--324.78%
Opciones de ventapara22 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240722P204000002024-07-18 2:57PM EDT2024-07-22733.20867.40884.400.00-191933.06%
NDXP240723P204000002024-07-17 3:22PM EDT2024-07-23557.24866.70882.800.00-262525.79%
NDXP240724P204000002024-07-17 3:40PM EDT2024-07-24573.55865.30881.400.00-91021.27%
NDXP240725P204000002024-07-18 11:53AM EDT2024-07-25772.15865.40880.400.00-1718.21%
NDXP240726P204000002024-07-18 11:12AM EDT2024-07-26676.90859.40875.100.00-370.00%
NDXP240729P204000002024-07-12 10:36AM EDT2024-07-29236.69859.70877.400.00-248.96%
NDXP240730P204000002024-07-15 10:30AM EDT2024-07-30193.96861.00878.900.00-151311.73%
NDXP240731P204000002024-07-18 10:33AM EDT2024-07-31641.75868.30885.100.00-41314.36%
NDXP240801P204000002024-07-12 3:39PM EDT2024-08-01265.32871.60892.900.00--415.82%
NDXP240802P204000002024-07-17 2:10PM EDT2024-08-02615.32872.60892.900.00-12915.20%
NDXP240805P204000002024-07-12 9:50AM EDT2024-08-05346.00874.80895.300.00--014.16%
NDXP240806P204000002024-07-11 1:17PM EDT2024-08-06372.26876.70896.900.00--014.01%
NDXP240807P204000002024-07-12 3:20PM EDT2024-08-07272.26880.40900.400.00--514.16%
NDXP240808P204000002024-07-17 9:43AM EDT2024-08-08517.90883.90903.300.00-81614.20%
NDXP240809P204000002024-07-11 3:03PM EDT2024-08-09386.05883.10901.800.00--613.63%
NDXP240812P204000002024-07-12 2:49PM EDT2024-08-12279.00888.20907.200.00--113.38%
NDXP240813P204000002024-07-12 11:29AM EDT2024-08-13311.60891.30910.300.00--113.45%
NDXP240815P204000002024-07-18 12:53PM EDT2024-08-15778.50904.50923.100.00-11814.18%
NDX240816P204000002024-07-18 2:00PM EDT2024-08-16776.64899.60917.800.00-67713.43%
NDXP240819P204000002024-07-15 12:56PM EDT2024-08-19338.25908.70925.900.00-2213.44%
NDXP240823P204000002024-07-17 3:40PM EDT2024-08-23690.04918.40934.900.00-2313.32%
NDXP240830P204000002024-07-15 2:42PM EDT2024-08-30427.50935.00951.100.00-2513.17%
NDX240920P204000002024-07-16 12:07PM EDT2024-09-20515.90981.00997.100.00-2515812.83%
NDXP240930P204000002024-07-17 3:50PM EDT2024-09-30791.301,002.101,018.500.00-1212.74%
NDX241018P204000002024-07-19 12:17PM EDT2024-10-18993.201,042.401,057.70+369.17+59.16%1412.70%
NDX241115P204000002024-07-15 10:16AM EDT2024-11-15686.601,132.601,148.300.00-1413.54%
NDX241220P204000002024-07-05 12:35PM EDT2024-12-20796.101,201.001,216.500.00-61913.42%
NDXP241231P204000002024-07-09 10:37AM EDT2024-12-31776.301,215.001,231.500.00--213.28%
NDX250117P204000002024-07-09 2:23PM EDT2025-01-17824.871,238.601,254.500.00--313.11%
NDX250321P204000002024-07-19 11:13AM EDT2025-03-211,310.601,339.701,359.40+9.50+0.73%15513.07%
NDX250516P204000002024-06-26 9:30AM EDT2025-05-161,302.001,428.001,442.600.00--113.04%