Mercados españoles cerrados en 1 hr 14 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19.834,81+11,94 (+0,06%)
A partir del 10:16AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:20500.00
Opciones de comprapara23 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240723C205000002024-07-22 3:53PM EDT2024-07-231.150.050.400.00-757824.41%
NDXP240724C205000002024-07-22 1:36PM EDT2024-07-243.101.051.550.00-81720.39%
NDXP240725C205000002024-07-22 12:29PM EDT2024-07-254.933.704.300.00-54519.50%
NDXP240726C205000002024-07-23 9:50AM EDT2024-07-267.707.608.30-4.30-35.83%1528619.09%
NDXP240729C205000002024-07-19 2:43PM EDT2024-07-2912.9013.0013.600.00-18416.04%
NDXP240730C205000002024-07-22 12:05PM EDT2024-07-3015.7518.1019.300.00-21116.32%
NDXP240731C205000002024-07-22 1:12PM EDT2024-07-3136.5033.8035.000.00-1321418.12%
NDXP240801C205000002024-07-22 3:29PM EDT2024-08-0144.5544.2046.200.00-62818.75%
NDXP240802C205000002024-07-22 2:09PM EDT2024-08-0265.0057.9059.200.00-7220219.44%
NDXP240805C205000002024-07-22 3:08PM EDT2024-08-0567.9164.6066.900.00-7011718.01%
NDXP240806C205000002024-07-19 1:25PM EDT2024-08-0650.2873.1075.500.00-11118.20%
NDXP240807C205000002024-07-15 11:45AM EDT2024-08-07363.4078.9081.500.00-2118.14%
NDXP240808C205000002024-07-22 1:34PM EDT2024-08-0891.4080.6096.700.00-707218.85%
NDXP240809C205000002024-07-19 10:21AM EDT2024-08-0987.7794.5096.40-2.86-3.16%59618.29%
NDXP240812C205000002024-07-22 10:40AM EDT2024-08-12117.23104.00109.000.00-1317.83%
NDXP240815C205000002024-07-15 12:08PM EDT2024-08-15418.30127.50136.500.00-282618.42%
NDX240816C205000002024-07-22 10:44AM EDT2024-08-16144.98134.60137.400.00-331918.10%
NDXP240819C205000002024-07-22 2:23PM EDT2024-08-19156.11148.20154.600.00-707918.08%
NDXP240823C205000002024-07-12 11:16AM EDT2024-08-23483.76171.30189.600.00--618.70%
NDXP240830C205000002024-07-12 11:00AM EDT2024-08-30527.00227.50233.800.00-4918.91%
NDX240920C205000002024-07-19 3:40PM EDT2024-09-20268.87347.00350.000.00-14528919.23%
NDXP240930C205000002024-07-11 9:33AM EDT2024-09-30867.75386.80394.100.00-13119.17%
NDX241018C205000002024-07-16 12:36PM EDT2024-10-18745.92497.80501.900.00-1320.01%
NDX241115C205000002024-07-18 9:32AM EDT2024-11-15740.00671.40678.000.00-61521.50%
NDX241220C205000002024-07-18 3:42PM EDT2024-12-20807.90848.00854.500.00-33922.37%
NDXP241231C205000002024-06-20 3:03PM EDT2024-12-31918.40754.90769.800.00-5019.97%
NDX250117C205000002024-07-15 12:11PM EDT2025-01-171,360.45967.60977.700.00-4186122.79%
NDX250221C205000002024-07-02 9:42AM EDT2025-02-211,139.701,117.601,130.100.00--123.37%
NDX250516C205000002024-07-03 11:50AM EDT2025-05-161,640.801,434.801,476.300.00--124.66%
Opciones de ventapara23 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240723P205000002024-07-22 2:41PM EDT2024-07-23650.15651.30670.400.00-1734.94%
NDXP240724P205000002024-07-11 1:40PM EDT2024-07-24356.31660.60676.500.00--128.81%
NDXP240725P205000002024-07-19 2:07PM EDT2024-07-25934.81652.50669.400.00-12919.44%
NDXP240726P205000002024-07-18 11:23AM EDT2024-07-26841.75648.60672.200.00-6918.47%
NDXP240729P205000002024-07-17 2:01PM EDT2024-07-29680.83647.50670.400.00-32013.22%
NDXP240730P205000002024-07-15 11:40AM EDT2024-07-30213.84658.60676.100.00-2514.30%
NDXP240731P205000002024-07-18 1:44PM EDT2024-07-31793.30667.70691.000.00-1516.62%
NDXP240802P205000002024-07-19 12:32PM EDT2024-08-02943.30676.90696.800.00-71115.92%
NDXP240806P205000002024-07-16 12:53PM EDT2024-08-06371.66686.50707.400.00--1014.88%
NDXP240809P205000002024-07-11 1:45PM EDT2024-08-09465.00685.20704.400.00--313.28%
NDXP240812P205000002024-07-17 12:14PM EDT2024-08-12691.44697.30715.200.00-1213.29%
NDXP240813P205000002024-07-12 9:59AM EDT2024-08-13406.67687.30737.300.00--514.78%
NDXP240814P205000002024-07-11 1:41PM EDT2024-08-14477.63716.30734.800.00--114.26%
NDXP240815P205000002024-07-11 2:34PM EDT2024-08-15475.52703.00753.000.00--1615.26%
NDX240816P205000002024-07-17 12:41PM EDT2024-08-16736.32722.20740.000.00-25214.05%
NDXP240819P205000002024-07-15 12:56PM EDT2024-08-19381.25727.30743.200.00-1113.49%
NDXP240823P205000002024-07-18 2:47PM EDT2024-08-23910.00723.50765.300.00-21813.94%
NDXP240830P205000002024-07-17 10:26AM EDT2024-08-30720.00770.30785.500.00-31913.66%
NDX240920P205000002024-07-22 12:13PM EDT2024-09-20920.00826.20835.500.00-3424412.95%
NDXP240930P205000002024-07-17 4:11PM EDT2024-09-30885.95844.50857.000.00-251912.73%
NDX241018P205000002024-07-11 3:25PM EDT2024-10-18698.00892.50900.900.00--912.66%
NDX241115P205000002024-07-22 2:25PM EDT2024-11-15985.01994.901,003.200.00-626613.56%
NDX241220P205000002024-07-22 9:42AM EDT2024-12-201,122.001,051.901,109.700.00-11814.11%
NDXP241231P205000002024-07-15 12:20PM EDT2024-12-31856.601,091.001,106.700.00-10013.57%
NDX250117P205000002024-07-15 10:08AM EDT2025-01-17867.071,121.701,132.400.00-1031413.39%
NDX250221P205000002024-07-22 10:48AM EDT2025-02-211,197.351,177.801,187.800.00-9713.20%
NDX250321P205000002024-07-22 12:50PM EDT2025-03-211,273.681,230.301,237.500.00-303313.22%
NDX250417P205000002024-07-19 10:48AM EDT2025-04-171,388.301,254.101,278.600.00-2413.16%
NDX250620P205000002024-05-10 9:33AM EDT2025-06-202,262.501,566.001,766.000.00-71418.37%
NDX261218P205000002024-07-10 10:41AM EDT2026-12-181,680.001,481.002,481.000.00--517.15%