Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20.331,49+120,13 (+0,59%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:21000.00
Opciones de comprapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240715C210000002024-07-12 3:35PM EDT2024-07-151.150.451.05-1.19-50.85%65021015.49%
NDXP240717C210000002024-07-12 2:03PM EDT2024-07-179.752.903.70+1.45+17.47%91014.43%
NDXP240718C210000002024-07-12 3:46PM EDT2024-07-187.355.206.30-2.05-21.81%2184114.47%
NDX240719C210000002024-07-12 3:51PM EDT2024-07-197.607.208.20-3.05-28.64%3125414.10%
NDXP240722C210000002024-07-12 2:51PM EDT2024-07-2229.6713.5015.00+8.72+41.62%75813.45%
NDXP240723C210000002024-07-12 2:07PM EDT2024-07-2338.8018.0019.80+13.33+52.34%21213.72%
NDXP240724C210000002024-07-11 1:57PM EDT2024-07-2424.2225.4027.300.00-25314.31%
NDXP240726C210000002024-07-12 2:25PM EDT2024-07-2666.1039.1041.70+28.45+75.56%22615.02%
NDXP240729C210000002024-07-11 11:11AM EDT2024-07-2977.3045.0050.300.00-1214.48%
NDXP240730C210000002024-07-10 2:44PM EDT2024-07-30157.3051.5057.500.00-2214.73%
NDXP240731C210000002024-07-09 9:34AM EDT2024-07-31145.6066.2069.400.00-13215.34%
NDXP240802C210000002024-07-12 1:16PM EDT2024-08-02122.1389.7093.30+45.43+59.23%14018316.36%
NDXP240809C210000002024-07-08 11:15AM EDT2024-08-09176.60125.50130.100.00-2716.33%
NDX240816C210000002024-07-12 3:55PM EDT2024-08-16165.20160.10164.20-56.00-25.32%1314416.28%
NDXP240823C210000002024-07-10 10:38AM EDT2024-08-23298.90207.20214.200.00-1417.01%
NDX240920C210000002024-07-12 9:53AM EDT2024-09-20362.75367.50373.30+13.85+3.97%126218.11%
NDXP240930C210000002024-07-12 11:50AM EDT2024-09-30472.90413.20425.60+68.50+16.94%11618.41%
NDX241018C210000002024-07-12 1:13PM EDT2024-10-18580.20520.20529.50+7.56+1.32%32919.22%
NDX241115C210000002024-07-03 9:53AM EDT2024-11-15700.55701.50714.20+133.85+23.62%1920.93%
NDX241220C210000002024-07-05 11:39AM EDT2024-12-20888.00869.40881.700.00-356421.68%
NDXP241231C210000002024-03-13 12:18PM EDT2024-12-31442.40358.60375.800.00-1711.60%
NDX250117C210000002024-07-12 10:09AM EDT2025-01-171,023.07998.301,014.00-188.13-15.53%16775322.29%
NDX250221C210000002024-07-02 9:45AM EDT2025-02-21891.201,144.501,162.300.00-1222.82%
NDX250321C210000002024-07-11 1:03PM EDT2025-03-211,210.001,265.101,276.000.00-1523.21%
NDX250417C210000002024-05-10 9:30AM EDT2025-04-17521.30745.10766.100.00--114.81%
NDX250620C210000002024-06-28 1:11PM EDT2025-06-201,347.251,610.901,627.000.00-1424.36%
NDX251219C210000002024-01-25 3:43PM EDT2025-12-19947.501,114.001,288.000.00-1116.20%
NDX261218C210000002024-07-02 1:08PM EDT2026-12-183,005.683,150.003,350.000.00-22428.79%
Opciones de ventapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240719P210000002024-07-12 10:01AM EDT2024-07-19595.92639.00660.70+64.97+12.24%230.00%
NDXP240730P210000002024-07-05 10:19AM EDT2024-07-30713.39661.00676.300.00-118.73%
NDXP240802P210000002024-07-10 2:29PM EDT2024-08-02479.28679.60696.900.00-292110.95%
NDX240816P210000002024-07-10 2:40PM EDT2024-08-16530.10716.80726.600.00-62310.61%
NDXP240930P210000002024-07-10 4:13PM EDT2024-09-30686.80844.20859.600.00-1211.63%
NDX241018P210000002024-07-12 10:52AM EDT2024-10-18841.90890.70904.00+37.40+4.65%1411.72%
NDX241115P210000002024-07-12 2:21PM EDT2024-11-15925.00994.501,007.60+10.00+1.09%11512.74%
NDX241220P210000002024-06-14 10:03AM EDT2024-12-201,441.531,072.501,084.200.00-1312.80%
NDX250117P210000002024-07-08 11:02AM EDT2025-01-171,086.881,114.201,129.200.00-37769912.62%
NDX250321P210000002024-06-27 12:58PM EDT2025-03-211,451.401,227.301,240.700.00-1312.66%
NDX250516P210000002024-07-01 12:17PM EDT2025-05-161,520.421,312.801,343.500.00-51012.87%
NDX250620P210000002024-07-12 12:01PM EDT2025-06-201,348.501,359.901,395.50-54.00-3.85%3511012.87%