Mercados españoles cerrados en 5 hrs 35 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14.003,11-169,65 (-1,20%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230120C121000002022-01-24 1:38PM EST12,100.002,805.402,728.602,768.500.00--332.07%
NDX230120C140000002021-12-15 4:03PM EST14,000.003,172.802,535.302,632.200.00-1247.99%
NDX230120C140500002021-12-15 4:03PM EST14,050.003,136.802,500.402,597.200.00--147.72%
NDX230120C143750002021-11-10 7:00AM EST14,375.002,056.002,862.903,012.200.00--156.37%
NDX230120C144750002021-11-10 7:00AM EST14,475.001,911.702,792.402,941.600.00--155.75%
NDX230120C145000002021-11-10 7:00AM EST14,500.001,837.002,774.602,923.700.00--155.59%
NDX230120C145500002021-11-10 7:00AM EST14,550.001,678.002,739.002,888.000.00--155.27%
NDX230120C148750002021-11-10 7:00AM EST14,875.001,753.002,510.102,658.700.00--153.21%
NDX230120C150500002021-11-10 7:00AM EST15,050.001,646.002,392.102,542.000.00--152.18%
NDX230120C151000002021-11-10 7:00AM EST15,100.001,623.002,358.402,508.100.00--151.88%
NDX230120C153250002022-01-19 12:31PM EST15,325.001,536.30871.00910.900.00--125.60%
NDX230120C154750002021-11-10 7:00AM EST15,475.001,100.692,111.102,259.000.00-1650.99%
NDX230120C155000002022-01-20 11:39AM EST15,500.001,438.67800.30840.200.00-1225.28%
NDX230120C155500002021-11-10 7:00AM EST15,550.001,240.002,063.102,210.900.00--450.56%
NDX230120C159000002021-11-10 7:00AM EST15,900.001,179.001,845.701,994.300.00--148.64%
NDX230120C160000002022-01-20 11:39AM EST16,000.001,178.66618.40658.300.00--224.42%
NDX230120C161000002021-11-30 3:48PM EST16,100.001,749.511,732.601,881.000.00--147.69%
NDX230120C161500002022-01-27 10:18AM EST16,150.00700.200.000.000.00-103.13%
NDX230120C162000002021-11-10 7:00AM EST16,200.00926.651,668.501,816.600.00--147.05%
NDX230120C163000002021-11-10 7:00AM EST16,300.00899.271,611.401,759.400.00--246.54%
NDX230120C164000002021-11-10 7:00AM EST16,400.001,080.731,555.701,702.500.00--546.03%
NDX230120C164500002021-11-10 7:00AM EST16,450.00774.001,527.801,675.500.00--145.79%
NDX230120C165000002022-01-20 11:39AM EST16,500.00950.23465.70505.600.00-1423.63%
NDX230120C168250002022-01-24 11:11AM EST16,825.00463.60396.20411.300.00--122.92%
NDX230120C169000002022-01-20 4:04PM EST16,900.00642.10377.60393.800.00--122.82%
NDX230120C169500002022-01-19 11:13AM EST16,950.00738.03366.50382.200.00--1622.75%
NDX230120C170000002022-01-20 4:04PM EST17,000.00609.10355.50371.300.00-1822.69%
NDX230120C171000002022-01-03 12:10PM EST17,100.001,237.10333.70350.100.00--2222.57%
NDX230120C172000002022-01-19 11:17AM EST17,200.00654.50313.90329.800.00-1322.44%
NDX230120C173000002022-01-26 9:56AM EST17,300.00411.80294.60310.500.00-2322.33%
NDX230120C174000002021-12-14 10:08AM EST17,400.00883.15756.00806.000.00--033.77%
NDX230120C175000002021-12-14 10:08AM EST17,500.00984.35719.00769.000.00-2133.43%
NDX230120C176000002021-12-14 9:52AM EST17,600.00904.85684.00734.000.00-2133.11%
NDX230120C177000002021-12-14 9:47AM EST17,700.00874.45649.00699.000.00--132.78%
NDX230120C178000002022-01-21 3:57PM EST17,800.00331.30213.30229.100.00-1121.83%
NDX230120C179000002022-01-19 1:58PM EST17,900.00465.40200.00215.500.00-3321.75%
NDX230120C180000002022-01-20 2:31PM EST18,000.00400.10218.00234.300.00--222.65%
NDX230120C182000002021-11-23 9:47AM EST18,200.00843.00745.00795.000.00--536.75%
NDX230120C183000002022-01-24 1:59PM EST18,300.00216.50153.90169.300.00-3421.49%
NDX230120C184000002022-01-21 3:30PM EST18,400.00240.00143.80159.400.00-1021.44%
NDX230120C185000002022-01-18 3:44PM EST18,500.00342.90134.40150.300.00-1121.40%
NDX230120C186000002022-01-21 1:23PM EST18,600.00219.00125.80141.700.00-1121.36%
NDX230120C187000002021-11-23 9:47AM EST18,700.00679.00584.00634.000.00--135.11%
NDX230120C188000002022-01-21 2:48PM EST18,800.00194.00110.30126.000.00-1421.30%
NDX230120C189000002022-01-21 12:01PM EST18,900.00191.00103.20119.000.00-1221.27%
NDX230120C190000002022-01-03 11:45AM EST19,000.00522.0096.60112.400.00-8921.25%
NDX230120C191000002021-12-21 11:47AM EST19,100.00390.00143.60159.500.00-1423.46%
NDX230120C192000002021-12-13 12:03AM EST19,200.00514.000.000.000.00--06.25%
NDX230120C193000002021-12-21 11:41AM EST19,300.00351.00127.10143.000.00--123.36%
NDX230120C194000002022-01-19 2:00PM EST19,400.00197.0074.6090.500.00-1621.25%
NDX230120C195000002022-01-19 11:30AM EST19,500.00186.0070.2086.100.00-11221.27%
NDX230120C196000002021-12-10 2:30PM EST19,600.00427.00238.00260.000.00-1428.33%
NDX230120C197000002021-12-10 2:29PM EST19,700.00400.00225.00247.000.00-3528.20%
NDX230120C198000002022-01-03 12:10PM EST19,800.00342.0258.0073.900.00-81521.32%
NDX230120C199000002021-12-10 1:46PM EST19,900.00356.00201.00223.000.00-11027.95%
NDX230120C200000002021-12-09 12:59PM EST20,000.00354.00191.00211.000.00-1827.80%
NDX230120C201000002022-01-03 11:42AM EST20,100.00293.0247.9063.800.00-61721.39%
NDX230120C202000002021-12-27 10:55AM EST20,200.00318.8049.4064.700.00-31221.67%
NDX230120C203000002021-12-07 9:30AM EST20,300.00304.000.000.000.00-1146.25%
NDX230120C204000002021-12-10 12:15PM EST20,400.00274.00152.00172.000.00-12427.39%
NDX230120C205000002021-12-07 12:38PM EST20,500.00282.30161.00181.000.00-82328.00%
NDX230120C206000002021-12-08 3:59PM EST20,600.00269.000.000.000.00-106.25%
NDX230120C207000002021-12-10 2:30PM EST20,700.00265.00128.00148.000.00-11727.14%
NDX230120C208000002021-12-08 2:21PM EST20,800.00233.41121.00141.000.00-53427.08%
NDX230120C209000002021-12-28 10:07AM EST20,900.00227.7833.8049.200.00-13422.08%
NDX230120C210000002022-01-13 12:09PM EST21,000.00111.1027.3042.700.00-1321.75%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230120P110000002022-01-04 2:33PM EST11,000.00300.00510.80548.400.00--133.28%
NDX230120P111000002021-12-28 9:34AM EST11,100.00323.000.000.000.00--13.13%
NDX230120P112000002022-01-03 2:38PM EST11,200.00311.38552.30589.900.00-6732.83%
NDX230120P121000002022-01-24 12:21PM EST12,100.00946.69770.60808.800.00--130.85%
NDX230120P122000002022-01-19 11:34AM EST12,200.00603.47798.60836.600.00-1330.64%
NDX230120P125000002022-01-26 10:26AM EST12,500.00830.00886.20925.300.00-91130.01%
NDX230120P130000002022-01-26 10:06AM EST13,000.00957.101,047.901,086.800.00-2328.93%
NDX230120P133000002022-01-12 10:39AM EST13,300.00685.501,100.001,277.900.00-16029.88%
NDX230120P135000002022-01-24 11:47AM EST13,500.001,407.501,230.401,270.300.00-2127.87%
NDX230120P137000002022-01-26 10:06AM EST13,700.001,194.671,309.801,349.700.00-1127.44%
NDX230120P138000002022-01-25 11:07AM EST13,800.001,404.801,350.701,390.600.00-1227.22%
NDX230120P140000002022-01-06 10:02AM EST14,000.001,656.801,436.201,476.100.00-11226.80%
NDX230120P140250002021-11-23 9:47AM EST14,025.00837.00800.10921.800.00--216.48%
NDX230120P140500002022-01-06 10:02AM EST14,050.00983.651,458.101,498.000.00--126.70%
NDX230120P141000002022-01-18 12:07AM EST14,100.00967.301,479.301,519.200.00--726.57%
NDX230120P141250002021-11-10 7:00AM EST14,125.001,430.00840.40984.800.00--116.64%
NDX230120P141500002022-01-25 1:41PM EST14,150.001,496.901,502.701,542.600.00-1226.49%
NDX230120P142000002022-01-25 2:17PM EST14,200.001,465.491,525.201,565.100.00-1226.38%
NDX230120P142500002022-01-25 1:41PM EST14,250.001,542.201,548.001,587.900.00--126.27%
NDX230120P143000002022-01-25 2:17PM EST14,300.001,510.111,570.901,610.800.00--126.16%
NDX230120P143500002021-12-13 11:49AM EST14,350.001,027.75897.001,010.000.00-1114.76%
NDX230120P143750002022-01-05 10:42AM EST14,375.00928.301,605.901,645.800.00--125.99%
NDX230120P144000002022-01-11 12:35PM EST14,400.001,022.391,617.801,657.700.00-91125.94%
NDX230120P144250002022-01-05 10:42AM EST14,425.00941.601,629.601,669.500.00--125.89%
NDX230120P144500002022-01-26 12:53PM EST14,450.001,444.001,641.701,681.600.00-31325.83%
NDX230120P145000002021-11-10 7:00AM EST14,500.001,476.69939.901,084.800.00--114.46%
NDX230120P147250002022-01-03 9:59AM EST14,725.00994.801,777.701,817.600.00-1125.24%
NDX230120P147500002021-11-10 7:00AM EST14,750.001,577.501,011.301,156.000.00-10010112.74%
NDX230120P147750002022-01-03 9:59AM EST14,775.001,008.101,803.401,843.300.00--125.14%
NDX230120P148000002022-01-10 2:34PM EST14,800.001,266.601,816.301,856.200.00--425.09%
NDX230120P148250002021-11-10 7:00AM EST14,825.001,473.401,033.601,178.500.00--212.17%
NDX230120P149000002021-11-10 7:00AM EST14,900.001,588.001,056.101,201.000.00-11711.55%
NDX230120P149250002022-01-21 9:41AM EST14,925.001,570.901,881.701,921.600.00-2224.81%
NDX230120P149500002022-01-21 9:41AM EST14,950.001,580.901,895.101,935.000.00-2224.76%
NDX230120P150000002022-01-04 3:22PM EST15,000.001,072.801,921.701,961.600.00-2224.65%
NDX230120P151000002022-01-21 10:33AM EST15,100.001,561.901,976.402,016.300.00-1124.44%
NDX230120P151750002021-11-10 7:00AM EST15,175.001,665.001,142.401,288.300.00--18.67%
NDX230120P153000002022-01-12 1:16PM EST15,300.001,274.472,088.902,128.800.00-6824.01%
NDX230120P153250002022-01-19 12:31PM EST15,325.001,513.702,102.902,142.800.00--123.95%
NDX230120P154000002021-11-10 7:00AM EST15,400.001,873.001,213.101,359.400.00--10.00%
NDX230120P155000002022-01-12 1:38PM EST15,500.001,350.492,205.202,245.100.00-4523.57%
NDX230120P155750002021-12-03 12:54PM EST15,575.001,781.061,189.401,336.800.00-110.00%
NDX230120P156000002022-01-12 1:31PM EST15,600.001,388.712,265.202,305.100.00-4423.35%
NDX230120P157000002021-12-21 1:24PM EST15,700.001,543.302,129.002,168.900.00--119.20%
NDX230120P158250002021-12-23 2:14PM EST15,825.001,393.652,201.502,241.400.00-5518.72%
NDX230120P158500002021-12-23 2:14PM EST15,850.001,401.202,215.702,255.600.00-5618.61%
NDX230120P159000002022-01-04 3:22PM EST15,900.001,387.892,452.802,492.700.00--222.71%
NDX230120P160000002022-01-12 2:35PM EST16,000.001,547.222,517.302,557.200.00--1222.48%
NDX230120P163000002021-11-10 7:00AM EST16,300.002,143.801,556.401,702.600.00--10.00%
NDX230120P164500002022-01-06 10:05AM EST16,450.001,960.202,823.802,863.700.00--121.50%
NDX230120P165000002022-01-06 10:05AM EST16,500.001,985.102,859.702,899.600.00--121.40%