Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.105,85+408,17 (+3,49%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230217C095000002022-04-26 9:30AM EDT9,500.004,315.100.000.000.00--10.00%
NDX230217C096000002022-04-26 9:30AM EDT9,600.004,229.300.000.000.00--10.00%
NDX230217C100000002022-06-17 9:30AM EDT10,000.001,965.602,541.102,721.100.00-1140.39%
NDX230217C101000002022-06-17 9:30AM EDT10,100.001,897.402,463.102,642.000.00-1139.95%
NDX230217C117000002022-06-14 9:30AM EDT11,700.001,112.501,352.001,528.200.00--134.41%
NDX230217C118000002022-05-16 12:03AM EDT11,800.001,321.891,200.701,381.500.00--131.83%
NDX230217C123000002022-05-18 11:44AM EDT12,300.001,252.00720.40743.700.00--121.31%
NDX230217C125000002022-06-24 10:07AM EDT12,500.00960.90908.301,081.40+232.90+31.99%15015032.10%
NDX230217C126000002022-05-16 12:03AM EDT12,600.00982.85854.30899.900.00--1428.45%
NDX230217C127000002022-05-24 9:30AM EDT12,700.00829.500.000.000.00-170.78%
NDX230217C128000002022-05-16 12:03AM EDT12,800.001,066.65764.30810.000.00--628.06%
NDX230217C129000002022-05-16 12:03AM EDT12,900.00963.73722.50767.600.00--2227.87%
NDX230217C130000002022-06-22 9:56AM EDT13,000.00567.52734.70779.800.00-308029.08%
NDX230217C131000002022-05-16 12:03AM EDT13,100.00882.82640.40685.900.00--1027.48%
NDX230217C132000002022-05-16 12:03AM EDT13,200.00883.54602.30647.400.00--127.29%
NDX230217C133000002022-05-16 12:03AM EDT13,300.00761.95565.20610.600.00--127.11%
NDX230217C134000002022-05-16 12:03AM EDT13,400.00647.85528.60574.000.00--3026.90%
NDX230217C135000002022-05-16 12:03AM EDT13,500.00670.95494.40540.500.00--1526.74%
NDX230217C136000002022-05-16 12:03AM EDT13,600.00711.00461.70507.900.00--1226.57%
NDX230217C137000002022-05-11 2:46PM EDT13,700.00632.05430.60477.000.00-904626.40%
NDX230217C138000002022-05-11 12:09PM EDT13,800.00641.38414.10434.600.00-523125.87%
NDX230217C139000002022-06-24 1:59PM EDT13,900.00391.23410.90455.70-176.67-31.11%22027.17%
NDX230217C140000002022-06-24 1:21PM EDT14,000.00370.27394.40414.40+81.75+28.33%21226.60%
NDX230217C141000002022-05-16 12:03AM EDT14,100.00480.85333.30354.500.00--125.40%
NDX230217C142000002022-05-16 12:03AM EDT14,200.00444.20309.30330.000.00--225.23%
NDX230217C143000002022-05-11 2:51PM EDT14,300.00423.85286.80307.400.00-91225.09%
NDX230217C144000002022-05-16 12:03AM EDT14,400.00349.95265.30286.100.00--1224.96%
NDX230217C145000002022-05-12 9:50AM EDT14,500.00319.22245.70265.900.00-2324.82%
NDX230217C146000002022-05-11 2:36PM EDT14,600.00361.90226.20247.200.00-7424.70%
NDX230217C147000002022-06-24 1:59PM EDT14,700.00217.35235.00255.50-147.15-40.37%4625.55%
NDX230217C148000002022-06-24 1:21PM EDT14,800.00205.43217.60237.90-125.32-37.89%42125.43%
NDX230217C149000002022-05-11 12:09PM EDT14,900.00320.40178.60197.500.00-261324.37%
NDX230217C150000002022-06-14 9:30AM EDT15,000.00129.00186.50205.000.00-11125.18%
NDX230217C151000002022-05-16 12:03AM EDT15,100.00276.05151.60170.400.00--124.22%
NDX230217C152000002022-05-16 12:03AM EDT15,200.00262.05139.50158.300.00--124.15%
NDX230217C154000002022-05-16 12:03AM EDT15,400.00231.70118.00136.600.00--124.04%
NDX230217C155000002022-05-03 9:30AM EDT15,500.00396.10219.60234.900.00--128.82%
NDX230217C156000002022-06-16 10:55AM EDT15,600.0065.15115.10133.600.00-1524.77%
NDX230217C158000002022-05-03 9:30AM EDT15,800.00325.700.000.000.00--16.25%
NDX230217C165000002022-05-04 2:12PM EDT16,500.00199.4094.40112.700.00--127.30%
NDX230217C167000002022-05-05 9:36AM EDT16,700.00188.8080.8098.600.00--127.19%
NDX230217C169000002022-04-29 4:04PM EDT16,900.00141.4087.50104.000.00-5528.27%
NDX230217C170000002022-06-15 9:53AM EDT17,000.0027.7235.7053.300.00-1524.83%
NDX230217C172000002022-06-15 9:53AM EDT17,200.0023.9829.5047.500.00--124.93%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230217P090000002022-06-24 10:47AM EDT9,000.00268.20250.70271.20-57.50-17.65%21437.46%
NDX230217P091000002022-06-21 11:19AM EDT9,100.00325.40264.30284.700.00-1537.12%
NDX230217P092000002022-06-17 4:04PM EDT9,200.00413.60278.40298.800.00-2236.78%
NDX230217P095000002022-04-26 12:28PM EDT9,500.00305.00353.60374.100.00--036.97%
NDX230217P096000002022-05-16 12:04AM EDT9,600.00500.10407.90428.100.00--338.06%
NDX230217P098000002022-06-15 9:30AM EDT9,800.00539.90377.10397.200.00--134.78%
NDX230217P099000002022-06-21 10:42AM EDT9,900.00480.98396.10416.100.00-6834.46%
NDX230217P100000002022-06-10 2:33PM EDT10,000.00492.40402.20447.800.00--134.57%
NDX230217P101000002022-05-16 12:04AM EDT10,100.00521.00505.80551.100.00--437.11%
NDX230217P102000002022-05-16 12:04AM EDT10,200.00645.20530.20575.800.00--336.83%
NDX230217P105000002022-05-16 12:04AM EDT10,500.00593.30609.80654.100.00--135.97%
NDX230217P108000002022-05-12 10:08AM EDT10,800.00825.30697.70743.200.00-1335.20%
NDX230217P111000002022-06-23 3:36PM EDT11,100.00818.39678.10723.800.00-30031.09%
NDX230217P112000002022-06-23 3:36PM EDT11,200.00854.01709.00754.800.00-30030.78%
NDX230217P114000002022-04-29 11:10AM EDT11,400.00652.10682.40723.000.00-1127.49%
NDX230217P116000002022-05-16 12:04AM EDT11,600.00909.20917.601,090.200.00--134.90%
NDX230217P121000002022-04-29 3:35PM EDT12,100.00937.55838.101,019.000.00-2526.27%
NDX230217P124000002022-06-14 9:30AM EDT12,400.001,613.301,104.101,281.900.00--128.67%
NDX230217P125000002022-06-13 11:20AM EDT12,500.001,687.201,152.001,332.200.00--38028.44%
NDX230217P132000002022-05-16 12:04AM EDT13,200.001,896.801,705.301,885.800.00--131.13%
NDX230217P140000002022-06-09 10:13AM EDT14,000.001,853.502,037.402,215.900.00-5016023.76%
NDX230217P148000002022-04-29 9:30AM EDT14,800.002,016.102,251.802,425.000.00-110.00%
NDX230217P149000002022-04-29 9:30AM EDT14,900.002,076.502,323.802,497.000.00-110.00%
NDX230217P170000002022-05-03 1:00PM EDT17,000.003,803.503,909.704,087.700.00--10.00%