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 marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230317C080000002022-06-24 3:59PM EDT8,000.004,367.654,265.704,440.00-1,025.20-19.01%3348.55%
NDX230317C090000002022-06-24 3:59PM EDT9,000.003,504.343,400.503,575.50-1,002.01-22.24%3343.84%
NDX230317C101000002022-03-22 11:24AM EDT10,100.004,985.354,319.104,479.200.00--489.80%
NDX230317C102000002022-03-22 11:24AM EDT10,200.004,899.404,226.704,393.900.00--488.49%
NDX230317C104000002022-06-15 9:30AM EDT10,400.001,984.402,292.502,471.700.00--138.49%
NDX230317C110000002022-04-29 3:49PM EDT11,000.002,750.002,379.802,554.700.00-1150.11%
NDX230317C116000002022-06-21 1:20PM EDT11,600.001,253.501,480.101,657.900.00-53734.63%
NDX230317C120000002022-06-21 12:26PM EDT12,000.001,054.401,241.001,421.600.00-202933.49%
NDX230317C122000002022-06-13 9:30AM EDT12,200.00957.001,132.001,305.700.00--132.83%
NDX230317C126000002022-05-16 12:03AM EDT12,600.001,265.40855.501,034.300.00--130.23%
NDX230317C130000002022-06-21 9:58AM EDT13,000.00618.10801.90846.200.00-30057029.20%
NDX230317C131000002022-05-16 12:03AM EDT13,100.00972.60709.60754.500.00--127.75%
NDX230317C132000002022-04-18 12:03AM EDT13,200.001,949.15956.701,136.700.00--137.97%
NDX230317C134000002022-06-06 2:04PM EDT13,400.00976.53638.30683.500.00-15928.30%
NDX230317C135000002022-06-10 10:58AM EDT13,500.00599.05601.70646.400.00-22057428.09%
NDX230317C136000002022-05-16 12:03AM EDT13,600.00849.90524.70570.500.00--126.83%
NDX230317C137000002022-04-11 1:37PM EDT13,700.001,783.57658.90709.900.00-1231.15%
NDX230317C138000002022-05-11 11:35AM EDT13,800.00725.75460.70506.600.00-4326.49%
NDX230317C139000002022-06-14 10:08AM EDT13,900.00336.07468.40513.100.00-1605327.32%
NDX230317C140000002022-06-23 10:08AM EDT14,000.00329.52437.60483.000.00-4827327.14%
NDX230317C141000002022-05-09 1:15PM EDT14,100.00620.15613.80657.000.00-15132.48%
NDX230317C142000002022-05-20 9:58AM EDT14,200.00421.00224.00246.000.00-32821.24%
NDX230317C143000002022-05-23 4:07PM EDT14,300.00404.00249.10269.200.00-1322.55%
NDX230317C145000002022-05-27 12:37PM EDT14,500.00511.10321.70341.600.00-252525.96%
NDX230317C147000002022-05-17 2:21PM EDT14,700.00420.00157.00175.100.00-1321.27%
NDX230317C148000002022-05-17 12:41PM EDT14,800.00415.30145.70163.200.00-1221.27%
NDX230317C149000002022-06-15 9:30AM EDT14,900.00169.00242.60262.700.00-1325.47%
NDX230317C150000002022-06-16 9:30AM EDT15,000.00203.60225.70245.80+64.20+46.05%16425.37%
NDX230317C151000002022-06-16 9:30AM EDT15,100.00189.60209.90229.70+60.20+46.52%12325.26%
NDX230317C152000002022-04-28 11:24AM EDT15,200.00577.85352.50369.000.00-5530.52%
NDX230317C154000002022-05-19 3:43PM EDT15,400.00182.8092.00112.000.00--121.58%
NDX230317C155000002022-05-20 1:11PM EDT15,500.00133.7085.00105.000.00-20020021.63%
NDX230317C156000002022-05-18 9:30AM EDT15,600.00230.600.000.000.00--26.25%
NDX230317C158000002022-05-18 10:38AM EDT15,800.00194.5060.8080.800.00-1821.41%
NDX230317C159000002022-04-25 9:49AM EDT15,900.00418.30123.20142.100.00--125.10%
NDX230317C160000002022-05-04 3:28PM EDT16,000.00395.12177.00195.200.00-151827.90%
NDX230317C161000002022-05-04 3:28PM EDT16,100.00372.27164.70183.000.00--1527.78%
NDX230317C162000002022-05-18 9:30AM EDT16,200.00158.400.000.000.00-116.25%
NDX230317C163000002022-05-04 2:44PM EDT16,300.00271.80142.50161.000.00-1627.59%
NDX230317C164000002022-03-14 12:00AM EDT16,400.00413.000.000.000.00--06.25%
NDX230317C165000002022-06-24 12:45PM EDT16,500.0073.5072.7091.00-18.50-20.11%11124.59%
NDX230317C168000002022-03-17 11:02AM EDT16,800.00392.30336.10355.800.00--337.40%
NDX230317C169000002022-05-18 9:30AM EDT16,900.0098.200.000.000.00-276.25%
NDX230317C170000002022-04-12 12:26PM EDT17,000.00363.5571.1089.500.00-1526.22%
NDX230317C171000002022-04-29 1:23PM EDT17,100.00168.5296.00112.000.00-1127.96%
NDX230317C172000002022-06-14 10:40AM EDT17,200.0032.2242.2060.200.00-2124.74%
NDX230317C173000002022-04-28 10:52AM EDT17,300.00141.0283.0099.000.00-202027.84%
NDX230317C174000002022-06-14 10:40AM EDT17,400.0028.4836.1054.000.00-1324.83%
NDX230317C176000002022-04-25 10:11AM EDT17,600.00146.4036.8055.300.00-1125.55%
NDX230317C177000002022-03-28 9:40AM EDT17,700.00404.30105.60123.800.00-1130.67%
NDX230317C178000002022-04-28 11:24AM EDT17,800.00112.0557.3074.000.00-5727.69%
NDX230317C179000002022-05-06 2:14PM EDT17,900.0069.4042.4061.100.00-2626.95%
NDX230317C180000002022-03-17 9:42AM EDT18,000.00190.20150.60168.500.00-1334.10%
NDX230317C181000002022-03-29 2:37PM EDT18,100.00390.1586.30105.100.00-101030.80%
NDX230317C182000002022-03-15 11:26AM EDT18,200.00141.00141.00155.000.00-1334.05%
NDX230317C183000002022-03-17 9:30AM EDT18,300.00147.80122.30140.200.00-1233.56%
NDX230317C184000002022-03-10 1:14PM EDT18,400.00133.00172.20190.100.00-1036.51%
NDX230317C185000002022-03-22 10:00AM EDT18,500.00183.90113.00128.300.00-3333.49%
NDX230317C187000002022-01-28 2:33PM EDT18,700.00200.00152.00172.000.00-1136.56%
NDX230317C188000002022-05-20 12:24PM EDT18,800.0021.914.8020.000.00-2524.53%
NDX230317C189000002022-06-06 12:23PM EDT18,900.0028.749.6027.700.00-4326.03%
NDX230317C191000002022-02-04 10:30AM EDT19,100.00189.0041.60168.400.00-1237.61%
NDX230317C193000002022-01-24 11:20AM EDT19,300.00178.0064.7093.200.00--133.52%
NDX230317C194000002022-01-24 11:01AM EDT19,400.00171.0060.8089.100.00--133.49%
NDX230317C195000002022-01-24 11:25AM EDT19,500.00170.0057.7085.800.00--233.51%
NDX230317C196000002022-03-17 9:30AM EDT19,600.0044.2049.7067.600.00--232.26%
NDX230317C199000002022-03-17 9:30AM EDT19,900.0037.4040.3058.200.00--232.15%
NDX230317C200000002022-06-06 12:23PM EDT20,000.0016.871.7019.100.00-8127.16%
Ventaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230317P070000002022-06-16 10:33AM EDT7,000.00151.3090.30108.400.00-1643.94%
NDX230317P072000002022-06-16 10:33AM EDT7,200.00169.40102.00119.900.00-1143.08%
NDX230317P080000002022-06-16 1:42PM EDT8,000.00269.90162.00180.900.00-84740.03%
NDX230317P082000002022-03-22 10:31AM EDT8,200.00133.00123.50135.500.00--4635.22%
NDX230317P086000002022-06-23 9:45AM EDT8,600.00285.00223.40244.200.00-15537.96%
NDX230317P088000002022-06-22 3:12PM EDT8,800.00315.00248.50268.600.00-1637.27%
NDX230317P090000002022-06-15 2:08PM EDT9,000.00287.00274.80295.10-96.50-25.16%31136.59%
NDX230317P094000002022-05-11 9:55AM EDT9,400.00402.10399.10420.200.00-12037.80%
NDX230317P096000002022-06-16 3:33PM EDT9,600.00600.00370.20390.500.00-14834.68%
NDX230317P100000002022-06-23 9:57AM EDT10,000.00560.00435.10480.600.00-103033.87%
NDX230317P101000002022-06-13 3:09PM EDT10,100.00711.85455.20500.900.00-11233.53%
NDX230317P102000002022-04-26 10:09AM EDT10,200.00423.00508.00552.300.00--134.16%
NDX230317P103000002022-06-15 12:23PM EDT10,300.00665.20501.70546.600.00--9032.93%
NDX230317P104000002022-02-11 3:02PM EDT10,400.00410.30474.10603.200.00-1333.63%
NDX230317P105000002022-06-21 12:26PM EDT10,500.00690.60549.70594.900.00-202132.32%
NDX230317P106000002022-02-04 11:37AM EDT10,600.00443.80433.80565.200.00-1130.37%
NDX230317P107000002022-05-25 1:58PM EDT10,700.00769.35602.00646.700.00-2331.70%
NDX230317P108000002022-06-09 11:26AM EDT10,800.00587.19628.10674.400.00-1231.41%
NDX230317P109000002022-02-18 11:07AM EDT10,900.00504.10408.60427.600.00-5523.23%
NDX230317P110000002022-05-27 12:37PM EDT11,000.00661.40685.50731.900.00-2513630.80%
NDX230317P111000002022-06-23 10:28AM EDT11,100.00868.16715.70762.100.00-19730.50%
NDX230317P112000002022-06-23 10:28AM EDT11,200.00904.93746.80792.900.00-19030.19%
NDX230317P113000002022-06-09 11:46AM EDT11,300.00709.35779.50825.300.00-21529.89%
NDX230317P114000002022-02-14 1:28PM EDT11,400.00566.90629.80694.300.00--125.30%
NDX230317P115000002022-06-22 9:49AM EDT11,500.001,081.29848.90894.000.00-53329.31%
NDX230317P116000002022-06-21 1:20PM EDT11,600.001,075.50816.70990.100.00-53730.54%
NDX230317P118000002022-04-18 12:04AM EDT11,800.00616.00822.801,004.600.00--328.41%
NDX230317P119000002022-04-29 11:05AM EDT11,900.00821.88875.10920.100.00-151525.05%
NDX230317P120000002022-05-25 1:58PM EDT12,000.001,272.43968.401,144.800.00-47529.30%
NDX230317P123000002022-06-21 11:06AM EDT12,300.001,382.501,098.201,277.100.00-12128.47%
NDX230317P124000002022-05-17 12:41PM EDT12,400.001,178.701,660.101,836.900.00-1640.69%
NDX230317P125000002022-06-06 10:09AM EDT12,500.001,053.751,190.701,372.200.00-151727.93%
NDX230317P126000002022-05-02 1:24PM EDT12,600.001,245.901,119.301,300.500.00-202024.70%
NDX230317P127000002022-05-12 11:17AM EDT12,700.001,542.411,461.001,641.500.00-220131.50%
NDX230317P128000002022-04-20 12:17PM EDT12,800.00859.001,567.501,740.400.00--332.38%
NDX230317P129000002022-05-17 12:41PM EDT12,900.001,399.201,972.502,149.700.00--340.79%
NDX230317P130000002022-05-25 10:40AM EDT13,000.001,731.551,574.001,606.300.00-10013125.90%
NDX230317P131000002022-05-17 12:41PM EDT13,100.001,494.202,106.702,283.000.00--340.88%
NDX230317P132000002022-05-25 1:58PM EDT13,200.001,913.851,556.801,735.000.00-2225.72%
NDX230317P133000002022-05-06 1:41PM EDT13,300.001,506.351,437.501,613.200.00-2020.71%
NDX230317P134000002022-03-28 10:49AM EDT13,400.00855.591,334.701,513.000.00-101015.70%
NDX230317P135000002022-04-29 11:10AM EDT13,500.001,411.301,482.701,658.800.00-2217.72%
NDX230317P136000002022-03-29 2:37PM EDT13,600.00830.401,322.701,502.300.00--107.25%
NDX230317P137000002022-05-16 12:04AM EDT13,700.001,939.622,047.902,229.600.00--129.26%
NDX230317P139000002022-05-09 1:18PM EDT13,900.002,057.851,713.301,901.200.00-1414.59%
NDX230317P140000002022-06-23 10:08AM EDT14,000.002,473.162,059.502,235.400.00-2419123.11%
NDX230317P145000002022-03-29 2:37PM EDT14,500.001,090.551,774.101,950.700.00--100.00%
NDX230317P150000002022-04-22 1:58PM EDT15,000.002,043.003,094.203,275.500.00-202029.92%
NDX230317P158000002022-05-26 9:30AM EDT15,800.003,781.103,494.803,675.900.00--10.00%
NDX230317P159000002022-05-26 9:30AM EDT15,900.003,869.703,583.503,760.700.00--10.00%