Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.166,60+115,12 (+0,96%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230616C040000002023-01-19 2:58PM EST4,000.007,404.998,175.908,222.400.00--090.33%
NDX230616C046000002023-01-17 12:05PM EST4,600.007,000.897,588.007,633.900.00-2783.93%
NDX230616C050000002023-01-17 9:44AM EST5,000.006,572.527,206.107,230.600.00-63379.46%
NDX230616C056000002023-01-17 9:43AM EST5,600.005,975.656,609.206,654.200.00-2173.39%
NDX230616C060000002022-12-28 11:02AM EST6,000.004,841.416,217.406,261.800.00--169.15%
NDX230616C080000002022-11-15 2:48PM EST8,000.004,137.113,605.703,624.600.00-220.00%
NDX230616C081000002023-01-13 10:34AM EST8,100.003,508.054,185.504,228.100.00--150.68%
NDX230616C082000002022-11-08 11:34AM EST8,200.003,322.253,702.003,716.600.00--20.00%
NDX230616C085000002022-09-22 1:04PM EST8,500.003,464.323,237.503,282.400.00--30.00%
NDX230616C085250002023-01-17 12:01PM EST8,525.003,223.953,780.603,822.600.00--249.06%
NDX230616C085500002023-01-17 12:00PM EST8,550.003,202.003,756.903,799.200.00--848.88%
NDX230616C085750002023-01-17 11:58AM EST8,575.003,179.253,733.203,775.200.00--148.65%
NDX230616C086000002022-09-22 1:04PM EST8,600.003,381.423,154.503,199.300.00--30.00%
NDX230616C101000002022-06-23 9:00AM EST10,100.002,382.862,928.803,052.500.00--265.14%
NDX230616C102000002022-06-23 9:00AM EST10,200.002,313.502,852.002,976.700.00--264.46%
NDX230616C104000002022-05-27 9:01AM EST10,400.002,890.402,458.202,633.000.00-1054.34%
NDX230616C105000002023-01-18 9:34AM EST10,500.001,595.601,991.902,024.400.00-11934.96%
NDX230616C106000002022-10-13 8:55AM EST10,600.001,210.401,932.501,974.300.00--135.88%
NDX230616C109000002022-05-15 11:03PM EST10,900.002,036.951,878.802,278.800.00--155.42%
NDX230616C109500002022-12-29 12:17PM EST10,950.00941.041,627.701,649.100.00--132.23%
NDX230616C110000002023-01-24 9:50AM EST11,000.001,359.231,588.301,609.200.00-28731.96%
NDX230616C110500002022-12-19 4:14PM EST11,050.001,009.401,028.601,040.800.00--10.00%
NDX230616C111000002023-01-10 11:03AM EST11,100.00898.601,509.701,530.400.00-503031.42%
NDX230616C112000002022-10-25 2:22PM EST11,200.001,544.001,506.101,523.200.00-102433.58%
NDX230616C112500002023-01-05 12:40PM EST11,250.00648.411,386.701,421.800.00--030.91%
NDX230616C113500002023-01-11 2:31PM EST11,350.00862.201,310.801,338.800.00-2330.11%
NDX230616C114000002023-01-18 12:18PM EST11,400.00860.901,282.901,301.700.00-1129.86%
NDX230616C114500002023-01-04 3:40PM EST11,450.00589.101,246.801,263.300.00-110029.55%
NDX230616C114750002023-01-04 3:40PM EST11,475.00577.701,222.601,249.300.00-1229.58%
NDX230616C115000002023-01-10 12:09PM EST11,500.00664.301,209.701,226.700.00-213729.29%
NDX230616C115250002023-01-04 3:40PM EST11,525.00555.201,186.301,212.900.00--129.32%
NDX230616C115500002023-01-18 9:32AM EST11,550.00846.391,174.301,190.500.00--129.04%
NDX230616C115750002022-12-22 3:41PM EST11,575.00616.90801.80813.600.00--115.68%
NDX230616C116000002023-01-13 3:34PM EST11,600.00770.161,138.101,154.600.00-9019428.78%
NDX230616C116250002022-12-29 11:52AM EST11,625.00601.101,115.001,141.200.00--128.81%
NDX230616C116500002022-12-29 11:52AM EST11,650.00589.801,097.401,123.500.00-1228.69%
NDX230616C116750002022-12-29 11:52AM EST11,675.00578.601,079.901,106.000.00-1228.56%
NDX230616C117000002023-01-04 3:34PM EST11,700.00489.801,062.601,088.500.00-1228.44%
NDX230616C117250002022-12-29 11:52AM EST11,725.00556.601,045.301,071.200.00-1228.31%
NDX230616C117500002023-01-05 12:40PM EST11,750.00432.551,033.501,049.700.00-215128.04%
NDX230616C117750002023-01-25 9:43AM EST11,775.00703.901,011.201,036.900.00-91028.07%
NDX230616C118000002023-01-27 9:45AM EST11,800.00925.261,000.101,015.60+235.76+34.19%6011727.80%
NDX230616C118250002023-01-25 9:43AM EST11,825.00675.50977.501,003.000.00-2527.82%
NDX230616C118750002023-01-19 11:24AM EST11,875.00493.40944.20969.600.00-1227.58%
NDX230616C119000002023-01-23 11:17AM EST11,900.00764.90933.40948.900.00-55827.32%
NDX230616C119250002022-11-07 12:52PM EST11,925.00627.40827.50834.600.00--123.86%
NDX230616C119500002023-01-19 11:37AM EST11,950.00447.40895.20920.300.00-141527.22%
NDX230616C119750002023-01-23 2:06PM EST11,975.00731.37879.20904.100.00-1327.10%
NDX230616C120000002023-01-25 11:21AM EST12,000.00583.90868.10884.000.00-326726.85%
NDX230616C120250002023-01-04 11:48AM EST12,025.00413.20847.30872.100.00--126.86%
NDX230616C120500002023-01-04 11:48AM EST12,050.00404.00836.10853.800.00--126.66%
NDX230616C120750002023-01-23 2:06PM EST12,075.00674.41820.20837.800.00-14426.54%
NDX230616C121000002023-01-11 1:40PM EST12,100.00486.60805.40820.900.00-8026326.37%
NDX230616C121250002023-01-18 9:32AM EST12,125.00527.36789.50806.800.00-14626.30%
NDX230616C121500002023-01-04 10:00AM EST12,150.00333.80775.40790.200.00-34426.14%
NDX230616C121750002022-11-25 11:02AM EST12,175.00900.10389.60403.000.00-101013.59%
NDX230616C122000002023-01-12 2:31PM EST12,200.00469.30744.90760.000.00-11425.91%
NDX230616C122250002022-12-30 3:42PM EST12,225.00331.00729.80745.100.00-131425.80%
NDX230616C122500002023-01-04 11:48AM EST12,250.00335.30713.80730.400.00-11425.69%
NDX230616C123000002023-01-25 1:11PM EST12,300.00463.65686.80702.900.00-120225.51%
NDX230616C123500002023-01-27 3:22PM EST12,350.00693.15658.40673.30+461.15+198.77%1825.25%
NDX230616C124000002023-01-25 1:11PM EST12,400.00418.65631.00646.800.00-15225.08%
NDX230616C124250002023-01-05 3:54PM EST12,425.00209.00617.20632.000.00--5424.93%
NDX230616C124500002023-01-25 3:54PM EST12,450.00420.61604.00619.200.00-220024.85%
NDX230616C124750002023-01-24 1:10PM EST12,475.00442.39590.60605.300.00-2824.73%
NDX230616C125000002023-01-27 1:27PM EST12,500.00577.10572.40595.70+132.44+29.78%244324.74%
NDX230616C125250002022-11-29 11:04AM EST12,525.00605.00262.70268.700.00-101513.95%
NDX230616C125500002023-01-03 12:51PM EST12,550.00214.21551.70566.200.00-1124.41%
NDX230616C125750002022-12-07 3:50PM EST12,575.00543.30227.60233.900.00--113.32%
NDX230616C126000002023-01-25 3:56PM EST12,600.00365.50526.60541.700.00-3710724.23%
NDX230616C126250002022-12-12 10:54AM EST12,625.00536.40310.50319.500.00--1216.93%
NDX230616C126500002023-01-20 3:59PM EST12,650.00292.10502.20516.200.00-1124.00%
NDX230616C127000002022-12-23 9:56AM EST12,700.00217.40270.10278.100.00-4616.35%
NDX230616C127250002023-01-18 3:38PM EST12,725.00227.50461.20484.300.00--123.84%
NDX230616C127500002023-01-05 3:53PM EST12,750.00144.00455.30468.900.00-6523.61%
NDX230616C127750002022-10-18 8:31AM EST12,775.00633.58590.80602.800.00-1028.49%
NDX230616C128000002023-01-19 12:03PM EST12,800.00170.80432.80446.300.00-21423.42%
NDX230616C128250002023-01-19 1:45PM EST12,825.00171.90419.50435.300.00--923.32%
NDX230616C128500002023-01-19 1:45PM EST12,850.00166.10411.00424.500.00--123.23%
NDX230616C128750002023-01-27 10:00AM EST12,875.00359.70400.40414.80+138.10+62.32%2223.18%
NDX230616C129000002023-01-27 10:00AM EST12,900.00347.30389.90403.30+165.30+90.82%31223.05%
NDX230616C129250002023-01-18 3:38PM EST12,925.00176.40377.80394.000.00--123.00%
NDX230616C129750002023-01-27 3:44PM EST12,975.00392.40359.50372.50-228.20-36.77%23622.77%
NDX230616C130000002023-01-27 3:44PM EST13,000.00381.40349.80362.60+205.00+116.21%4028522.68%
NDX230616C130250002023-01-27 3:44PM EST13,025.00372.00340.10352.80+188.60+102.84%22122.59%
NDX230616C130750002023-01-24 1:10PM EST13,075.00222.87318.70335.500.00-4322.48%
NDX230616C131000002023-01-26 11:04AM EST13,100.00271.60312.40328.00+48.81+21.91%23622.45%
NDX230616C131250002023-01-17 12:39PM EST13,125.00161.60300.20317.400.00--422.31%
NDX230616C131500002023-01-17 12:39PM EST13,150.00156.10294.70306.600.00--222.15%
NDX230616C131750002023-01-17 12:39PM EST13,175.00250.50286.10297.90+99.30+65.67%1222.07%
NDX230616C132000002023-01-27 2:21PM EST13,200.00295.00277.80289.40+149.10+102.19%208721.99%
NDX230616C132250002023-01-17 12:37PM EST13,225.00140.80265.90283.300.00--221.99%
NDX230616C132500002022-10-18 8:31AM EST13,250.00479.58428.40438.900.00-1328.05%
NDX230616C132750002023-01-17 12:39PM EST13,275.00131.90249.50267.200.00--121.84%
NDX230616C133000002023-01-09 9:48AM EST13,300.00121.26245.90257.000.00-21121.66%
NDX230616C133500002023-01-18 11:06AM EST13,350.00111.34228.00241.800.00-1521.51%
NDX230616C133750002022-11-15 12:21PM EST13,375.00528.30216.00220.900.00-8820.87%
NDX230616C134000002022-12-07 11:12AM EST13,400.00282.7071.9078.900.00-1814.34%
NDX230616C134250002022-11-29 2:46PM EST13,425.00291.7094.1098.800.00--215.63%
NDX230616C134750002022-12-01 2:56PM EST13,475.00446.1090.8095.400.00--215.83%
NDX230616C135000002023-01-27 3:30PM EST13,500.00214.15190.30200.30+151.22+240.30%115521.07%
NDX230616C135250002023-01-11 12:12PM EST13,525.00102.40181.20193.900.00-12121.00%
NDX230616C135500002023-01-03 11:34AM EST13,550.0068.00178.00187.700.00-13620.93%
NDX230616C135750002023-01-03 1:04PM EST13,575.0066.70172.10181.700.00-12920.87%
NDX230616C136000002022-12-07 11:12AM EST13,600.00235.8056.1060.500.00-43114.61%
NDX230616C136500002023-01-25 3:54PM EST13,650.0088.85152.40164.500.00-2220.68%
NDX230616C136750002023-01-24 1:10PM EST13,675.0097.00147.10159.100.00-2620.61%
NDX230616C137000002023-01-26 11:04AM EST13,700.0095.70142.00153.800.00-21320.55%
NDX230616C138000002022-10-13 11:37AM EST13,800.00232.30350.90367.700.00-323430.56%
NDX230616C139000002023-01-27 11:58AM EST13,900.00103.97106.10116.70+48.87+88.69%1620.11%
NDX230616C139750002023-01-18 3:50PM EST13,975.0037.6093.20107.900.00-71720.14%
NDX230616C140000002023-01-27 3:22PM EST14,000.00104.0593.70101.10+69.75+203.35%111019.91%
NDX230616C140250002023-01-19 10:08AM EST14,025.0029.2485.40100.800.00-12320.07%
NDX230616C140500002023-01-05 9:45AM EST14,050.0034.0084.4094.300.00-41719.84%
NDX230616C140750002023-01-19 10:01AM EST14,075.0027.1079.4093.500.00-1319.95%
NDX230616C141000002022-12-19 2:23PM EST14,100.0071.3528.0032.200.00-1515.38%
NDX230616C141250002022-05-24 8:30AM EST14,125.00536.000.000.000.00--13.13%
NDX230616C141500002022-06-15 9:47AM EST14,150.00419.00487.80514.400.00-1539.27%
NDX230616C141750002022-06-15 10:23AM EST14,175.00417.00487.10532.000.00-2540.15%
NDX230616C142000002023-01-27 11:58AM EST14,200.0065.8266.7076.00-110.23-62.61%11219.61%
NDX230616C142250002022-06-15 10:37AM EST14,225.00409.00472.90517.800.00-2540.04%
NDX230616C142500002022-06-15 10:23AM EST14,250.00400.00473.70501.500.00-1339.63%
NDX230616C142750002022-06-13 2:41PM EST14,275.00388.00405.70426.800.00-1236.93%
NDX230616C143000002023-01-27 9:30AM EST14,300.0043.6058.5065.80-49.40-53.12%21019.49%
NDX230616C143250002022-05-20 12:07PM EST14,325.00419.00315.60334.000.00-2233.54%
NDX230616C143500002022-06-14 11:52AM EST14,350.00356.00411.80431.500.00--237.73%
NDX230616C143750002022-06-13 2:11PM EST14,375.00374.00402.20418.400.00-1437.41%
NDX230616C144000002022-12-29 10:28AM EST14,400.0030.0546.0058.600.00-1219.52%
NDX230616C144250002022-12-22 11:30AM EST14,425.0035.1019.7024.600.00-1116.27%
NDX230616C144750002023-01-12 12:12PM EST14,475.0028.5040.4052.300.00--419.43%
NDX230616C145000002023-01-27 3:27PM EST14,500.0049.7042.0048.40+35.00+238.10%28119.22%
NDX230616C145250002022-06-13 11:16AM EST14,525.00354.00370.50389.000.00--137.40%
NDX230616C146000002022-07-26 10:54AM EST14,600.00419.65669.40687.600.00-1049.56%
NDX230616C146250002022-06-10 1:43PM EST14,625.00418.00412.70457.000.00--440.95%
NDX230616C146500002022-06-10 1:03PM EST14,650.00417.00417.00442.100.00--240.55%
NDX230616C146750002023-01-04 3:49PM EST14,675.0015.2528.6038.700.00-2819.24%
NDX230616C147000002023-01-04 3:49PM EST14,700.0014.7527.3037.300.00-2619.22%
NDX230616C147250002022-06-10 12:24PM EST14,725.00398.00399.50419.200.00-3440.19%
NDX230616C147500002022-06-10 9:25AM EST14,750.00396.00393.10412.800.00-1340.12%
NDX230616C148000002023-01-20 11:50AM EST14,800.009.2022.8032.100.00-6619.15%
NDX230616C148250002022-05-19 8:37AM EST14,825.00440.60230.90251.000.00--133.52%
NDX230616C148500002022-06-10 12:33PM EST14,850.00369.00371.00390.200.00-2439.92%
NDX230616C148750002022-06-10 12:42PM EST14,875.00367.00365.00384.600.00-2439.87%
NDX230616C149000002023-01-05 9:45AM EST14,900.0010.0019.0027.600.00-5319.09%
NDX230616C149250002022-06-10 12:46PM EST14,925.00366.00354.00373.600.00--239.77%
NDX230616C149500002022-05-26 9:52AM EST14,950.00418.00359.80379.600.00--140.21%
NDX230616C149750002022-05-26 9:55AM EST14,975.00409.00355.00374.300.00-3440.16%
NDX230616C150000002023-01-27 3:30PM EST15,000.0023.0717.4022.60+8.07+53.80%3618.87%
NDX230616C150250002022-05-26 10:32AM EST15,025.00416.00345.10364.100.00-2340.08%
NDX230616C150500002022-05-15 11:03PM EST15,050.00411.00302.70346.700.00--139.50%
NDX230616C150750002022-05-26 9:46AM EST15,075.00386.00335.10354.600.00--140.02%
NDX230616C151000002022-12-21 3:11PM EST15,100.0024.805.5010.300.00-11217.00%
NDX230616C151250002022-05-26 12:52PM EST15,125.00420.00325.10344.300.00-2439.92%
NDX230616C151500002022-05-12 9:22AM EST15,150.00394.00284.40328.400.00-1239.38%
NDX230616C151750002023-01-12 10:55AM EST15,175.0011.9011.2018.900.00-2319.10%
NDX230616C152000002022-11-03 9:40AM EST15,200.0056.0077.5082.900.00-6626.06%
NDX230616C152250002022-05-18 8:50AM EST15,225.00414.00168.20187.400.00-1332.90%
NDX230616C152500002022-05-17 10:15AM EST15,250.00417.00166.40206.400.00--134.09%
NDX230616C152750002022-05-17 1:40PM EST15,275.00431.20163.60203.600.00--634.10%
NDX230616C153000002022-05-17 9:42AM EST15,300.00402.00169.30189.300.00--1133.48%
NDX230616C153250002023-01-23 9:30AM EST15,325.004.908.1015.800.00-11119.21%
NDX230616C153500002023-01-23 9:30AM EST15,350.004.707.6015.400.00-2419.24%
NDX230616C153750002022-06-01 1:26PM EST15,375.00443.30188.60205.000.00-1834.80%
NDX230616C154000002022-11-22 3:05PM EST15,400.0070.9010.5016.100.00-101619.60%
NDX230616C154250002022-06-06 10:29AM EST15,425.00421.00217.50235.000.00-1436.70%
NDX230616C154500002022-06-06 10:28AM EST15,450.00421.00214.00231.900.00-1336.70%
NDX230616C154750002022-05-27 9:58AM EST15,475.00401.00263.80283.500.00-1339.45%
NDX230616C155000002023-01-27 3:26PM EST15,500.0010.846.6012.00+4.34+66.77%6919.13%
NDX230616C155500002022-06-07 1:01PM EST15,550.00394.00231.00249.000.00--138.21%
NDX230616C155750002022-12-30 9:30AM EST15,575.005.604.2012.400.00-1119.55%
NDX230616C156000002022-09-19 9:08AM EST15,600.00146.0075.3088.400.00--328.69%
NDX230616C156250002022-06-06 11:47AM EST15,625.00364.00191.00208.000.00--236.51%
NDX230616C156500002022-11-11 1:25PM EST15,650.0084.6526.1033.000.00--523.44%
NDX230616C157000002022-10-28 8:55AM EST15,700.0076.0044.5052.800.00-3026.00%
NDX230616C157250002022-05-17 10:22AM EST15,725.00312.40121.10161.100.00-151634.39%
NDX230616C157500002022-06-06 11:47AM EST15,750.00339.00176.00193.000.00--136.42%
NDX230616C158500002022-04-19 8:58AM EST15,850.00829.00151.00334.700.00--144.31%
NDX230616C159000002023-01-25 11:19AM EST15,900.002.852.608.600.00-1319.82%
NDX230616C159250002022-06-06 10:27AM EST15,925.00322.00157.00174.000.00--136.32%
NDX230616C159750002022-08-04 8:30AM EST15,975.00399.20141.40157.500.00--335.59%
NDX230616C160000002023-01-04 10:07AM EST16,000.003.702.008.100.00-12120.05%
NDX230616C160250002022-08-17 1:00PM EST16,025.00424.7098.80116.000.00-1133.05%
NDX230616C160500002022-12-20 9:30AM EST16,050.008.300.000.000.00-126.25%
NDX230616C161000002022-12-08 11:22AM EST16,100.0019.201.255.500.00-101119.42%
NDX230616C161500002022-08-17 1:00PM EST16,150.00393.4089.20106.600.00-2233.01%
NDX230616C161750002022-08-17 1:00PM EST16,175.00387.5087.30104.900.00-2233.01%
NDX230616C162000002023-01-27 3:07PM EST16,200.004.141.155.10+1.10+36.18%111519.60%
NDX230616C162250002022-08-17 1:00PM EST16,225.00376.0084.60101.600.00-1133.01%
NDX230616C163000002022-10-04 11:32AM EST16,300.0065.4521.1028.300.00-4525.67%
NDX230616C163250002022-08-17 1:00PM EST16,325.00352.2078.2095.500.00-1233.02%
NDX230616C163500002022-08-17 1:00PM EST16,350.00347.1077.1094.400.00-1133.06%
NDX230616C164750002022-06-06 10:29AM EST16,475.00225.00108.60125.000.00--136.06%
NDX230616C165000002023-01-27 3:25PM EST16,500.003.100.456.20-0.40-11.43%61221.19%
NDX230616C165750002022-05-03 8:45AM EST16,575.00341.10209.00231.000.00--143.30%
NDX230616C166250002022-07-28 8:30AM EST16,625.00175.30141.00158.400.00--239.16%
NDX230616C167000002023-01-06 2:03PM EST16,700.001.650.155.600.00-3321.62%
NDX230616C168000002022-08-23 1:45PM EST16,800.00172.5444.0054.000.00-2231.29%
NDX230616C168250002022-12-09 9:30AM EST16,825.006.400.003.800.00--121.07%
NDX230616C168500002022-08-23 12:28PM EST16,850.00168.3840.7050.600.00-51131.11%
NDX230616C168750002022-12-09 9:30AM EST16,875.006.000.003.700.00-1221.17%
NDX230616C169750002022-06-06 10:14AM EST16,975.00179.0077.0094.000.00-1236.06%
NDX230616C170000002023-01-20 2:51PM EST17,000.001.000.005.800.00-166422.76%
NDX230616C171000002022-12-19 10:59AM EST17,100.004.570.002.350.00-1420.85%
NDX230616C172000002023-01-27 3:07PM EST17,200.001.920.005.50+0.37+23.87%426923.29%
NDX230616C173000002022-08-25 9:43AM EST17,300.00135.0020.9038.300.00-1331.39%
NDX230616C174000002023-01-27 9:43AM EST17,400.002.020.004.40-192.58-98.96%2223.34%
NDX230616C175000002022-11-29 12:48PM EST17,500.007.900.003.600.00-1823.13%
NDX230616C176000002022-07-29 8:30AM EST17,600.0090.6071.5084.700.00-1638.04%
NDX230616C177000002022-11-16 9:30AM EST17,700.0011.900.000.000.00-1712.50%
NDX230616C178000002022-11-16 9:30AM EST17,800.0011.000.000.000.00-6612.50%
NDX230616C179000002022-08-23 1:45PM EST17,900.0083.8714.4032.500.00-2832.84%
NDX230616C180000002022-12-08 9:30AM EST18,000.001.750.002.450.00-72423.69%
NDX230616C181000002022-12-29 3:56PM EST18,100.001.100.003.700.00-12525.06%
NDX230616C182000002022-12-28 9:35AM EST18,200.001.200.003.600.00-42725.28%
NDX230616C183000002022-08-03 11:05AM EST18,300.0090.4530.4041.300.00-11635.77%
NDX230616C184000002023-01-10 3:35PM EST18,400.000.700.003.400.00-12725.72%
NDX230616C185000002022-10-25 11:30AM EST18,500.0018.002.659.600.00-23929.38%
NDX230616C186000002023-01-10 3:34PM EST18,600.000.700.004.000.00-14826.77%
NDX230616C187000002022-10-13 12:46PM EST18,700.0014.102.5011.400.00-511330.69%
NDX230616C188000002022-10-31 8:30AM EST18,800.006.800.000.000.00-12912.50%
NDX230616C189000002022-10-14 11:16AM EST18,900.008.941.6010.300.00-35830.92%
NDX230616C190000002022-10-18 2:01PM EST19,000.009.652.508.800.00-66630.62%
NDX230616C191000002022-08-23 12:28PM EST19,100.0039.318.0014.800.00-5933.09%
NDX230616C192000002022-07-19 8:30AM EST19,200.0023.200.000.000.00-13412.50%
NDX230616C193000002022-07-20 8:30AM EST19,300.0025.900.000.000.00-12712.50%
NDX230616C194000002022-10-28 8:37AM EST19,400.004.400.006.400.00-1030.63%
NDX230616C195000002022-10-28 8:37AM EST19,500.003.800.006.200.00-12030.81%
NDX230616C196000002022-10-05 8:30AM EST19,600.006.800.007.100.00-12731.59%
NDX230616C197000002022-06-27 2:18PM EST19,700.0021.6017.9037.900.00-28840.22%
NDX230616C198000002022-06-30 10:02AM EST19,800.0015.7721.9041.900.00-41741.24%
NDX230616C199000002022-06-28 11:59AM EST19,900.0016.9215.0035.000.00-5614140.37%
NDX230616C200000002022-12-29 10:42AM EST20,000.000.900.003.100.00-143229.90%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230616P046000002023-01-17 12:05PM EST4,600.002.600.003.600.00-2755.86%
NDX230616P050000002023-01-17 9:44AM EST5,000.003.680.004.900.00-614752.87%
NDX230616P052000002023-01-18 9:30AM EST5,200.002.801.054.800.00--151.59%
NDX230616P055000002023-01-03 11:52AM EST5,500.0015.311.006.700.00-27253.08%
NDX230616P056000002023-01-19 9:30AM EST5,600.006.002.206.200.00-1051.47%
NDX230616P058000002023-01-19 9:30AM EST5,800.008.002.857.100.00--150.12%
NDX230616P060000002022-12-15 10:20AM EST6,000.0025.208.1012.300.00-117050.26%
NDX230616P065000002023-01-20 1:14PM EST6,500.0014.106.3013.100.00-15346.59%
NDX230616P070000002023-01-20 1:19PM EST7,000.0022.2010.8016.900.00-11943.17%
NDX230616P072000002022-12-06 2:54PM EST7,200.0066.7250.6055.700.00--150.16%
NDX230616P074000002022-11-23 1:37PM EST7,400.0073.8565.5073.000.00--350.57%
NDX230616P075000002023-01-26 9:33AM EST7,500.0022.3015.8025.900.00-1641.05%
NDX230616P076000002022-12-08 9:49AM EST7,600.0084.8555.8060.000.00--246.84%
NDX230616P080000002023-01-06 3:03PM EST8,000.0076.5527.7034.800.00-624538.19%
NDX230616P081000002023-01-13 10:34AM EST8,100.0057.7527.7039.300.00-22338.08%
NDX230616P082000002023-01-26 9:37AM EST8,200.0039.3030.2042.100.00-11937.60%
NDX230616P083000002022-12-22 1:30PM EST8,300.00160.0055.3060.100.00-1439.39%
NDX230616P084000002023-01-24 11:28AM EST8,400.0051.5535.8048.200.00-1636.63%
NDX230616P085000002023-01-17 11:06AM EST8,500.0076.3541.5048.600.00-123835.71%
NDX230616P085250002023-01-17 12:01PM EST8,525.0074.6539.7052.300.00--236.02%
NDX230616P085500002023-01-17 12:00PM EST8,550.0076.4540.5053.200.00--835.90%
NDX230616P085750002023-01-17 11:58AM EST8,575.0077.9041.4054.100.00--135.78%
NDX230616P086000002023-01-24 3:40PM EST8,600.0059.6044.9052.100.00-14835.25%
NDX230616P087000002022-12-22 2:50PM EST8,700.00198.0075.8080.700.00--737.82%
NDX230616P087750002023-01-06 10:21AM EST8,775.00164.7048.8061.900.00-2234.84%
NDX230616P088000002023-01-26 9:49AM EST8,800.0061.6852.6059.700.00-42734.31%
NDX230616P090000002023-01-03 9:42AM EST9,000.00193.0658.3071.700.00-51133.76%
NDX230616P090250002023-01-27 3:15PM EST9,025.0062.7562.6069.80-78.36-55.53%2333.30%
NDX230616P090500002023-01-06 10:23AM EST9,050.00205.3060.7074.100.00-2233.52%
NDX230616P091000002023-01-27 11:57AM EST9,100.0066.1063.1076.60-20.50-23.67%1533.29%
NDX230616P091750002023-01-10 3:15PM EST9,175.00175.4066.9080.500.00--632.94%
NDX230616P092000002023-01-17 11:06AM EST9,200.00129.3568.2081.900.00-122432.83%
NDX230616P093000002023-01-24 11:28AM EST9,300.00100.2573.7087.500.00-11332.37%
NDX230616P094000002022-12-23 10:12AM EST9,400.00304.40130.10135.200.00-11135.36%
NDX230616P095000002023-01-27 3:37PM EST9,500.0088.9090.2097.40-48.80-35.44%542331.24%
NDX230616P095750002023-01-13 10:00AM EST9,575.00184.9091.20105.500.00--031.16%
NDX230616P096000002023-01-26 9:49AM EST9,600.00113.2493.00107.300.00-81531.05%
NDX230616P097000002023-01-27 11:57AM EST9,700.00103.05102.60112.10-87.55-45.93%16730.40%
NDX230616P097250002023-01-03 1:34PM EST9,725.00378.60102.10116.700.00--130.49%
NDX230616P098000002023-01-09 9:58AM EST9,800.00272.77110.50120.300.00-24129.98%
NDX230616P098250002022-12-12 10:54AM EST9,825.00324.73240.80247.100.00--1337.78%
NDX230616P098500002022-11-18 1:52PM EST9,850.00363.00364.10373.800.00-101044.23%
NDX230616P099000002022-12-29 11:47AM EST9,900.00393.00119.10129.100.00-6314529.57%
NDX230616P099250002023-01-24 10:21AM EST9,925.00164.00121.30131.400.00-13529.47%
NDX230616P099750002023-01-24 10:21AM EST9,975.00170.10123.60138.900.00-1329.45%
NDX230616P100000002023-01-27 3:37PM EST10,000.00127.95128.30138.50-24.52-16.08%211829.16%
NDX230616P100250002023-01-27 3:15PM EST10,025.00130.40130.70141.00-31.75-19.58%2629.06%
NDX230616P100500002023-01-05 12:09PM EST10,050.00444.55133.20143.500.00-4228.96%
NDX230616P100750002023-01-05 12:06PM EST10,075.00454.55133.50149.000.00-4329.04%
NDX230616P101000002023-01-27 3:34PM EST10,100.00136.35136.10148.60-47.15-25.69%539428.75%
NDX230616P101250002023-01-05 12:14PM EST10,125.00471.10138.70154.300.00-4328.84%
NDX230616P101500002023-01-12 11:59AM EST10,150.00285.10143.70153.900.00-1128.54%
NDX230616P101750002023-01-19 11:33AM EST10,175.00307.50144.20159.800.00-131428.64%
NDX230616P102000002023-01-26 11:36AM EST10,200.00180.63149.10159.500.00-6828.35%
NDX230616P102250002022-12-28 10:15AM EST10,225.00507.80149.20165.500.00--128.44%
NDX230616P102500002023-01-17 1:46PM EST10,250.00263.00154.70165.200.00-1228.15%
NDX230616P102750002023-01-12 12:00PM EST10,275.00312.40155.70171.300.00--128.23%
NDX230616P103000002023-01-12 12:00PM EST10,300.00318.50158.40171.200.00-33827.95%
NDX230616P103250002023-01-12 12:00PM EST10,325.00324.00161.40177.300.00--128.02%
NDX230616P103750002022-08-04 8:30AM EST10,375.00382.60530.60556.800.00--245.45%
NDX230616P104000002023-01-26 9:49AM EST10,400.00203.80171.40183.700.00-414927.55%
NDX230616P104500002023-01-12 1:12PM EST10,450.00342.00178.90190.200.00-21027.35%
NDX230616P104750002023-01-17 3:01PM EST10,475.00304.90181.60196.600.00-11127.41%
NDX230616P105000002023-01-27 3:37PM EST10,500.00182.63184.90197.00-108.07-37.18%138127.15%
NDX230616P105250002023-01-17 3:18PM EST10,525.00316.10188.20203.600.00-41727.21%
NDX230616P105500002023-01-17 3:18PM EST10,550.00321.40192.60204.100.00-3426.95%
NDX230616P105750002023-01-17 3:37PM EST10,575.00328.00195.20210.900.00-2427.02%
NDX230616P106000002023-01-27 3:34PM EST10,600.00194.25199.90211.30-139.35-41.77%101026.75%
NDX230616P106250002023-01-17 3:10PM EST10,625.00340.30201.20218.400.00-1226.82%
NDX230616P106500002023-01-20 11:48AM EST10,650.00356.90207.40218.800.00-6926.55%
NDX230616P106750002023-01-18 9:32AM EST10,675.00336.40209.10226.200.00-1726.63%
NDX230616P107000002023-01-25 9:55AM EST10,700.00335.00218.10226.500.00-104026.35%
NDX230616P107250002023-01-17 3:37PM EST10,725.00362.70217.60234.100.00-3526.43%
NDX230616P107500002023-01-05 12:40PM EST10,750.00691.73226.00234.500.00-25126.15%
NDX230616P108000002023-01-25 3:57PM EST10,800.00297.50234.10242.800.00-17925.95%
NDX230616P108500002023-01-24 2:25PM EST10,850.00305.30239.50251.400.00-4425.76%
NDX230616P108750002022-11-07 12:52PM EST10,875.00869.10602.00607.500.00--140.30%
NDX230616P109000002023-01-24 10:28AM EST10,900.00326.85251.30260.200.00-43225.56%
NDX230616P109250002023-01-17 3:18PM EST10,925.00412.60251.40265.400.00-1325.49%
NDX230616P109500002022-12-29 12:17PM EST10,950.00729.67257.10269.200.00--225.35%
NDX230616P109750002022-12-29 11:52AM EST10,975.00737.10260.70273.900.00-11225.25%
NDX230616P110000002023-01-27 3:07PM EST11,000.00259.70269.80278.70-40.30-13.43%738025.15%
NDX230616P110250002023-01-11 12:11PM EST11,025.00566.09271.10283.500.00-21325.05%
NDX230616P110500002022-12-29 2:02PM EST11,050.00762.85275.90288.300.00-2724.95%
NDX230616P110750002022-12-29 11:52AM EST11,075.00778.60280.70293.200.00-1624.84%
NDX230616P111000002023-01-17 1:39PM EST11,100.00460.60285.60298.200.00-2624.74%
NDX230616P111250002023-01-17 1:39PM EST11,125.00468.10289.90303.200.00-22623124.63%
NDX230616P111500002023-01-17 1:29PM EST11,150.00479.90294.70308.400.00-12724.53%
NDX230616P111750002023-01-05 12:29PM EST11,175.00881.02301.00313.700.00-4324.43%
NDX230616P112000002023-01-18 11:12AM EST11,200.00515.50303.90319.000.00-62724.33%
NDX230616P112250002023-01-17 1:38PM EST11,225.00498.50311.70324.300.00--124.22%
NDX230616P112500002023-01-17 3:09PM EST11,250.00508.10316.90329.800.00-22024.11%
NDX230616P112750002023-01-17 1:29PM EST11,275.00519.60322.20335.300.00-1324.01%
NDX230616P113000002023-01-18 11:13AM EST11,300.00547.00326.90341.200.00-54823.91%
NDX230616P113250002023-01-27 3:08PM EST11,325.00323.50333.50346.60-84.08-20.63%1423.79%
NDX230616P113500002023-01-17 1:29PM EST11,350.00544.50339.20352.400.00-11923.69%
NDX230616P113750002023-01-23 2:06PM EST11,375.00435.55345.40358.300.00-11923.58%
NDX230616P114000002023-01-25 3:57PM EST11,400.00447.87350.80364.700.00-25623.49%
NDX230616P114250002023-01-17 1:29PM EST11,425.00570.70357.30370.300.00-1223.36%
NDX230616P114500002023-01-24 2:25PM EST11,450.00458.35363.20376.500.00-8623.26%
NDX230616P114750002023-01-23 2:06PM EST11,475.00464.85369.50382.800.00-1223.15%
NDX230616P115000002023-01-24 10:28AM EST11,500.00487.50376.90389.600.00-822723.06%
NDX230616P115250002022-11-21 3:25PM EST11,525.00852.80862.30874.100.00-2340.13%
NDX230616P115500002023-01-19 11:33AM EST11,550.00752.20389.10402.600.00-132822.84%
NDX230616P115750002023-01-25 12:47PM EST11,575.00546.00396.00408.700.00-555622.71%
NDX230616P116000002023-01-13 3:34PM EST11,600.00657.23400.00416.100.00-9023322.63%
NDX230616P116250002022-11-21 3:25PM EST11,625.00893.80908.30920.800.00-1240.13%
NDX230616P116500002023-01-17 10:16AM EST11,650.00653.96415.60429.200.00-1222.38%
NDX230616P116750002022-12-08 10:50AM EST11,675.00843.90983.50995.000.00-141841.87%
NDX230616P117000002023-01-17 10:16AM EST11,700.00674.23426.50444.200.00-122622.19%
NDX230616P117250002022-12-08 10:49AM EST11,725.00864.501,010.301,021.900.00-91741.96%
NDX230616P117500002022-11-21 3:25PM EST11,750.00947.10965.10981.600.00-1340.13%
NDX230616P117750002022-12-15 1:50PM EST11,775.001,004.90731.10742.300.00-2431.44%
NDX230616P118000002023-01-03 3:56PM EST11,800.001,190.35456.10474.300.00-203921.75%
NDX230616P118250002022-12-15 3:38PM EST11,825.00997.30753.30764.700.00-151531.40%
NDX230616P118750002023-01-27 11:35AM EST11,875.00496.70479.50500.10-63.10-11.27%11221.49%
NDX230616P119000002023-01-26 11:39AM EST11,900.00589.50487.50506.000.00-19421.30%
NDX230616P119250002022-12-07 3:42PM EST11,925.001,012.401,122.601,135.200.00-142442.36%
NDX230616P119500002022-08-17 9:52AM EST11,950.00667.201,099.601,122.800.00-161641.49%
NDX230616P119750002022-12-15 11:29AM EST11,975.001,058.00823.30835.400.00-1331.29%
NDX230616P120000002023-01-27 1:27PM EST12,000.00526.85520.80539.70-134.78-20.37%28520.85%
NDX230616P120500002023-01-24 2:25PM EST12,050.00675.16541.40555.600.00-41620.56%
NDX230616P121000002023-01-24 10:28AM EST12,100.00712.90559.20573.600.00-41820.32%
NDX230616P121500002022-10-06 11:33AM EST12,150.001,285.601,545.701,567.300.00-11752.51%
NDX230616P122000002022-11-03 9:38AM EST12,200.001,647.00900.80910.100.00-31729.83%
NDX230616P122500002023-01-27 3:15PM EST12,250.00601.27616.00630.70-585.21-49.32%22319.59%
NDX230616P123500002022-09-13 12:27PM EST12,350.001,102.181,695.401,716.800.00-2153.69%
NDX230616P124000002023-01-26 9:51AM EST12,400.00799.80674.90695.800.00-12918.92%
NDX230616P125000002023-01-27 1:27PM EST12,500.00726.51726.80740.70-167.39-18.73%25718.41%
NDX230616P126000002022-08-17 9:01AM EST12,600.00835.901,439.101,467.800.00-91640.76%
NDX230616P127500002022-12-07 1:23PM EST12,750.001,435.071,678.201,694.600.00--145.27%
NDX230616P128000002022-04-22 10:06AM EST12,800.001,080.001,615.901,837.900.00-5149.01%
NDX230616P129000002022-08-16 12:18PM EST12,900.00888.951,486.501,517.700.00-1036.16%
NDX230616P129750002022-08-19 9:57AM EST12,975.001,050.501,571.001,605.300.00-1237.47%
NDX230616P130000002022-12-15 3:21PM EST13,000.001,690.631,448.801,466.000.00-216032.17%
NDX230616P131000002022-05-17 9:40AM EST13,100.001,633.802,174.902,356.500.00--1556.91%
NDX230616P132000002022-12-13 10:05AM EST13,200.001,349.201,671.101,689.200.00-11535.20%
NDX230616P132500002023-01-03 2:30PM EST13,250.002,281.301,135.101,163.200.00-81713.29%
NDX230616P133000002022-08-18 8:39AM EST13,300.001,101.101,746.901,799.600.00-1836.63%
NDX230616P134000002022-12-22 12:24PM EST13,400.002,390.001,679.601,692.600.00-352630.31%
NDX230616P134750002022-12-01 9:39AM EST13,475.001,566.802,347.202,362.400.00--151.50%
NDX230616P135000002022-12-13 10:03AM EST13,500.001,521.201,914.801,934.300.00-3736.41%
NDX230616P135250002022-09-12 10:59AM EST13,525.001,467.962,590.202,614.000.00--158.69%
NDX230616P135500002023-01-23 9:46AM EST13,550.001,745.401,340.001,378.000.00-130.00%
NDX230616P136250002023-01-23 9:46AM EST13,625.001,808.901,386.901,438.000.00-130.00%
NDX230616P136500002023-01-23 10:33AM EST13,650.001,733.401,415.601,447.600.00-120.00%
NDX230616P136750002023-01-23 10:14AM EST13,675.001,789.401,425.901,478.000.00-120.00%
NDX230616P137000002022-07-13 9:24AM EST13,700.002,266.301,205.301,243.400.00-10100.00%
NDX230616P137750002023-01-17 10:32AM EST13,775.002,047.401,505.501,557.000.00--10.00%
NDX230616P138000002023-01-23 9:56AM EST13,800.001,901.801,526.301,565.200.00-1410.00%
NDX230616P139000002023-01-19 9:30AM EST13,900.002,354.901,616.501,649.500.00-110.00%
NDX230616P140000002023-01-19 9:30AM EST14,000.002,443.411,707.801,728.900.00-1290.00%
NDX230616P140250002022-09-22 10:00AM EST14,025.002,498.002,605.102,665.100.00-1148.77%
NDX230616P140750002022-09-22 10:00AM EST14,075.002,535.602,644.302,688.400.00-1148.29%
NDX230616P141000002022-12-13 10:03AM EST14,100.001,938.502,442.402,466.000.00--139.54%
NDX230616P141750002022-05-25 8:30AM EST14,175.002,626.300.000.000.00--10.00%
NDX230616P142000002022-01-18 12:07AM EST14,200.001,141.791,359.601,485.000.00--00.00%
NDX230616P142250002022-12-09 9:34AM EST14,225.002,466.702,959.502,980.100.00--154.29%
NDX230616P142750002022-12-14 1:27PM EST14,275.002,247.702,535.502,556.900.00-121337.81%
NDX230616P144000002022-12-16 1:51PM EST14,400.002,969.002,652.402,673.900.00-3338.52%
NDX230616P144250002022-08-19 10:16AM EST14,425.001,716.172,440.802,614.300.00-1135.27%
NDX230616P144750002022-08-19 10:16AM EST14,475.001,743.342,478.202,651.700.00-1135.13%
NDX230616P145000002023-01-10 11:45AM EST14,500.003,162.902,125.002,169.600.00-1501900.00%
NDX230616P145250002022-10-10 8:53AM EST14,525.003,314.210.000.000.00--10.00%
NDX230616P145750002022-12-12 12:04PM EST14,575.002,764.902,938.902,963.100.00--144.39%
NDX230616P146000002022-12-29 10:45AM EST14,600.003,407.882,225.902,266.000.00-120.00%
NDX230616P146250002022-05-15 11:04PM EST14,625.002,658.302,629.703,029.700.00--1045.43%
NDX230616P147000002022-05-23 11:54AM EST14,700.002,821.503,006.203,183.000.00--249.00%
NDX230616P147250002022-05-23 11:54AM EST14,725.002,841.503,025.603,203.000.00--249.01%
NDX230616P149000002021-12-28 4:00PM EST14,900.001,287.502,058.802,213.600.00--10.00%
NDX230616P150000002023-01-27 12:10PM EST15,000.002,650.002,594.802,636.50+403.40+17.96%1300.00%
NDX230616P151000002022-04-01 10:03AM EST15,100.001,558.002,266.202,816.200.00-10100.00%
NDX230616P152000002022-12-09 11:40AM EST15,200.003,243.003,892.603,913.900.00--261.10%
NDX230616P152750002022-04-27 9:37AM EST15,275.002,636.402,640.002,840.000.00--100.00%
NDX230616P153500002022-10-31 1:48PM EST15,350.003,615.103,387.103,401.900.00--135.40%
NDX230616P153750002022-10-31 1:48PM EST15,375.003,637.603,410.103,428.800.00--135.66%
NDX230616P154250002022-08-10 9:30AM EST15,425.002,355.802,771.302,801.200.00--100.00%
NDX230616P156000002022-11-15 11:51AM EST15,600.003,324.173,970.003,987.200.00-2251.77%
NDX230616P160000002022-04-07 8:30AM EST16,000.002,244.803,230.003,430.000.00--10.00%
NDX230616P163000002022-08-22 8:41AM EST16,300.003,143.204,045.204,087.800.00-110.00%
NDX230616P164000002022-08-22 8:41AM EST16,400.003,223.704,077.704,225.700.00-110.00%
NDX230616P165500002022-04-17 11:04PM EST16,550.002,763.103,639.304,039.300.00--100.00%
NDX230616P169250002022-01-12 9:30AM EST16,925.002,267.002,700.202,844.000.00-510.00%
NDX230616P169500002022-07-14 9:16AM EST16,950.005,038.003,165.503,310.800.00-295290.00%
NDX230616P169750002021-12-31 2:27PM EST16,975.002,117.523,021.803,169.100.00-190800.00%
NDX230616P170000002022-07-19 1:34PM EST17,000.004,444.303,285.503,346.900.00-11060.00%
NDX230616P174000002023-01-17 11:58AM EST17,400.005,543.074,936.704,974.400.00--30.00%
NDX230616P175000002023-01-17 11:49AM EST17,500.005,650.445,034.705,072.500.00--30.00%
NDX230616P178000002023-01-17 3:47PM EST17,800.005,944.905,328.805,366.800.00--180.00%
NDX230616P179000002023-01-17 2:41PM EST17,900.006,011.955,426.905,465.000.00--20.00%
NDX230616P180000002023-01-17 3:47PM EST18,000.006,140.905,525.005,563.100.00--170.00%
NDX230616P181000002023-01-17 11:43AM EST18,100.006,234.115,623.205,661.200.00--50.00%
NDX230616P182000002023-01-17 11:41AM EST18,200.006,337.085,721.305,759.300.00--30.00%
NDX230616P183000002023-01-17 11:38AM EST18,300.006,447.215,819.505,857.400.00--10.00%
NDX230616P187000002023-01-17 11:54AM EST18,700.006,829.536,212.106,249.800.00--10.00%
NDX230616P188000002023-01-17 3:20PM EST18,800.006,915.206,310.406,348.000.00--150.00%
NDX230616P189000002023-01-17 11:59AM EST18,900.007,013.806,408.406,446.100.00--30.00%
NDX230616P190000002023-01-17 12:00PM EST19,000.007,112.856,506.606,544.200.00--40.00%
NDX230616P198000002022-10-17 8:43AM EST19,800.008,202.507,708.407,745.100.00-1249.66%
NDX230616P199000002022-12-02 9:51AM EST19,900.007,587.308,536.708,552.100.00-1287.64%
NDX230616P200000002022-12-29 10:42AM EST20,000.008,659.787,488.307,525.900.00-130.00%