Mercados españoles cerrados en 1 hr 46 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.412,46-245,80 (-2,11%)
A partir del 09:44AM EDT. Mercado abierto.
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
NDX230616C101000002022-06-23 10:00AM EDT10,100.002,382.860.000.000.00--20.00%
NDX230616C102000002022-06-23 10:00AM EDT10,200.002,313.500.000.000.00--20.00%
NDX230616C104000002022-05-27 10:01AM EDT10,400.002,890.402,458.202,633.000.00-1049.37%
NDX230616C105000002022-05-20 12:46PM EDT10,500.002,126.251,815.002,015.000.00-1035.49%
NDX230616C109000002022-05-16 12:03AM EDT10,900.002,036.951,878.802,278.800.00--146.43%
NDX230616C110000002022-06-28 10:22AM EDT11,000.001,987.700.000.000.00-16160.00%
NDX230616C111000002022-05-16 12:03AM EDT11,100.002,320.571,752.502,152.500.00---45.55%
NDX230616C112000002022-05-09 9:35AM EDT11,200.002,403.200.000.000.00-110.00%
NDX230616C114000002022-05-06 10:02AM EDT11,400.002,321.472,086.702,396.000.00-1150.52%
NDX230616C115000002022-06-15 12:26PM EDT11,500.001,495.790.000.000.00-15250.20%
NDX230616C116000002022-06-24 1:20PM EDT11,600.001,723.900.000.000.00-1101100.39%
NDX230616C117000002022-05-05 12:15PM EDT11,700.002,326.251,892.002,200.200.00--052.27%
NDX230616C118000002022-05-04 11:09AM EDT11,800.002,296.401,882.002,082.000.00-1150.44%
NDX230616C119000002022-05-02 9:44AM EDT11,900.002,237.300.000.000.00-110.78%
NDX230616C120000002022-06-24 11:01AM EDT12,000.001,450.000.000.000.00-1230.78%
NDX230616C121000002022-06-14 3:29PM EDT12,100.001,073.150.000.000.00-10100.78%
NDX230616C122000002022-05-23 3:50PM EDT12,200.001,384.501,028.201,207.000.00--1034.09%
NDX230616C123000002022-04-25 12:22PM EDT12,300.002,261.361,225.001,379.700.00--138.75%
NDX230616C125000002022-05-25 10:17AM EDT12,500.001,166.601,115.001,245.000.00-5637.26%
NDX230616C126000002022-06-15 12:26PM EDT12,600.00952.810.000.000.00-15211.56%
NDX230616C128000002022-04-22 1:50PM EDT12,800.002,083.16903.601,123.300.00-2236.69%
NDX230616C129000002022-04-21 2:10PM EDT12,900.002,238.75859.101,080.300.00--136.41%
NDX230616C130000002022-06-17 10:31AM EDT13,000.00643.700.000.000.00-5113.13%
NDX230616C131000002022-05-17 10:40AM EDT13,100.001,176.20615.40663.500.00-103028.07%
NDX230616C132000002022-04-12 2:19PM EDT13,200.002,173.34820.901,082.500.00-52038.45%
NDX230616C133000002022-06-06 11:14AM EDT13,300.001,223.800.000.000.00-773.13%
NDX230616C134000002022-06-10 3:45PM EDT13,400.00812.000.000.000.00-173.13%
NDX230616C135000002022-06-06 10:16AM EDT13,500.001,157.300.000.000.00-463.13%
NDX230616C136000002022-05-19 11:41AM EDT13,600.00829.50481.50516.000.00-1427.37%
NDX230616C137000002022-05-20 11:28AM EDT13,700.00616.50454.60488.000.00-101027.20%
NDX230616C138000002022-05-16 12:03AM EDT13,800.00786.00592.90692.900.00--532.90%
NDX230616C139000002022-05-16 12:03AM EDT13,900.00847.60560.50660.500.00--232.65%
NDX230616C140000002022-06-09 2:54PM EDT14,000.00808.400.000.000.00-353.13%
NDX230616C140250002021-11-10 8:00AM EDT14,025.002,469.003,330.003,530.000.00--296.52%
NDX230616C140500002022-06-14 1:56PM EDT14,050.00417.000.000.000.00-243.13%
NDX230616C140750002022-05-16 12:03AM EDT14,075.00841.00506.60606.600.00--232.23%
NDX230616C141000002022-06-14 10:52AM EDT14,100.00420.000.000.000.00-143.13%
NDX230616C141250002022-05-24 9:30AM EDT14,125.00536.000.000.000.00--13.13%
NDX230616C141500002022-06-15 10:47AM EDT14,150.00419.000.000.000.00-153.13%
NDX230616C141750002022-06-15 11:23AM EDT14,175.00417.000.000.000.00-253.13%
NDX230616C142000002022-06-15 10:47AM EDT14,200.00408.000.000.000.00-133.13%
NDX230616C142250002022-06-15 11:37AM EDT14,225.00409.000.000.000.00-253.13%
NDX230616C142500002022-06-15 11:23AM EDT14,250.00400.000.000.000.00-133.13%
NDX230616C142750002022-06-13 3:41PM EDT14,275.00388.000.000.000.00-123.13%
NDX230616C143000002022-06-13 1:55PM EDT14,300.00404.000.000.000.00-123.13%
NDX230616C143250002022-05-20 1:07PM EDT14,325.00419.00315.60334.000.00-2226.05%
NDX230616C143500002022-06-14 12:52PM EDT14,350.00356.000.000.000.00--23.13%
NDX230616C143750002022-06-13 3:11PM EDT14,375.00374.000.000.000.00-143.13%
NDX230616C144000002022-05-24 1:16PM EDT14,400.00416.00378.20396.100.00--128.21%
NDX230616C144250002022-05-16 12:03AM EDT14,425.00703.00411.20511.200.00--131.51%
NDX230616C145000002022-06-22 1:18PM EDT14,500.00363.850.000.000.00-10103.13%
NDX230616C145250002022-06-13 12:16PM EDT14,525.00354.000.000.000.00--13.13%
NDX230616C146000002022-06-16 1:18PM EDT14,600.00282.640.000.000.00--13.13%
NDX230616C146250002022-06-10 2:43PM EDT14,625.00418.000.000.000.00--43.13%
NDX230616C146500002022-06-10 2:03PM EDT14,650.00417.000.000.000.00--23.13%
NDX230616C146750002022-06-10 1:32PM EDT14,675.00412.000.000.000.00-563.13%
NDX230616C147000002022-06-10 2:32PM EDT14,700.00404.000.000.000.00-263.13%
NDX230616C147250002022-06-10 1:24PM EDT14,725.00398.000.000.000.00-343.13%
NDX230616C147500002022-06-10 10:25AM EDT14,750.00396.000.000.000.00-133.13%
NDX230616C148000002022-06-10 1:24PM EDT14,800.00382.000.000.000.00-243.13%
NDX230616C148250002022-05-19 9:37AM EDT14,825.00440.60230.90251.000.00--125.60%
NDX230616C148500002022-06-10 1:33PM EDT14,850.00369.000.000.000.00-243.13%
NDX230616C148750002022-06-10 1:42PM EDT14,875.00367.000.000.000.00-243.13%
NDX230616C149000002022-05-26 10:38AM EDT14,900.00420.00370.30390.500.00--130.31%
NDX230616C149250002022-06-10 1:46PM EDT14,925.00366.000.000.000.00--23.13%
NDX230616C149500002022-05-26 10:52AM EDT14,950.00418.00359.80379.600.00--130.21%
NDX230616C149750002022-05-26 10:55AM EDT14,975.00409.00355.00374.300.00-3430.16%
NDX230616C150000002022-06-10 1:41PM EDT15,000.00342.000.000.000.00-136.25%
NDX230616C150250002022-05-26 11:32AM EDT15,025.00416.00345.10364.100.00-2330.06%
NDX230616C150500002022-05-16 12:03AM EDT15,050.00411.00302.70346.700.00--129.64%
NDX230616C150750002022-05-26 10:46AM EDT15,075.00386.00335.10354.600.00--129.99%
NDX230616C151000002022-04-01 11:03AM EDT15,100.001,662.00432.20982.200.00-101146.65%
NDX230616C151250002022-05-26 1:52PM EDT15,125.00420.00325.10344.300.00-2429.88%
NDX230616C151500002022-05-12 10:22AM EDT15,150.00394.00284.40328.400.00-1229.48%
NDX230616C151750002022-03-14 1:16PM EDT15,175.00797.000.000.000.00--06.25%
NDX230616C152000002022-05-26 10:38AM EDT15,200.00358.00310.90329.900.00-1329.74%
NDX230616C152250002022-05-18 9:50AM EDT15,225.00414.00168.20187.400.00-1324.87%
NDX230616C152500002022-05-17 11:15AM EDT15,250.00417.00166.40206.400.00--125.70%
NDX230616C152750002022-05-17 2:40PM EDT15,275.00431.20163.60203.600.00--625.69%
NDX230616C153000002022-05-17 10:42AM EDT15,300.00402.00169.30189.300.00--1125.23%
NDX230616C153250002022-06-09 9:52AM EDT15,325.00444.000.000.000.00-1106.25%
NDX230616C153500002022-06-06 1:42PM EDT15,350.00443.900.000.000.00-136.25%
NDX230616C153750002022-06-01 2:26PM EDT15,375.00443.300.000.000.00-186.25%
NDX230616C154000002022-06-06 12:48PM EDT15,400.00416.000.000.000.00-366.25%
NDX230616C154250002022-06-06 11:29AM EDT15,425.00421.000.000.000.00-146.25%
NDX230616C154500002022-06-06 11:28AM EDT15,450.00421.000.000.000.00-136.25%
NDX230616C154750002022-05-27 10:58AM EDT15,475.00401.00263.80283.500.00-1329.32%
NDX230616C155000002022-05-27 1:42PM EDT15,500.00402.48259.80279.600.00-3329.28%
NDX230616C155500002022-06-07 2:01PM EDT15,550.00394.000.000.000.00--16.25%
NDX230616C156250002022-06-06 12:47PM EDT15,625.00364.000.000.000.00--26.25%
NDX230616C157000002022-05-27 10:28AM EDT15,700.00370.00229.70249.800.00-323229.00%
NDX230616C157250002022-05-17 11:22AM EDT15,725.00312.40121.10161.100.00-151625.61%
NDX230616C157500002022-06-06 12:47PM EDT15,750.00339.000.000.000.00--16.25%
NDX230616C158500002022-04-19 9:58AM EDT15,850.00829.00151.00334.700.00--132.47%
NDX230616C159000002022-06-10 10:33AM EDT15,900.00208.630.000.000.00-126.25%
NDX230616C159250002022-06-06 11:27AM EDT15,925.00322.000.000.000.00--16.25%
NDX230616C159750002022-06-06 11:27AM EDT15,975.00313.000.000.000.00--16.25%
NDX230616C160000002022-06-10 10:33AM EDT16,000.00196.360.000.000.00--26.25%
NDX230616C161000002022-03-28 11:17AM EDT16,100.001,245.00434.00484.000.00--238.04%
NDX230616C163000002022-04-28 12:31PM EDT16,300.00443.90265.00287.000.00-1132.51%
NDX230616C164750002022-06-06 11:29AM EDT16,475.00225.000.000.000.00--16.25%
NDX230616C165750002022-05-03 9:45AM EDT16,575.00341.10209.00231.000.00--131.39%
NDX230616C168000002022-06-28 11:47AM EDT16,800.0094.660.000.000.00-136.25%
NDX230616C168500002022-04-26 11:37AM EDT16,850.00318.20135.10175.100.00--1129.96%
NDX230616C168750002022-06-06 11:28AM EDT16,875.00185.000.000.000.00--16.25%
NDX230616C169750002022-06-06 11:14AM EDT16,975.00179.000.000.000.00-126.25%
NDX230616C170000002022-06-28 1:48PM EDT17,000.0081.590.000.000.00-2416.25%
NDX230616C171000002022-06-28 1:50PM EDT17,100.0076.170.000.000.00-436.25%
NDX230616C172000002022-06-29 10:36AM EDT17,200.0068.180.000.000.00-266.25%
NDX230616C173000002022-06-28 1:56PM EDT17,300.0068.640.000.000.00-626.25%
NDX230616C174000002022-06-28 1:33PM EDT17,400.0064.690.000.000.00-426.25%
NDX230616C175000002022-06-28 1:53PM EDT17,500.0061.030.000.000.00-476.25%
NDX230616C176000002022-06-28 12:59PM EDT17,600.0058.120.000.000.00-456.25%
NDX230616C177000002022-06-28 12:58PM EDT17,700.0054.860.000.000.00-1076.25%
NDX230616C178000002022-06-28 1:04PM EDT17,800.0051.900.000.000.00-676.25%
NDX230616C179000002022-06-28 1:28PM EDT17,900.0048.260.000.000.00-8116.25%
NDX230616C180000002022-06-28 2:04PM EDT18,000.0045.890.000.000.00-10206.25%
NDX230616C181000002022-06-28 11:33AM EDT18,100.0046.360.000.000.00-4176.25%
NDX230616C182000002022-06-28 11:32AM EDT18,200.0044.210.000.000.00-6186.25%
NDX230616C183000002022-06-29 10:37AM EDT18,300.0037.080.000.000.00-2166.25%
NDX230616C184000002022-06-28 11:29AM EDT18,400.0039.600.000.000.00-4276.25%
NDX230616C185000002022-06-28 11:28AM EDT18,500.0037.860.000.000.00-6376.25%
NDX230616C186000002022-06-28 1:56PM EDT18,600.0032.460.000.000.00-11486.25%
NDX230616C187000002022-06-28 3:05PM EDT18,700.0032.990.000.000.00-101116.25%
NDX230616C188000002022-06-28 1:50PM EDT18,800.0028.920.000.000.00-6286.25%
NDX230616C189000002022-06-28 1:53PM EDT18,900.0027.480.000.000.00-8326.25%
NDX230616C190000002022-03-07 1:44PM EDT19,000.00164.00141.40381.200.00-14144.52%
NDX230616C191000002022-06-28 1:47PM EDT19,100.0025.120.000.000.00-8206.25%
NDX230616C192000002022-06-29 10:36AM EDT19,200.0023.120.000.000.00-4356.25%
NDX230616C193000002022-06-28 1:45PM EDT19,300.0022.610.000.000.00-12286.25%
NDX230616C194000002022-06-28 2:04PM EDT19,400.0021.010.000.000.00-4266.25%
NDX230616C195000002022-06-27 2:31PM EDT19,500.0023.840.000.000.00-12196.25%
NDX230616C196000002022-06-27 2:30PM EDT19,600.0022.730.000.000.00-16286.25%
NDX230616C197000002022-06-27 3:18PM EDT19,700.0021.600.000.000.00-2886.25%
NDX230616C198000002022-06-29 10:37AM EDT19,800.0016.410.000.000.00-4156.25%
NDX230616C199000002022-06-28 12:59PM EDT19,900.0016.920.000.000.00-561416.25%
NDX230616C200000002022-06-28 3:05PM EDT20,000.0016.420.000.000.00-8630512.50%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230616P080000002022-06-28 12:00PM EDT8,000.00245.500.000.000.00-4196.25%
NDX230616P082000002022-06-13 11:13AM EDT8,200.00367.500.000.000.00-356.25%
NDX230616P084000002022-05-25 3:50PM EDT8,400.00279.63262.10281.900.00--232.65%
NDX230616P086000002022-06-16 10:46AM EDT8,600.00438.800.000.000.00-1176.25%
NDX230616P088000002022-05-26 1:55PM EDT8,800.00334.00316.70336.700.00-2931.22%
NDX230616P090000002022-06-27 9:54AM EDT9,000.00350.500.000.000.00-1133.13%
NDX230616P092000002022-06-01 1:02PM EDT9,200.00380.000.000.000.00-183.13%
NDX230616P094000002022-06-07 10:39AM EDT9,400.00383.300.000.000.00-9103.13%
NDX230616P096000002022-06-09 3:08PM EDT9,600.00444.200.000.000.00--43.13%
NDX230616P097000002022-06-28 12:00PM EDT9,700.00529.830.000.000.00-213.13%
NDX230616P100000002022-06-23 10:00AM EDT10,000.00640.430.000.000.00-2923.13%
NDX230616P101000002022-06-29 2:53PM EDT10,100.00655.000.000.000.00-20351.56%
NDX230616P102000002022-03-28 12:02PM EDT10,200.00342.00453.70553.700.00-1324.91%
NDX230616P103000002022-06-15 12:26PM EDT10,300.00754.470.000.000.00-10121.56%
NDX230616P104000002022-06-24 1:48PM EDT10,400.00661.700.000.000.00-11261.56%
NDX230616P105000002022-06-29 11:29AM EDT10,500.00770.000.000.000.00-11241.56%
NDX230616P106000002022-03-24 1:00PM EDT10,600.00416.00451.60680.200.00--324.11%
NDX230616P107000002022-04-26 11:26AM EDT10,700.00603.00684.00784.000.00--1225.57%
NDX230616P108000002022-05-25 1:12PM EDT10,800.00920.99729.10775.600.00--124.29%
NDX230616P109000002022-05-16 12:04AM EDT10,900.00880.00812.10961.500.00--1027.56%
NDX230616P110000002022-06-28 1:01PM EDT11,000.00841.500.000.000.00-38840.78%
NDX230616P111000002022-06-23 3:04PM EDT11,100.00971.550.000.000.00-3880.39%
NDX230616P112000002022-05-03 11:43AM EDT11,200.00722.41668.70768.700.00--419.70%
NDX230616P113000002022-06-23 10:58AM EDT11,300.001,025.530.000.000.00-30310.20%
NDX230616P114000002022-06-23 10:58AM EDT11,400.001,063.470.000.000.00-30410.03%
NDX230616P115000002022-06-14 3:54PM EDT11,500.001,280.150.000.000.00-22200.00%
NDX230616P116000002022-06-29 3:28PM EDT11,600.001,133.740.000.000.00-201110.00%
NDX230616P118000002022-04-25 11:50AM EDT11,800.00899.901,148.001,294.700.00--124.04%
NDX230616P119000002022-06-07 10:33AM EDT11,900.001,011.300.000.000.00--40.00%
NDX230616P120000002022-05-12 10:08AM EDT12,000.001,388.601,221.301,381.600.00-11423.23%
NDX230616P122000002022-05-23 3:50PM EDT12,200.001,352.501,410.501,574.000.00-101124.67%
NDX230616P124000002022-04-18 12:04AM EDT12,400.00862.901,114.201,338.500.00--1015.97%
NDX230616P125000002022-06-09 10:55AM EDT12,500.001,234.300.000.000.00-17220.00%
NDX230616P126000002022-05-16 12:04AM EDT12,600.001,665.201,498.801,663.600.00--520.37%
NDX230616P128000002022-04-22 11:06AM EDT12,800.001,080.001,615.901,837.900.00-5121.04%
NDX230616P130000002022-06-07 3:30PM EDT13,000.001,420.000.000.000.00-40730.00%
NDX230616P131000002022-05-17 10:40AM EDT13,100.001,633.802,174.902,356.500.00--1528.23%
NDX230616P132000002022-04-18 12:04AM EDT13,200.001,173.331,460.001,693.500.00--100.00%
NDX230616P133000002022-06-06 11:14AM EDT13,300.001,546.200.000.000.00-770.00%
NDX230616P134000002022-06-01 10:19AM EDT13,400.001,632.500.000.000.00--50.00%
NDX230616P135000002022-06-06 10:16AM EDT13,500.001,602.700.000.000.00--40.00%
NDX230616P138000002022-06-22 10:41AM EDT13,800.002,287.100.000.000.00-10400.00%
NDX230616P139000002022-03-18 9:59AM EDT13,900.001,393.801,313.001,575.700.00-110.00%
NDX230616P140000002022-06-24 10:24AM EDT14,000.002,220.000.000.000.00-1290.00%
NDX230616P141750002022-05-25 9:30AM EDT14,175.002,626.300.000.000.00--10.00%
NDX230616P142000002022-01-18 1:07AM EDT14,200.001,141.791,359.601,485.000.00--00.00%
NDX230616P145000002022-02-03 11:22AM EDT14,500.001,525.901,827.301,974.100.00-1252500.00%
NDX230616P145250002022-01-03 3:46PM EDT14,525.001,159.751,252.501,802.500.00--10.00%
NDX230616P146000002022-05-10 9:58AM EDT14,600.002,500.002,323.302,723.300.00-310.00%
NDX230616P146250002022-05-16 12:04AM EDT14,625.002,658.302,629.703,029.700.00--100.00%
NDX230616P147000002022-05-23 12:54PM EDT14,700.002,821.503,006.203,183.000.00--20.00%
NDX230616P147250002022-05-23 12:54PM EDT14,725.002,841.503,025.603,203.000.00--20.00%
NDX230616P149000002021-12-28 5:00PM EDT14,900.001,287.502,058.802,213.600.00--10.00%
NDX230616P150000002022-04-20 11:22AM EDT15,000.001,836.102,995.403,395.400.00--210.00%
NDX230616P151000002022-04-01 11:03AM EDT15,100.001,558.002,266.202,816.200.00-10100.00%
NDX230616P152750002022-04-27 10:37AM EDT15,275.002,636.402,640.002,840.000.00--100.00%
NDX230616P160000002022-04-07 9:30AM EDT16,000.002,244.803,230.003,430.000.00--10.00%
NDX230616P163000002021-12-27 10:56AM EDT16,300.001,820.622,775.703,023.300.00--10.00%
NDX230616P164000002021-12-27 10:56AM EDT16,400.001,870.272,839.903,088.700.00--10.00%
NDX230616P165500002022-04-18 12:04AM EDT16,550.002,763.103,639.304,039.300.00--100.00%
NDX230616P169250002022-01-12 10:30AM EDT16,925.002,267.002,700.202,844.000.00-510.00%
NDX230616P169500002022-02-24 4:08PM EDT16,950.003,382.302,330.302,880.300.00-295250.00%
NDX230616P169750002021-12-31 3:27PM EDT16,975.002,117.523,021.803,169.100.00-190800.00%
NDX230616P170000002022-02-24 4:08PM EDT17,000.003,420.702,361.702,911.700.00-2951050.00%
NDX230616P198000002022-06-21 9:30AM EDT19,800.007,794.100.000.000.00--10.00%
NDX230616P199000002022-06-21 9:30AM EDT19,900.007,889.900.000.000.00--10.00%