Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.573,36-229,78 (-1,79%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230915C060000002023-01-25 9:31AM EST6,000.005,777.906,701.306,748.100.00-2366.24%
NDX230915C068000002023-01-25 9:31AM EST6,800.005,021.305,938.405,978.100.00--259.59%
NDX230915C080000002023-01-18 12:54PM EST8,000.003,760.214,807.804,847.100.00-2251.05%
NDX230915C081000002022-06-21 10:06AM EST8,100.004,119.454,781.304,971.000.00--658.28%
NDX230915C082000002022-06-21 10:06AM EST8,200.004,039.854,696.404,885.000.00--657.83%
NDX230915C083000002022-11-28 12:25PM EST8,300.003,840.072,894.502,920.700.00-230.00%
NDX230915C084000002022-11-23 2:25PM EST8,400.003,905.153,015.003,058.000.00--20.00%
NDX230915C087000002023-01-20 1:32PM EST8,700.003,150.404,160.804,216.300.00-1148.39%
NDX230915C105000002022-12-23 9:30AM EST10,500.001,449.051,786.701,805.100.00-2180.00%
NDX230915C106000002023-01-24 2:03PM EST10,600.001,892.302,501.802,536.800.00--136.80%
NDX230915C109000002023-01-23 10:53AM EST10,900.001,660.012,259.702,306.900.00-166135.76%
NDX230915C110000002023-02-01 2:47PM EST11,000.001,929.492,179.102,227.700.00-220435.29%
NDX230915C111000002023-01-26 3:16PM EST11,100.001,628.802,101.202,149.700.00-12934.83%
NDX230915C112000002022-10-27 2:51PM EST11,200.001,456.771,684.301,713.000.00-10023.16%
NDX230915C113000002022-10-25 11:48AM EST11,300.001,704.001,687.101,712.500.00--1525.36%
NDX230915C114000002023-01-20 11:13AM EST11,400.001,076.701,863.601,889.800.00-121732.58%
NDX230915C115000002023-02-02 11:59AM EST11,500.001,920.001,786.601,815.400.00-10467132.15%
NDX230915C116000002022-11-04 12:56PM EST11,600.00893.001,549.501,577.300.00-152127.05%
NDX230915C117000002023-01-25 1:01PM EST11,700.001,018.501,637.801,669.700.00-203431.31%
NDX230915C118000002023-02-02 11:55AM EST11,800.001,698.001,566.401,598.500.00-5751930.90%
NDX230915C119000002023-01-23 3:44PM EST11,900.001,019.501,507.901,528.400.00-1114130.49%
NDX230915C120000002023-02-03 9:55AM EST12,000.001,525.851,438.601,459.60-79.15-4.93%42,13630.09%
NDX230915C121000002023-01-20 11:51AM EST12,100.00702.901,368.601,391.900.00-74429.68%
NDX230915C122000002023-01-20 11:51AM EST12,200.00655.101,300.201,324.800.00-92429.27%
NDX230915C123000002023-01-23 4:04PM EST12,300.00792.801,229.101,260.700.00-202928.90%
NDX230915C124000002023-01-25 9:32AM EST12,400.00615.001,173.101,196.200.00-12328.49%
NDX230915C125000002023-02-02 1:48PM EST12,500.001,226.751,111.301,135.10-80.06-6.13%260628.14%
NDX230915C126000002023-02-02 11:29AM EST12,600.001,160.301,051.101,073.500.00-41527.73%
NDX230915C127000002022-11-03 9:35AM EST12,700.00552.60943.10968.000.00--2026.18%
NDX230915C128000002023-01-31 2:30PM EST12,800.00633.05935.40957.400.00-5527.01%
NDX230915C129000002023-01-20 2:13PM EST12,900.00399.92880.10902.100.00-3126.67%
NDX230915C130000002023-02-03 3:05PM EST13,000.00824.45819.60847.10+131.85+19.04%522,27126.29%
NDX230915C131000002022-08-22 8:59AM EST13,100.001,627.20951.20981.700.00-1030.73%
NDX230915C132000002022-12-05 10:11AM EST13,200.00687.50264.80270.900.00-202513.09%
NDX230915C133000002023-01-30 10:36AM EST13,300.00396.15673.80697.800.00-15125.33%
NDX230915C134000002022-10-05 12:52PM EST13,400.00670.42330.50344.000.00-203516.77%
NDX230915C135000002023-02-03 11:49AM EST13,500.00685.40584.70606.70+18.02+2.70%301,50124.71%
NDX230915C136000002022-10-25 11:48AM EST13,600.00662.00557.50587.300.00--1525.03%
NDX230915C137000002023-02-01 10:15AM EST13,700.00302.00501.60523.400.00-11824.11%
NDX230915C139000002022-10-14 8:31AM EST13,900.00423.90515.70544.100.00-12126.23%
NDX230915C140000002023-02-03 3:01PM EST14,000.00395.35397.10410.20+172.85+77.69%20420223.21%
NDX230915C141000002023-02-02 3:00PM EST14,100.00400.55362.90377.600.00-1522.96%
NDX230915C142000002022-09-02 2:28PM EST14,200.00644.88315.70335.400.00-6622.36%
NDX230915C144000002022-10-10 9:08AM EST14,400.00282.500.000.000.00-90923.13%
NDX230915C145000002023-02-03 2:12PM EST14,500.00272.38252.10266.90-15.62-5.42%21522.08%
NDX230915C146000002022-09-16 9:00AM EST14,600.00421.00206.30225.300.00-11821.23%
NDX230915C147000002022-11-15 10:18AM EST14,700.00366.50147.80160.100.00--119.33%
NDX230915C149000002022-09-08 10:53AM EST14,900.00497.65213.00230.300.00--523.11%
NDX230915C150000002023-02-03 3:01PM EST15,000.00156.95153.30167.60+114.67+271.22%40612621.22%
NDX230915C151000002022-09-13 1:53PM EST15,100.00414.00197.90214.200.00-31823.60%
NDX230915C152000002022-11-18 11:01AM EST15,200.00203.2080.6095.400.00-11618.87%
NDX230915C153000002023-01-25 12:08PM EST15,300.0032.30111.90126.100.00-32020.88%
NDX230915C154000002023-01-30 10:37AM EST15,400.0041.75100.00114.500.00-11620.78%
NDX230915C155000002023-01-23 9:30AM EST15,500.0025.9089.10103.900.00-3620.69%
NDX230915C156000002022-09-29 12:55PM EST15,600.00154.30189.50204.300.00-4625.76%
NDX230915C157000002023-01-30 10:37AM EST15,700.0030.0571.1085.000.00-1320.50%
NDX230915C158000002022-09-14 2:21PM EST15,800.00271.00108.30125.200.00-1123.14%
NDX230915C159000002022-10-11 10:20AM EST15,900.00112.95108.40127.400.00--1523.69%
NDX230915C160000002023-01-26 11:08AM EST16,000.0018.0051.0063.000.00-1620.29%
NDX230915C161000002022-11-28 9:30AM EST16,100.0087.700.000.000.00-136.25%
NDX230915C162000002023-02-02 2:58PM EST16,200.0049.7738.4054.400.00-1520.42%
NDX230915C163000002022-11-28 9:30AM EST16,300.0073.400.000.000.00-116.25%
NDX230915C165000002023-02-02 2:58PM EST16,500.0036.5627.2041.200.00-21520.37%
NDX230915C166000002023-02-02 1:38PM EST16,600.0037.8024.1037.700.00-1620.38%
NDX230915C167000002022-11-16 1:28PM EST16,700.0084.8219.5033.900.00-2320.32%
NDX230915C168000002023-01-05 9:30AM EST16,800.006.7018.9032.000.00-1220.44%
NDX230915C170000002023-01-10 3:06PM EST17,000.007.2014.7027.800.00-21320.59%
NDX230915C171000002023-01-04 9:30AM EST17,100.006.7020.1025.900.00-1220.67%
NDX230915C172000002022-12-21 9:30AM EST17,200.0012.101.507.900.00-1817.60%
NDX230915C173000002023-02-03 9:31AM EST17,300.0012.2012.0021.10+9.35+328.07%11720.60%
NDX230915C174000002023-01-04 9:30AM EST17,400.005.0010.0024.600.00-1421.42%
NDX230915C175000002022-12-19 9:30AM EST17,500.0012.300.000.000.00-156.25%
NDX230915C176000002023-01-03 9:30AM EST17,600.004.500.000.000.00-136.25%
NDX230915C177000002022-12-23 9:30AM EST17,700.005.300.006.000.00-1618.31%
NDX230915C179000002022-12-12 3:27PM EST17,900.0017.241.408.400.00-6519.64%
NDX230915C180000002023-01-27 10:29AM EST18,000.006.202.6016.000.00-57021.74%
Ventaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230915P060000002023-01-06 3:01PM EST6,000.0040.0013.2025.700.00-16846.99%
NDX230915P062000002023-01-30 9:30AM EST6,200.0021.3016.6026.400.00-413345.29%
NDX230915P064000002023-01-17 11:10AM EST6,400.0036.0019.6029.800.00-253944.31%
NDX230915P066000002023-01-17 11:11AM EST6,600.0042.0023.0033.700.00-585243.38%
NDX230915P070000002023-01-27 10:39AM EST7,000.0037.0028.6044.900.00-1341.94%
NDX230915P072000002022-12-30 12:07PM EST7,200.00112.9738.6050.000.00-2240.99%
NDX230915P074000002022-10-17 8:47AM EST7,400.00227.70141.60154.900.00-1150.42%
NDX230915P076000002023-01-24 10:32AM EST7,600.0067.0047.2060.200.00-1020038.93%
NDX230915P080000002023-02-01 10:24AM EST8,000.0075.0561.3075.200.00-12937.25%
NDX230915P081000002022-11-01 1:33PM EST8,100.00245.00150.20165.800.00-21444.16%
NDX230915P082000002022-11-23 2:25PM EST8,200.00183.30199.70212.300.00-2546.33%
NDX230915P083000002022-11-28 12:25PM EST8,300.00209.30235.50243.900.00-24647.26%
NDX230915P084000002022-12-30 12:07PM EST8,400.00238.7685.5099.000.00-11636.11%
NDX230915P085000002023-01-25 10:23AM EST8,500.00132.8083.6098.300.00-23435.19%
NDX230915P086000002022-12-16 9:50AM EST8,600.00247.50148.30156.700.00-2738.75%
NDX230915P087000002023-01-05 1:14PM EST8,700.00282.7093.50108.900.00-11234.35%
NDX230915P088000002022-10-04 10:46AM EST8,800.00354.27406.60419.700.00-51050.70%
NDX230915P089000002022-10-26 11:49AM EST8,900.00363.00259.10277.200.00-1742.95%
NDX230915P090000002023-01-18 9:33AM EST9,000.00182.72112.00127.600.00-640633.17%
NDX230915P091000002022-11-07 9:47AM EST9,100.00440.30300.30319.300.00-11443.02%
NDX230915P092000002022-12-27 2:35PM EST9,200.00392.80148.60158.700.00-133233.46%
NDX230915P093000002023-01-05 9:30AM EST9,300.00388.10134.10149.500.00-303532.02%
NDX230915P094000002022-11-25 11:07AM EST9,400.00335.00396.60412.700.00-41044.09%
NDX230915P095000002023-01-09 9:32AM EST9,500.00343.90150.30165.700.00-31431.25%
NDX230915P096000002023-02-02 2:00PM EST9,600.00144.80159.20174.900.00-21530.89%
NDX230915P097000002023-02-02 2:04PM EST9,700.00154.30168.80184.300.00-10930.52%
NDX230915P098000002023-01-27 11:31AM EST9,800.00202.00178.60194.200.00-18130.15%
NDX230915P099000002023-01-31 10:05AM EST9,900.00246.00189.30204.600.00-77129.79%
NDX230915P100000002023-02-03 11:42AM EST10,000.00181.85200.70215.60-10.95-5.68%27629.42%
NDX230915P101000002023-01-20 2:13PM EST10,100.00352.48212.10227.900.00-32029.10%
NDX230915P102000002023-02-01 1:09PM EST10,200.00278.20224.00240.300.00-12128.75%
NDX230915P103000002023-02-02 12:53PM EST10,300.00217.10236.60252.500.00-13228.36%
NDX230915P104000002023-01-05 10:48AM EST10,400.00701.80250.10265.700.00-14019328.00%
NDX230915P105000002023-02-03 10:53AM EST10,500.00238.00264.20280.70-90.75-27.60%121,01827.68%
NDX230915P106000002022-10-26 11:12AM EST10,600.00748.30587.60609.200.00-3038.35%
NDX230915P107000002023-01-20 11:26AM EST10,700.00513.00294.90311.100.00-6314826.97%
NDX230915P108000002023-02-03 11:42AM EST10,800.00279.95311.30327.50-8.35-2.90%23626.62%
NDX230915P109000002023-02-01 2:47PM EST10,900.00354.40328.60343.600.00-16126.23%
NDX230915P110000002023-02-02 3:00PM EST11,000.00333.80346.60361.400.00-121925.87%
NDX230915P111000002023-02-01 2:47PM EST11,100.00395.50365.80381.500.00-15825.55%
NDX230915P112000002022-11-03 11:30AM EST11,200.001,171.40680.20700.800.00--834.45%
NDX230915P113000002023-02-02 3:00PM EST11,300.00390.50406.00421.900.00-1624.84%
NDX230915P114000002022-12-29 11:15AM EST11,400.001,081.60483.20499.700.00-15126.19%
NDX230915P115000002023-01-31 1:55PM EST11,500.00561.00448.10467.900.00-306224.17%
NDX230915P116000002022-11-03 11:02AM EST11,600.001,387.80807.00828.200.00-1733.43%
NDX230915P117000002023-01-26 9:30AM EST11,700.00621.68497.00518.200.00-12323.50%
NDX230915P118000002023-02-02 3:01PM EST11,800.00505.00522.80544.100.00-1323.13%
NDX230915P119000002023-02-03 9:55AM EST11,900.00509.70543.90576.30+8.40+1.68%29222.90%
NDX230915P120000002023-02-02 12:33PM EST12,000.00530.30571.70604.300.00-488022.51%
NDX230915P121000002023-02-03 9:55AM EST12,100.00563.66607.80627.90-166.84-22.84%2421.97%
NDX230915P122000002023-02-03 10:19AM EST12,200.00580.00638.70658.80-452.15-43.81%1521.58%
NDX230915P124000002023-02-02 1:48PM EST12,400.00631.40704.60724.900.00-121220.80%
NDX230915P125000002023-02-02 11:29AM EST12,500.00661.53739.70765.90+3.73+0.57%24820.55%
NDX230915P126000002023-02-02 1:48PM EST12,600.00695.46776.40796.700.00-161119.99%
NDX230915P128000002022-10-25 10:16AM EST12,800.001,683.801,398.501,423.500.00--833.14%
NDX230915P129000002023-01-30 10:37AM EST12,900.001,163.73895.50915.000.00-1118.67%
NDX230915P130000002023-02-03 3:05PM EST13,000.00958.40939.50961.60+62.80+7.01%384518.30%
NDX230915P132000002023-01-23 10:31AM EST13,200.001,435.401,031.301,052.900.00--117.33%
NDX230915P135000002023-02-03 2:12PM EST13,500.001,171.381,182.601,203.90-87.54-6.95%32515.68%
NDX230915P136000002023-02-02 10:58AM EST13,600.001,121.971,232.801,258.600.00-1315.07%
NDX230915P137000002023-02-02 2:58PM EST13,700.001,240.141,293.201,316.800.00-1414.44%
NDX230915P138000002023-01-23 10:29AM EST13,800.001,855.901,351.501,375.400.00--113.69%
NDX230915P139000002023-02-02 10:26AM EST13,900.001,314.601,411.801,436.100.00-4412.82%
NDX230915P141000002023-01-04 1:47PM EST14,100.002,859.101,538.501,556.100.00-239.81%
NDX230915P142000002023-01-24 2:00PM EST14,200.002,104.601,604.801,629.900.00-237.21%
NDX230915P143000002023-01-24 2:00PM EST14,300.002,186.601,668.801,693.900.00-230.00%
NDX230915P144000002023-01-24 1:04PM EST14,400.002,306.501,712.601,759.900.00-170.00%
NDX230915P145000002023-01-24 1:21PM EST14,500.002,367.901,786.301,830.800.00-6150.00%
NDX230915P146000002023-01-24 2:01PM EST14,600.002,454.401,861.301,906.400.00-5120.00%
NDX230915P147000002023-01-24 1:04PM EST14,700.002,564.601,938.601,980.900.00-270.00%
NDX230915P148000002022-08-26 8:30AM EST14,800.002,039.703,128.003,308.800.00-1147.29%
NDX230915P154000002022-12-13 11:41AM EST15,400.003,093.403,544.803,569.500.00--242.01%
NDX230915P156000002023-01-20 9:35AM EST15,600.003,849.452,687.902,741.100.00-220.00%
NDX230915P158000002022-12-13 11:41AM EST15,800.003,437.903,917.003,944.800.00--243.69%
NDX230915P159000002022-12-13 11:41AM EST15,900.003,526.604,010.704,039.500.00--244.12%
NDX230915P180000002023-01-23 2:01PM EST18,000.005,627.004,938.004,977.700.00-4800.00%