Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.254,11-57,13 (-0,51%)
Al cierre: 05:15PM EDT
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
NDX230915C081000002022-06-21 11:06AM EDT8,100.004,119.454,781.304,971.000.00--682.87%
NDX230915C082000002022-06-21 11:06AM EDT8,200.004,039.854,696.404,885.000.00--681.75%
NDX230915C119000002022-09-22 2:30PM EDT11,900.001,302.101,180.001,205.700.00--8033.23%
NDX230915C120000002022-09-02 3:06PM EDT12,000.001,639.851,133.001,158.600.00-202032.98%
NDX230915C122000002022-09-02 3:12PM EDT12,200.001,521.251,042.001,067.700.00-202032.51%
NDX230915C123000002022-05-20 1:30PM EDT12,300.001,250.001,000.001,200.000.00-2236.27%
NDX230915C124000002022-06-27 12:56PM EDT12,400.001,475.801,642.101,766.300.00-1649.82%
NDX230915C125000002022-09-06 9:47AM EDT12,500.001,328.50914.00940.100.00-1231.83%
NDX230915C126000002022-09-06 9:47AM EDT12,600.001,277.40873.30900.300.00-1131.62%
NDX230915C130000002022-09-20 2:22PM EDT13,000.00984.90722.90750.800.00-1430.78%
NDX230915C131000002022-08-22 9:59AM EDT13,100.001,627.20951.20981.700.00-1036.84%
NDX230915C132000002022-09-02 3:33PM EDT13,200.001,012.91650.10687.200.00-5530.48%
NDX230915C133000002022-08-11 2:20PM EDT13,300.001,728.801,190.601,221.000.00--5043.62%
NDX230915C135000002022-09-19 3:28PM EDT13,500.00833.60560.70589.200.00-15129.80%
NDX230915C139000002022-09-02 3:12PM EDT13,900.00747.25448.10484.800.00-202029.23%
NDX230915C140000002022-09-26 1:04PM EDT14,000.00455.80427.90455.80-244.40-34.90%1228.95%
NDX230915C142000002022-09-02 3:28PM EDT14,200.00644.88388.40405.100.00-6628.51%
NDX230915C144000002022-07-01 1:00PM EDT14,400.00421.00937.20967.900.00-1243.97%
NDX230915C145000002022-09-22 10:11AM EDT14,500.00396.10325.60345.300.00--128.13%
NDX230915C146000002022-09-16 10:00AM EDT14,600.00421.00307.40327.100.00-11828.01%
NDX230915C149000002022-09-08 11:53AM EDT14,900.00497.65258.80278.500.00--527.71%
NDX230915C150000002022-09-19 2:38PM EDT15,000.00373.00244.00263.500.00-12627.60%
NDX230915C151000002022-09-13 2:53PM EDT15,100.00414.00230.30250.000.00-31827.53%
NDX230915C152000002022-09-13 1:44PM EDT15,200.00413.00217.90237.300.00-11527.47%
NDX230915C153000002022-09-12 12:33PM EDT15,300.00507.98205.50225.000.00-11727.40%
NDX230915C154000002022-09-02 9:55AM EDT15,400.00382.00194.00211.700.00-11127.27%
NDX230915C155000002022-09-26 1:05PM EDT15,500.00192.60183.20201.10-88.80-31.56%1627.23%
NDX230915C156000002022-09-01 12:30PM EDT15,600.00299.00172.50190.300.00--127.16%
NDX230915C157000002022-09-14 2:04PM EDT15,700.00287.00162.80180.200.00-1327.09%
NDX230915C158000002022-09-14 3:21PM EDT15,800.00271.00153.00170.900.00-1127.05%
NDX230915C160000002022-09-19 2:19PM EDT16,000.00202.30136.40153.900.00-1526.97%
NDX230915C161000002022-09-14 12:16PM EDT16,100.00242.00128.10145.900.00-1226.93%
NDX230915C162000002022-09-14 3:21PM EDT16,200.00216.00120.80138.600.00-2126.90%
NDX230915C163000002022-09-14 12:16PM EDT16,300.00216.00115.20131.100.00-1026.85%
NDX230915C165000002022-09-19 2:22PM EDT16,500.00151.70101.80118.200.00-1226.80%
NDX230915C167000002022-07-07 9:37AM EDT16,700.00178.00376.10397.000.00--138.48%
NDX230915C168000002022-08-08 10:58AM EDT16,800.00389.00138.00156.100.00-1129.64%
NDX230915C170000002022-09-21 2:58PM EDT17,000.00127.4074.7091.100.00--126.70%
NDX230915C179000002022-06-27 2:45PM EDT17,900.00100.4889.20189.100.00--234.47%
Ventaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX230915P066000002022-09-22 12:15PM EDT6,600.00131.00133.40148.400.00--5840.89%
NDX230915P080000002022-09-19 1:42PM EDT8,000.00229.60281.30299.000.00-31836.01%
NDX230915P081000002022-08-01 11:30AM EDT8,100.00187.00220.00240.300.00-11432.49%
NDX230915P082000002022-08-02 11:01AM EDT8,200.00205.00253.00268.700.00--232.87%
NDX230915P084000002022-07-28 11:38AM EDT8,400.00249.00240.00256.800.00--230.59%
NDX230915P085000002022-09-19 2:09PM EDT8,500.00292.10358.90377.000.00-33334.42%
NDX230915P087000002022-09-26 12:43PM EDT8,700.00395.00394.30412.00+17.75+4.71%1133.78%
NDX230915P088000002022-09-22 11:15AM EDT8,800.00374.70412.80432.000.00-5533.51%
NDX230915P089000002022-06-21 10:32AM EDT8,900.00443.70323.00345.000.00--329.55%
NDX230915P090000002022-09-20 10:36AM EDT9,000.00377.40452.10472.300.00-2632.92%
NDX230915P091000002022-09-14 12:16PM EDT9,100.00367.00473.10493.200.00-1432.62%
NDX230915P092000002022-09-14 2:05PM EDT9,200.00391.00494.20514.800.00-1732.31%
NDX230915P093000002022-09-20 10:30AM EDT9,300.00423.80516.50537.300.00-1532.01%
NDX230915P094000002022-09-14 9:49AM EDT9,400.00422.00539.50560.500.00-1731.71%
NDX230915P095000002022-09-20 1:05PM EDT9,500.00460.50563.20584.400.00-21131.41%
NDX230915P096000002022-08-04 12:52PM EDT9,600.00349.00455.40476.400.00--127.29%
NDX230915P097000002022-09-07 11:01AM EDT9,700.00482.50612.90634.500.00--130.81%
NDX230915P098000002022-09-09 3:55PM EDT9,800.00412.00639.00660.800.00-1230.50%
NDX230915P099000002022-08-26 11:07AM EDT9,900.00421.00630.70661.800.00-2429.50%
NDX230915P100000002022-09-23 3:31PM EDT10,000.00691.00690.70719.700.00-2730.00%
NDX230915P101000002022-08-18 9:39AM EDT10,100.00397.00575.60613.800.00-2226.19%
NDX230915P102000002022-09-14 9:49AM EDT10,200.00584.70748.80778.400.00-1229.39%
NDX230915P105000002022-09-20 2:22PM EDT10,500.00704.00846.20869.500.00-173428.37%
NDX230915P106000002022-08-02 2:51PM EDT10,600.00572.40665.10686.800.00-55522.84%
NDX230915P107000002022-08-10 3:55PM EDT10,700.00514.40586.90605.200.00-10810819.82%
NDX230915P108000002022-08-04 1:47PM EDT10,800.00558.65736.40760.000.00-203222.42%
NDX230915P109000002022-08-04 1:47PM EDT10,900.00580.40764.80788.600.00-161821.97%
NDX230915P110000002022-09-19 2:06PM EDT11,000.00853.401,023.701,047.500.00-12726.82%
NDX230915P111000002022-09-14 12:33PM EDT11,100.00804.821,058.401,090.300.00-31826.60%
NDX230915P114000002022-09-13 9:41AM EDT11,400.00840.451,183.901,208.700.00-184725.53%
NDX230915P115000002022-09-20 2:26PM EDT11,500.001,031.201,226.601,251.600.00-13425.20%
NDX230915P117000002022-08-10 11:43AM EDT11,700.00744.75869.50892.000.00--214.31%
NDX230915P118000002022-09-19 1:18PM EDT11,800.001,118.201,361.401,387.300.00--324.17%
NDX230915P119000002022-09-22 2:30PM EDT11,900.001,311.801,407.901,434.800.00--8023.82%
NDX230915P120000002022-09-20 2:26PM EDT12,000.001,231.601,456.201,483.500.00-14523.46%
NDX230915P122000002022-08-18 3:53PM EDT12,200.00831.801,276.201,315.200.00-5516.28%
NDX230915P124000002022-09-19 1:18PM EDT12,400.001,375.701,660.001,689.300.00-3221.90%
NDX230915P125000002022-09-19 3:26PM EDT12,500.001,396.001,714.701,743.700.00--121.47%
NDX230915P135000002022-08-17 2:04PM EDT13,500.001,258.921,975.102,033.500.00-550.00%
NDX230915P137000002022-09-02 11:32AM EDT13,700.001,803.402,373.502,547.400.00-1116.14%
NDX230915P139000002022-08-22 10:00AM EDT13,900.001,663.452,136.202,206.700.00-110.00%
NDX230915P141000002022-08-19 1:14PM EDT14,100.001,635.282,295.002,366.100.00-110.00%
NDX230915P147000002022-09-02 11:32AM EDT14,700.002,408.903,126.403,294.600.00-220.00%
NDX230915P148000002022-08-26 9:30AM EDT14,800.002,039.703,128.003,308.800.00-110.00%