^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de octubre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX231020C106000002023-03-15 9:30AM EDT10,600.002,116.400.000.000.00--10.00%
NDX231020C114000002023-03-15 1:02PM EDT11,400.001,571.932,162.602,178.600.00--10.00%
NDX231020C119000002023-05-19 1:59PM EDT11,900.002,334.652,885.702,902.000.00-1237.70%
NDX231020C120000002023-04-21 3:24PM EDT12,000.001,661.912,245.702,257.700.00-220.00%
NDX231020C120500002023-03-30 2:30PM EDT12,050.001,696.801,800.001,817.700.00-220.00%
NDX231020C122500002023-04-26 2:04PM EDT12,250.001,371.162,483.802,523.800.00-2232.91%
NDX231020C123250002023-05-19 1:59PM EDT12,325.001,978.572,513.602,529.400.00-1135.40%
NDX231020C123500002023-04-14 2:35PM EDT12,350.001,503.181,588.201,603.900.00--10.00%
NDX231020C123750002023-04-14 3:18PM EDT12,375.001,460.821,569.101,584.800.00--20.00%
NDX231020C124000002023-04-24 9:36AM EDT12,400.001,384.100.000.000.00-1140.00%
NDX231020C124250002023-04-14 3:53PM EDT12,425.001,454.601,531.201,546.800.00--140.00%
NDX231020C124500002023-04-14 3:21PM EDT12,450.001,400.741,512.401,527.900.00-20110.00%
NDX231020C124750002023-04-14 3:54PM EDT12,475.001,419.091,493.601,509.000.00--130.00%
NDX231020C125000002023-05-17 12:06PM EDT12,500.001,594.312,362.502,378.100.00-22634.44%
NDX231020C125250002023-04-17 2:06PM EDT12,525.001,315.771,646.001,655.800.00-250.00%
NDX231020C125500002023-04-20 1:37PM EDT12,550.001,344.761,790.001,801.500.00-270.00%
NDX231020C125750002023-04-14 2:41PM EDT12,575.001,334.531,419.201,434.400.00--10.00%
NDX231020C126000002023-04-20 1:50PM EDT12,600.001,301.911,749.801,761.300.00-230.00%
NDX231020C127500002023-05-11 2:54PM EDT12,750.001,358.252,143.502,158.700.00-4332.85%
NDX231020C128500002023-04-14 2:35PM EDT12,850.001,161.931,221.101,235.700.00--10.00%
NDX231020C128750002023-04-14 3:18PM EDT12,875.001,123.581,203.601,218.100.00--20.00%
NDX231020C129000002023-04-14 3:51PM EDT12,900.001,135.471,186.101,200.600.00--130.00%
NDX231020C129250002023-04-14 3:53PM EDT12,925.001,117.191,168.801,183.200.00--140.00%
NDX231020C129500002023-04-14 3:21PM EDT12,950.001,068.831,151.601,165.900.00--100.00%
NDX231020C129750002023-04-14 3:54PM EDT12,975.001,085.661,134.501,148.700.00--130.00%
NDX231020C130000002023-05-25 10:42AM EDT13,000.001,514.321,936.601,951.300.00-101931.56%
NDX231020C130250002023-05-17 2:52PM EDT13,025.001,263.051,921.701,936.200.00-2431.61%
NDX231020C130500002023-05-24 2:25PM EDT13,050.001,259.301,902.601,916.700.00-2431.51%
NDX231020C130750002023-05-17 3:04PM EDT13,075.001,230.941,875.601,890.100.00-12531.18%
NDX231020C131000002023-05-17 3:11PM EDT13,100.001,223.951,863.101,877.400.00-11731.30%
NDX231020C131250002023-05-17 3:13PM EDT13,125.001,205.651,840.701,854.900.00--131.10%
NDX231020C132000002023-05-18 11:52AM EDT13,200.001,297.281,775.101,789.400.00-8330.55%
NDX231020C132500002023-05-22 2:53PM EDT13,250.001,320.031,740.201,753.700.00-4330.44%
NDX231020C133500002023-05-22 2:03PM EDT13,350.001,224.791,664.101,675.500.00--129.97%
NDX231020C134000002023-05-22 3:52PM EDT13,400.001,179.631,623.501,635.900.00-8629.71%
NDX231020C134250002023-05-31 12:46PM EDT13,425.001,482.801,602.401,616.100.00-1129.57%
NDX231020C134500002023-05-22 1:46PM EDT13,450.001,157.511,583.701,596.100.00-18929.43%
NDX231020C135000002023-06-01 12:22PM EDT13,500.001,552.801,545.001,558.30+404.09+35.18%13821629.21%
NDX231020C135500002023-05-17 2:41PM EDT13,550.00911.851,504.801,517.600.00-2228.89%
NDX231020C136000002023-05-24 2:25PM EDT13,600.00885.481,470.401,484.100.00--128.79%
NDX231020C137000002023-05-26 10:44AM EDT13,700.001,240.701,397.101,408.900.00-27928.30%
NDX231020C137500002023-05-26 11:13AM EDT13,750.001,196.251,358.401,370.800.00-1628.03%
NDX231020C137750002023-05-17 2:52PM EDT13,775.00763.501,336.501,349.400.00--127.82%
NDX231020C138000002023-05-17 2:55PM EDT13,800.00748.251,318.301,331.200.00-2127.71%
NDX231020C138250002023-05-17 3:04PM EDT13,825.00737.461,305.501,316.100.00--627.68%
NDX231020C138500002023-05-22 2:03PM EDT13,850.00883.511,282.401,294.900.00-2927.47%
NDX231020C138750002023-05-17 3:13PM EDT13,875.00714.941,262.701,276.900.00--127.36%
NDX231020C139000002023-05-22 3:52PM EDT13,900.00843.431,249.301,262.100.00-8627.33%
NDX231020C139500002023-05-22 1:46PM EDT13,950.00823.431,211.101,227.700.00-18927.14%
NDX231020C139750002023-05-19 10:14AM EDT13,975.00789.371,196.401,208.400.00-1126.97%
NDX231020C140000002023-06-01 12:20PM EDT14,000.001,183.351,179.501,191.30+362.15+44.10%34626.87%
NDX231020C140250002023-06-01 12:20PM EDT14,025.001,166.101,159.801,172.00+406.33+53.48%3326.70%
NDX231020C141250002023-03-23 9:30AM EDT14,125.00421.50395.80405.300.00--15.72%
NDX231020C142000002023-06-01 12:22PM EDT14,200.001,044.801,040.401,050.30+290.18+38.45%13821525.85%
NDX231020C142250002023-05-25 12:48PM EDT14,225.00740.291,022.501,034.000.00--225.75%
NDX231020C142500002023-05-30 2:53PM EDT14,250.001,031.001,007.601,018.900.00-1525.68%
NDX231020C142750002023-05-30 2:53PM EDT14,275.001,015.00993.301,004.600.00-1325.63%
NDX231020C143000002023-05-08 9:30AM EDT14,300.00398.20979.60990.400.00--125.58%
NDX231020C143250002023-04-14 9:30AM EDT14,325.00398.20381.60391.000.00--19.08%
NDX231020C143500002023-05-31 9:45AM EDT14,350.00944.70941.90952.400.00-1325.20%
NDX231020C144000002023-05-22 11:23AM EDT14,400.00568.00913.30923.400.00-27625.06%
NDX231020C144500002023-05-19 2:05PM EDT14,450.00509.61884.70895.200.00-2124.94%
NDX231020C144750002023-04-17 12:23PM EDT14,475.00307.45400.60407.200.00--111.67%
NDX231020C145000002023-05-22 10:37AM EDT14,500.00513.70853.40863.200.00-493524.69%
NDX231020C146000002023-04-17 12:33PM EDT14,600.00273.45349.00355.300.00--211.80%
NDX231020C147000002023-04-17 12:39PM EDT14,700.00248.00310.90316.700.00--111.88%
NDX231020C147500002023-05-30 9:36AM EDT14,750.00746.69709.20717.200.00-1344723.68%
NDX231020C147750002023-05-18 2:58PM EDT14,775.00353.70691.20704.200.00-1123.60%
NDX231020C148500002023-05-26 3:29PM EDT14,850.00621.90653.40661.600.00-1123.26%
NDX231020C149000002023-06-01 12:47PM EDT14,900.00630.54626.10634.60+415.76+193.57%1123.05%
NDX231020C149500002023-04-17 12:29PM EDT14,950.00187.55228.30233.900.00--112.03%
NDX231020C149750002023-04-17 12:23PM EDT14,975.00181.85221.00226.200.00--112.02%
NDX231020C150000002023-05-26 3:54PM EDT15,000.00534.80578.40587.300.00-11022.78%
NDX231020C150250002023-05-17 10:14AM EDT15,025.00182.52565.30573.000.00--122.64%
NDX231020C150500002023-05-26 2:55PM EDT15,050.00521.18553.50561.600.00-1122.57%
NDX231020C150750002023-05-26 2:55PM EDT15,075.00509.92541.80550.800.00-1122.52%
NDX231020C151000002023-04-17 12:33PM EDT15,100.00159.90186.90192.200.00--212.08%
NDX231020C151250002023-05-26 3:54PM EDT15,125.00477.10517.30525.400.00-1122.29%
NDX231020C152000002023-04-17 12:39PM EDT15,200.00143.50162.80168.000.00--112.11%
NDX231020C152750002023-05-26 2:58PM EDT15,275.00419.70451.80459.100.00-1121.81%
NDX231020C155000002023-04-04 12:09PM EDT15,500.00152.6570.4076.200.00-2610.74%
NDX231020C155500002023-05-26 12:06PM EDT15,550.00287.36344.60351.100.00-15820.96%
NDX231020C156000002023-05-26 12:06PM EDT15,600.00271.73327.20333.700.00-15820.82%
NDX231020C157000002023-04-27 3:15PM EDT15,700.0070.00275.10286.100.00-1220.07%
NDX231020C160000002023-05-30 9:43AM EDT16,000.00231.80209.90214.600.00-1219.77%
NDX231020C170000002023-05-26 3:09PM EDT17,000.0054.5057.0060.400.00-6418.18%
Ventaspara20 de octubre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX231020P060000002023-05-30 2:40PM EDT6,000.006.504.107.200.00-2755.50%
NDX231020P080000002023-05-16 1:18PM EDT8,000.0024.4014.8018.100.00--244.67%
NDX231020P082000002023-05-18 10:41AM EDT8,200.0026.0016.7020.000.00-2243.63%
NDX231020P085000002023-05-22 12:16PM EDT8,500.0029.5019.8023.200.00-1242.09%
NDX231020P087000002023-04-19 3:28PM EDT8,700.0057.2432.7037.700.00--143.83%
NDX231020P089000002023-05-01 12:05PM EDT8,900.0056.5029.8033.500.00--141.26%
NDX231020P093000002023-05-12 3:46PM EDT9,300.0066.3031.2034.700.00--75038.22%
NDX231020P094000002023-05-02 10:32AM EDT9,400.0087.9335.9039.300.00-1138.25%
NDX231020P095000002023-05-23 12:35PM EDT9,500.0053.2034.9038.400.00-213137.29%
NDX231020P097000002023-05-18 10:57AM EDT9,700.0060.0339.3042.700.00-101136.40%
NDX231020P099000002023-05-18 1:14PM EDT9,900.0066.1943.7047.400.00-202135.51%
NDX231020P100000002023-05-26 9:56AM EDT10,000.0065.7046.4049.900.00-11835.06%
NDX231020P100250002023-05-26 9:56AM EDT10,025.0066.8047.2050.700.00-1134.97%
NDX231020P101000002023-05-18 12:41PM EDT10,100.0075.5749.1052.700.00-101034.64%
NDX231020P101250002023-05-16 10:48AM EDT10,125.0093.9349.8053.400.00--234.53%
NDX231020P102000002023-05-19 12:41PM EDT10,200.0079.5052.0055.600.00-5534.21%
NDX231020P102500002023-05-05 3:38PM EDT10,250.00130.6053.6057.200.00-151534.01%
NDX231020P104250002023-04-13 12:51PM EDT10,425.00181.81124.70130.800.00--539.58%
NDX231020P104500002023-04-24 12:36PM EDT10,450.00180.00103.70112.500.00--137.86%
NDX231020P104750002023-04-24 12:37PM EDT10,475.00182.00105.30114.100.00--137.77%
NDX231020P105000002023-05-26 9:35AM EDT10,500.0090.7262.1065.800.00-15933.00%
NDX231020P105250002023-04-04 11:19AM EDT10,525.00218.20187.10195.400.00--1043.25%
NDX231020P105500002023-04-24 12:36PM EDT10,550.00190.40110.20121.300.00--137.69%
NDX231020P108000002023-04-26 3:23PM EDT10,800.00245.2590.3096.900.00-858933.51%
NDX231020P109000002023-05-30 3:37PM EDT10,900.0092.6178.9082.400.00-51231.41%
NDX231020P109750002023-03-30 11:09AM EDT10,975.00294.85192.20199.200.00--539.14%
NDX231020P110000002023-06-01 12:48PM EDT11,000.0087.8183.9087.20-32.68-27.12%155631.01%
NDX231020P110750002023-03-17 11:00AM EDT11,075.00448.90249.80256.000.00-1141.42%
NDX231020P111000002023-05-30 2:59PM EDT11,100.00103.7989.1092.500.00-98330.64%
NDX231020P111750002023-04-21 10:32AM EDT11,175.00266.60142.10147.100.00-1134.00%
NDX231020P113500002023-03-17 11:00AM EDT11,350.00510.20291.10297.900.00-1140.81%
NDX231020P114000002023-05-02 10:07AM EDT11,400.00259.13115.20119.900.00-5630.21%
NDX231020P115000002023-05-26 9:35AM EDT11,500.00160.21113.30116.700.00-1529.14%
NDX231020P116000002023-05-18 10:08AM EDT11,600.00192.50120.20124.100.00-121328.79%
NDX231020P116750002023-03-31 3:19PM EDT11,675.00380.90286.90294.800.00-2437.37%
NDX231020P117000002023-03-31 3:19PM EDT11,700.00385.90290.90298.900.00-2437.31%
NDX231020P117500002023-05-19 10:15AM EDT11,750.00184.20131.90135.500.00-656528.24%
NDX231020P118000002023-05-18 10:08AM EDT11,800.00216.10135.60139.400.00-121428.05%
NDX231020P118500002023-04-14 2:35PM EDT11,850.00391.85288.40296.700.00--135.71%
NDX231020P118750002023-04-14 3:18PM EDT11,875.00402.70292.50300.900.00--235.65%
NDX231020P119000002023-04-14 3:51PM EDT11,900.00398.45296.70305.100.00-261535.59%
NDX231020P119250002023-04-14 3:53PM EDT11,925.00404.05301.00309.400.00--1435.53%
NDX231020P119500002023-04-14 3:21PM EDT11,950.00420.75305.30313.800.00--1035.47%
NDX231020P119750002023-04-14 3:54PM EDT11,975.00414.50309.70318.200.00--1335.41%
NDX231020P120000002023-05-12 9:37AM EDT12,000.00292.60153.40157.000.00-21627.34%
NDX231020P120250002023-04-17 2:06PM EDT12,025.00426.75254.60259.600.00-2532.27%
NDX231020P120500002023-04-20 1:37PM EDT12,050.00398.20234.30239.400.00-2631.08%
NDX231020P120750002023-04-14 2:41PM EDT12,075.00444.18327.70336.400.00--135.19%
NDX231020P121000002023-05-31 10:22AM EDT12,100.00196.00162.80166.400.00-1226.97%
NDX231020P121750002023-05-17 10:14AM EDT12,175.00312.16169.80173.800.00--126.69%
NDX231020P122500002023-04-28 2:40PM EDT12,250.00412.00206.10214.500.00-2128.02%
NDX231020P123000002023-05-19 10:36AM EDT12,300.00254.00183.50186.700.00-1398426.22%
NDX231020P123500002023-04-14 2:35PM EDT12,350.00508.50382.30391.400.00--134.58%
NDX231020P123750002023-04-14 3:18PM EDT12,375.00522.35387.90396.400.00--734.52%
NDX231020P124000002023-04-14 3:51PM EDT12,400.00516.85393.10402.300.00--1334.48%
NDX231020P124250002023-04-14 3:53PM EDT12,425.00523.30398.60407.800.00--1434.43%
NDX231020P124500002023-04-14 3:21PM EDT12,450.00544.50404.10413.400.00--1034.38%
NDX231020P124750002023-04-14 3:54PM EDT12,475.00536.95409.80419.100.00--1334.33%
NDX231020P125000002023-05-26 10:31AM EDT12,500.00250.81205.90209.800.00-12725.49%
NDX231020P125250002023-04-17 2:06PM EDT12,525.00555.20338.90344.200.00-2530.90%
NDX231020P125500002023-05-17 2:41PM EDT12,550.00347.85212.10216.000.00-2525.31%
NDX231020P125750002023-04-14 2:41PM EDT12,575.00574.02433.00442.500.00--134.13%
NDX231020P126000002023-04-26 11:36AM EDT12,600.00599.10251.20259.700.00-2326.72%
NDX231020P127500002023-04-28 2:40PM EDT12,750.00537.55274.10280.900.00-24826.13%
NDX231020P128000002023-05-26 9:44AM EDT12,800.00320.00245.80249.400.00-1624.38%
NDX231020P129000002023-05-31 10:19AM EDT12,900.00310.35260.60264.700.00-1224.02%
NDX231020P129500002023-04-06 11:08AM EDT12,950.00781.00583.30593.300.00-4435.20%
NDX231020P129750002023-05-26 11:06AM EDT12,975.00324.45272.00276.400.00-1123.74%
NDX231020P130000002023-05-26 1:18PM EDT13,000.00322.60276.20279.900.00-1323.63%
NDX231020P130500002023-05-17 2:41PM EDT13,050.00459.20284.30288.700.00-2323.46%
NDX231020P131000002023-04-20 9:45AM EDT13,100.00725.80419.20425.100.00-1127.81%
NDX231020P131500002023-05-19 10:15AM EDT13,150.00416.20301.10305.100.00-656523.06%
NDX231020P132500002023-04-21 2:32PM EDT13,250.00779.65455.00461.600.00-2127.39%
NDX231020P132750002023-05-17 10:52AM EDT13,275.00565.90324.60329.400.00--122.64%
NDX231020P133000002023-05-17 10:52AM EDT13,300.00573.30327.90332.500.00--222.49%
NDX231020P133250002023-05-16 12:27PM EDT13,325.00583.11332.60337.300.00--222.39%
NDX231020P133500002023-05-30 9:39AM EDT13,350.00340.70338.00342.800.00-1422.32%
NDX231020P133750002023-05-19 11:06AM EDT13,375.00473.25343.00347.000.00-1022.20%
NDX231020P134000002023-05-19 11:06AM EDT13,400.00479.85347.90353.300.00-1022.15%
NDX231020P134750002023-05-16 11:56AM EDT13,475.00631.10363.30367.400.00--121.81%
NDX231020P135000002023-05-25 11:19AM EDT13,500.00507.98368.40373.400.00-1221.74%
NDX231020P135250002023-05-16 11:56AM EDT13,525.00648.34373.70378.800.00--121.64%
NDX231020P136000002023-06-01 1:13PM EDT13,600.00392.80390.50395.70-513.70-56.67%13313321.36%
NDX231020P137250002023-05-18 2:58PM EDT13,725.00600.05420.50425.700.00-1120.89%
NDX231020P137500002023-05-18 2:58PM EDT13,750.00608.40425.30429.900.00-1320.73%
NDX231020P138000002023-05-24 10:27AM EDT13,800.00725.00437.70443.100.00-1120.55%
NDX231020P138750002023-05-17 3:38PM EDT13,875.00727.95458.20461.900.00--220.23%
NDX231020P139000002023-05-22 2:11PM EDT13,900.00620.50464.30469.800.00--120.17%
NDX231020P139500002023-04-17 12:29PM EDT13,950.001,138.32747.30754.100.00--127.88%
NDX231020P139750002023-04-17 12:23PM EDT13,975.001,155.43757.70764.500.00--127.85%
NDX231020P140000002023-05-22 2:53PM EDT14,000.00642.80491.00495.900.00-4319.72%
NDX231020P141000002023-04-17 12:33PM EDT14,100.001,216.17811.80818.900.00--227.73%
NDX231020P141500002023-05-30 9:34AM EDT14,150.00534.10536.30541.700.00-5519.15%
NDX231020P142000002023-04-17 12:39PM EDT14,200.001,274.04857.80864.600.00--127.65%
NDX231020P142500002023-05-31 10:24AM EDT14,250.00651.66567.80573.500.00-1318.73%
NDX231020P142750002023-05-26 2:55PM EDT14,275.00640.51576.00581.700.00-2218.62%
NDX231020P143000002023-05-26 12:24PM EDT14,300.00656.23582.60588.800.00-1118.48%
NDX231020P144500002023-05-22 2:11PM EDT14,450.00845.11633.50640.200.00-2117.80%
NDX231020P144750002023-04-17 12:23PM EDT14,475.001,461.03997.601,005.400.00--127.61%
NDX231020P145000002023-05-17 12:20PM EDT14,500.001,081.31651.80658.600.00-2417.58%
NDX231020P146000002023-05-24 9:53AM EDT14,600.001,088.80691.30698.400.00-1317.16%
NDX231020P146250002023-05-17 3:38PM EDT14,625.001,096.52701.80708.900.00--217.07%
NDX231020P146750002023-04-24 10:15AM EDT14,675.001,575.201,165.901,175.400.00--129.26%
NDX231020P147000002023-04-17 12:39PM EDT14,700.001,603.681,127.501,135.500.00--127.75%
NDX231020P147500002023-05-22 2:53PM EDT14,750.00980.11753.20759.800.00--116.45%
NDX231020P150000002023-03-13 9:39AM EDT15,000.002,963.400.000.000.00--10.00%
NDX231020P153500002023-05-22 12:55PM EDT15,350.001,395.201,050.801,059.200.00--112.96%
NDX231020P155000002023-03-15 1:02PM EDT15,500.003,119.822,247.902,263.000.00--145.41%
NDX231020P164000002023-05-25 1:16PM EDT16,400.002,200.001,788.101,801.400.00--10.00%