^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara17 de noviembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX231117C10500000 | 2023-03-01 10:32AM EDT | 10,500.00 | 2,245.13 | 3,177.90 | 3,200.30 | 0.00 | - | - | 1 | 0.00% |
| NDX231117C10700000 | 2023-03-01 10:32AM EDT | 10,700.00 | 2,094.03 | 3,009.20 | 3,031.50 | 0.00 | - | - | 1 | 0.00% |
| NDX231117C12000000 | 2023-03-13 12:31PM EDT | 12,000.00 | 1,174.77 | 1,682.10 | 1,701.20 | 0.00 | - | - | 24 | 0.00% |
| NDX231117C12500000 | 2023-05-17 12:32PM EDT | 12,500.00 | 1,699.26 | 2,304.90 | 2,324.90 | 0.00 | - | 4 | 18 | 32.77% |
| NDX231117C12525000 | 2023-05-09 10:47AM EDT | 12,525.00 | 1,513.76 | 2,285.10 | 2,305.50 | 0.00 | - | - | 1 | 32.70% |
| NDX231117C12550000 | 2023-05-09 3:52PM EDT | 12,550.00 | 1,473.82 | 2,264.10 | 2,284.30 | 0.00 | - | - | 5 | 32.57% |
| NDX231117C12575000 | 2023-05-09 3:12PM EDT | 12,575.00 | 1,457.72 | 2,243.10 | 2,263.30 | 0.00 | - | - | 2 | 32.45% |
| NDX231117C12600000 | 2023-05-09 3:33PM EDT | 12,600.00 | 1,437.69 | 2,223.00 | 2,243.70 | 0.00 | - | - | 4 | 32.37% |
| NDX231117C12700000 | 2023-05-25 1:37PM EDT | 12,700.00 | 1,907.75 | 2,138.60 | 2,158.00 | 0.00 | - | 3 | 3 | 31.80% |
| NDX231117C12750000 | 2023-05-11 12:01PM EDT | 12,750.00 | 1,448.94 | 2,096.00 | 2,115.30 | 0.00 | - | - | 2 | 31.51% |
| NDX231117C12800000 | 2023-05-12 11:17AM EDT | 12,800.00 | 1,373.22 | 2,057.30 | 2,076.70 | 0.00 | - | - | 1 | 31.35% |
| NDX231117C13000000 | 2023-05-24 1:04PM EDT | 13,000.00 | 1,376.73 | 1,894.90 | 1,913.10 | 0.00 | - | 2 | 13 | 30.35% |
| NDX231117C13025000 | 2023-05-09 10:47AM EDT | 13,025.00 | 1,170.07 | 1,871.50 | 1,889.70 | 0.00 | - | - | 1 | 30.13% |
| NDX231117C13050000 | 2023-05-09 3:52PM EDT | 13,050.00 | 1,133.62 | 1,853.40 | 1,872.10 | 0.00 | - | - | 5 | 30.09% |
| NDX231117C13075000 | 2023-05-09 3:12PM EDT | 13,075.00 | 1,118.96 | 1,831.60 | 1,849.60 | 0.00 | - | - | 2 | 29.89% |
| NDX231117C13100000 | 2023-05-09 3:33PM EDT | 13,100.00 | 1,101.37 | 1,813.40 | 1,831.80 | 0.00 | - | - | 3 | 29.84% |
| NDX231117C13250000 | 2023-05-11 12:01PM EDT | 13,250.00 | 1,110.37 | 1,697.30 | 1,716.20 | 0.00 | - | - | 2 | 29.21% |
| NDX231117C13300000 | 2023-05-12 11:17AM EDT | 13,300.00 | 1,039.76 | 1,657.90 | 1,675.50 | 0.00 | - | - | 1 | 28.92% |
| NDX231117C13500000 | 2023-05-22 11:36AM EDT | 13,500.00 | 1,222.59 | 1,507.80 | 1,520.10 | 0.00 | - | 2 | 3 | 27.92% |
| NDX231117C13550000 | 2023-05-24 1:04PM EDT | 13,550.00 | 1,006.80 | 1,469.50 | 1,483.70 | 0.00 | - | - | 1 | 27.72% |
| NDX231117C13750000 | 2023-05-30 10:05AM EDT | 13,750.00 | 1,465.00 | 1,323.60 | 1,338.10 | 0.00 | - | 1 | 2 | 26.86% |
| NDX231117C13800000 | 2023-03-20 10:41AM EDT | 13,800.00 | 545.80 | 650.10 | 661.60 | 0.00 | - | - | 1 | 8.21% |
| NDX231117C13850000 | 2023-03-17 3:12PM EDT | 13,850.00 | 556.80 | 683.00 | 695.70 | 0.00 | - | 1 | 1 | 10.45% |
| NDX231117C13950000 | 2023-05-30 10:05AM EDT | 13,950.00 | 1,323.87 | 1,182.50 | 1,194.60 | 0.00 | - | 1 | 2 | 25.92% |
| NDX231117C14000000 | 2023-05-15 12:28PM EDT | 14,000.00 | 650.01 | 1,148.20 | 1,160.30 | 0.00 | - | 2 | 1 | 25.71% |
| NDX231117C14200000 | 2023-05-18 3:41PM EDT | 14,200.00 | 753.04 | 1,015.00 | 1,029.10 | 0.00 | - | 1 | 1 | 24.92% |
| NDX231117C14250000 | 2023-05-18 3:41PM EDT | 14,250.00 | 725.53 | 982.60 | 994.40 | 0.00 | - | 1 | 2 | 24.65% |
| NDX231117C14300000 | 2023-05-25 10:38AM EDT | 14,300.00 | 746.00 | 950.90 | 964.20 | 0.00 | - | 11 | 78 | 24.49% |
| NDX231117C14500000 | 2023-05-30 9:43AM EDT | 14,500.00 | 1,016.10 | 831.00 | 843.50 | 0.00 | - | 1 | 8 | 23.74% |
| NDX231117C14675000 | 2023-05-23 2:07PM EDT | 14,675.00 | 480.33 | 730.60 | 743.10 | 0.00 | - | - | 1 | 23.07% |
| NDX231117C14700000 | 2023-06-05 11:56AM EDT | 14,700.00 | 966.36 | 717.00 | 729.90 | 0.00 | - | 2 | 3 | 23.00% |
| NDX231117C14725000 | 2023-06-02 10:08AM EDT | 14,725.00 | 846.30 | 702.90 | 715.20 | 0.00 | - | 1 | 1 | 22.88% |
| NDX231117C14875000 | 2023-04-27 9:30AM EDT | 14,875.00 | 216.90 | 702.10 | 728.10 | 0.00 | - | - | 1 | 24.76% |
| NDX231117C15000000 | 2023-03-14 11:43AM EDT | 15,000.00 | 128.48 | 266.10 | 273.30 | 0.00 | - | - | 1 | 13.65% |
| NDX231117C15200000 | 2023-05-16 2:08PM EDT | 15,200.00 | 213.20 | 478.60 | 487.10 | 0.00 | - | - | 3 | 21.37% |
| NDX231117C15250000 | 2023-05-16 3:57PM EDT | 15,250.00 | 195.00 | 455.50 | 463.70 | 0.00 | - | - | 1 | 21.16% |
| NDX231117C15275000 | 2023-06-07 12:28PM EDT | 15,275.00 | 468.10 | 444.30 | 453.60 | -73.40 | -13.55% | 3 | 19 | 21.09% |
| NDX231117C15475000 | 2023-05-25 3:38PM EDT | 15,475.00 | 292.00 | 369.00 | 377.50 | 0.00 | - | - | 1 | 20.56% |
| NDX231117C15500000 | 2023-05-31 10:18AM EDT | 15,500.00 | 430.00 | 360.20 | 368.30 | 0.00 | - | 1 | 3 | 20.49% |
| NDX231117C15575000 | 2023-05-25 3:38PM EDT | 15,575.00 | 262.00 | 334.30 | 342.00 | 0.00 | - | - | 1 | 20.28% |
| NDX231117C15650000 | 2023-06-02 11:13AM EDT | 15,650.00 | 437.98 | 310.30 | 318.10 | 0.00 | - | 1 | 1 | 20.11% |
| NDX231117C15700000 | 2023-06-02 11:13AM EDT | 15,700.00 | 419.28 | 295.00 | 302.50 | 0.00 | - | 6 | 9 | 20.00% |
| NDX231117C15750000 | 2023-06-02 11:02AM EDT | 15,750.00 | 406.95 | 282.70 | 289.40 | 0.00 | - | 5 | 5 | 19.94% |
| NDX231117C15800000 | 2023-05-31 3:54PM EDT | 15,800.00 | 321.02 | 266.10 | 273.30 | 0.00 | - | 2 | 4 | 19.78% |
| NDX231117C15875000 | 2023-05-02 9:30AM EDT | 15,875.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX231117C15900000 | 2023-06-06 2:50PM EDT | 15,900.00 | 316.34 | 239.50 | 246.00 | 0.00 | - | 4 | 4 | 19.56% |
| NDX231117C15975000 | 2023-05-02 9:30AM EDT | 15,975.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX231117C16000000 | 2023-06-07 9:32AM EDT | 16,000.00 | 300.00 | 215.10 | 221.70 | +13.00 | +4.53% | 2 | 2 | 19.38% |
| NDX231117C16100000 | 2023-06-06 2:18PM EDT | 16,100.00 | 257.75 | 192.80 | 199.10 | 0.00 | - | 2 | 3 | 19.20% |
| NDX231117C16500000 | 2023-05-31 3:05PM EDT | 16,500.00 | 150.80 | 122.50 | 126.80 | 0.00 | - | - | 3 | 18.59% |
| NDX231117C16800000 | 2023-06-07 10:55AM EDT | 16,800.00 | 100.00 | 85.50 | 90.00 | -21.05 | -17.39% | 1 | 2 | 18.31% |
Ventaspara17 de noviembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX231117P06000000 | 2023-05-11 12:41PM EDT | 6,000.00 | 12.00 | 3.80 | 8.00 | 0.00 | - | - | 1 | 51.56% |
| NDX231117P07400000 | 2023-05-18 10:41AM EDT | 7,400.00 | 24.00 | 11.10 | 15.30 | 0.00 | - | 2 | 2 | 45.04% |
| NDX231117P09000000 | 2023-06-05 9:32AM EDT | 9,000.00 | 34.25 | 29.50 | 34.80 | 0.00 | - | 5 | 6 | 37.45% |
| NDX231117P09200000 | 2023-05-26 10:00AM EDT | 9,200.00 | 56.70 | 33.20 | 37.40 | 0.00 | - | 1 | 1 | 36.37% |
| NDX231117P09500000 | 2023-05-22 3:40PM EDT | 9,500.00 | 69.90 | 39.50 | 43.70 | 0.00 | - | 50 | 70 | 35.09% |
| NDX231117P09600000 | 2023-05-11 9:30AM EDT | 9,600.00 | 94.50 | 41.80 | 46.10 | 0.00 | - | - | 1 | 34.68% |
| NDX231117P09700000 | 2023-06-05 9:30AM EDT | 9,700.00 | 52.70 | 44.30 | 48.40 | 0.00 | - | 5 | 7 | 34.24% |
| NDX231117P09800000 | 2023-05-16 11:16AM EDT | 9,800.00 | 99.35 | 47.00 | 51.30 | 0.00 | - | 1 | 1 | 33.87% |
| NDX231117P09825000 | 2023-05-02 9:30AM EDT | 9,825.00 | 125.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NDX231117P09975000 | 2023-03-17 12:31PM EDT | 9,975.00 | 290.00 | 160.30 | 167.10 | 0.00 | - | 1 | 1 | 42.89% |
| NDX231117P10000000 | 2023-05-15 3:23PM EDT | 10,000.00 | 116.19 | 52.80 | 56.90 | 0.00 | - | 2 | 3 | 33.04% |
| NDX231117P10075000 | 2023-03-20 10:01AM EDT | 10,075.00 | 312.00 | 160.60 | 166.40 | 0.00 | - | - | 1 | 41.92% |
| NDX231117P10300000 | 2023-05-15 3:23PM EDT | 10,300.00 | 137.61 | 63.00 | 67.30 | 0.00 | - | - | 1 | 31.90% |
| NDX231117P10450000 | 2023-03-20 10:01AM EDT | 10,450.00 | 372.00 | 197.80 | 203.90 | 0.00 | - | - | 0 | 40.89% |
| NDX231117P10500000 | 2023-05-22 3:40PM EDT | 10,500.00 | 119.90 | 70.70 | 75.10 | 0.00 | - | - | 25 | 31.13% |
| NDX231117P10550000 | 2023-03-17 12:31PM EDT | 10,550.00 | 380.00 | 219.00 | 226.70 | 0.00 | - | 1 | 1 | 41.30% |
| NDX231117P10600000 | 2023-06-06 10:00AM EDT | 10,600.00 | 75.70 | 75.20 | 79.40 | 0.00 | - | 1 | 2 | 30.76% |
| NDX231117P10675000 | 2023-04-26 11:36AM EDT | 10,675.00 | 250.50 | 107.10 | 117.80 | 0.00 | - | - | 2 | 33.26% |
| NDX231117P10800000 | 2023-04-03 12:05PM EDT | 10,800.00 | 284.19 | 224.40 | 233.30 | 0.00 | - | - | 1 | 39.32% |
| NDX231117P10850000 | 2023-05-05 10:39AM EDT | 10,850.00 | 228.80 | 89.60 | 95.60 | 0.00 | - | 1 | 1 | 30.17% |
| NDX231117P10900000 | 2023-05-19 11:27AM EDT | 10,900.00 | 143.90 | 89.10 | 95.00 | 0.00 | - | 1 | 1 | 29.74% |
| NDX231117P11000000 | 2023-06-06 9:30AM EDT | 11,000.00 | 89.50 | 94.50 | 98.80 | 0.00 | - | 2 | 4 | 29.25% |
| NDX231117P11500000 | 2023-05-05 10:39AM EDT | 11,500.00 | 322.00 | 129.10 | 134.80 | 0.00 | - | 4 | 6 | 27.68% |
| NDX231117P11575000 | 2023-03-20 11:10AM EDT | 11,575.00 | 597.30 | 361.30 | 368.50 | 0.00 | - | - | 1 | 38.24% |
| NDX231117P11650000 | 2023-06-01 2:49PM EDT | 11,650.00 | 160.87 | 138.80 | 143.50 | 0.00 | - | - | 8 | 26.97% |
| NDX231117P11675000 | 2023-03-20 10:45AM EDT | 11,675.00 | 644.90 | 380.10 | 388.40 | 0.00 | - | - | 1 | 38.06% |
| NDX231117P11700000 | 2023-06-06 9:30AM EDT | 11,700.00 | 134.70 | 142.80 | 147.60 | 0.00 | - | 1 | 3 | 26.79% |
| NDX231117P11750000 | 2023-05-23 2:07PM EDT | 11,750.00 | 247.90 | 146.90 | 151.80 | 0.00 | - | - | 1 | 26.61% |
| NDX231117P11900000 | 2023-02-27 10:30AM EDT | 11,900.00 | 759.70 | 564.70 | 573.30 | 0.00 | - | 1 | 2 | 42.70% |
| NDX231117P12000000 | 2023-06-07 11:53AM EDT | 12,000.00 | 164.50 | 170.00 | 175.00 | -154.55 | -48.44% | 195 | 47 | 25.74% |
| NDX231117P12025000 | 2023-05-09 10:47AM EDT | 12,025.00 | 405.95 | 172.50 | 177.60 | 0.00 | - | - | 1 | 25.66% |
| NDX231117P12050000 | 2023-05-09 3:52PM EDT | 12,050.00 | 418.55 | 174.70 | 179.90 | 0.00 | - | - | 5 | 25.56% |
| NDX231117P12075000 | 2023-05-09 3:12PM EDT | 12,075.00 | 422.65 | 176.60 | 181.90 | 0.00 | - | - | 2 | 25.45% |
| NDX231117P12100000 | 2023-05-09 3:33PM EDT | 12,100.00 | 429.05 | 179.80 | 185.10 | 0.00 | - | - | 4 | 25.39% |
| NDX231117P12250000 | 2023-06-06 9:30AM EDT | 12,250.00 | 185.40 | 195.40 | 201.00 | 0.00 | - | 1 | 3 | 24.84% |
| NDX231117P12300000 | 2023-05-18 10:21AM EDT | 12,300.00 | 335.30 | 202.00 | 207.40 | 0.00 | - | 2 | 1 | 24.69% |
| NDX231117P12425000 | 2023-04-21 10:35AM EDT | 12,425.00 | 575.00 | 340.90 | 347.60 | 0.00 | - | 1 | 1 | 29.13% |
| NDX231117P12500000 | 2023-05-24 1:04PM EDT | 12,500.00 | 411.80 | 226.50 | 231.80 | 0.00 | - | 2 | 12 | 23.97% |
| NDX231117P12525000 | 2023-05-09 10:47AM EDT | 12,525.00 | 520.85 | 230.10 | 235.40 | 0.00 | - | - | 1 | 23.90% |
| NDX231117P12550000 | 2023-05-09 3:52PM EDT | 12,550.00 | 535.95 | 231.90 | 237.80 | 0.00 | - | - | 5 | 23.77% |
| NDX231117P12575000 | 2023-05-09 3:12PM EDT | 12,575.00 | 541.25 | 236.30 | 242.00 | 0.00 | - | - | 2 | 23.71% |
| NDX231117P12600000 | 2023-05-09 3:33PM EDT | 12,600.00 | 549.65 | 239.70 | 245.50 | 0.00 | - | 8 | 4 | 23.63% |
| NDX231117P12650000 | 2023-03-23 9:48AM EDT | 12,650.00 | 826.78 | 626.30 | 637.60 | 0.00 | - | - | 1 | 36.64% |
| NDX231117P12700000 | 2023-03-23 9:48AM EDT | 12,700.00 | 844.32 | 641.40 | 652.90 | 0.00 | - | - | 1 | 36.57% |
| NDX231117P12750000 | 2023-05-11 12:01PM EDT | 12,750.00 | 541.60 | 261.50 | 267.10 | 0.00 | - | 2 | 2 | 23.10% |
| NDX231117P12800000 | 2023-05-12 11:17AM EDT | 12,800.00 | 552.80 | 268.60 | 274.20 | 0.00 | - | 2 | 2 | 22.90% |
| NDX231117P13000000 | 2023-05-24 1:23PM EDT | 13,000.00 | 525.40 | 301.20 | 307.70 | 0.00 | - | 27 | 27 | 22.22% |
| NDX231117P13100000 | 2023-05-31 10:06AM EDT | 13,100.00 | 393.00 | 318.50 | 324.50 | 0.00 | - | - | 2 | 21.82% |
| NDX231117P13125000 | 2023-05-30 9:40AM EDT | 13,125.00 | 362.10 | 323.20 | 329.80 | 0.00 | - | 1 | 1 | 21.76% |
| NDX231117P13550000 | 2023-05-18 3:41PM EDT | 13,550.00 | 594.70 | 409.70 | 417.20 | 0.00 | - | 1 | 1 | 20.17% |
| NDX231117P13575000 | 2023-05-30 10:05AM EDT | 13,575.00 | 471.75 | 415.40 | 422.90 | 0.00 | - | 1 | 2 | 20.07% |
| NDX231117P13600000 | 2023-05-18 3:41PM EDT | 13,600.00 | 609.80 | 421.20 | 428.80 | 0.00 | - | 1 | 1 | 19.97% |
| NDX231117P13750000 | 2023-05-30 10:05AM EDT | 13,750.00 | 515.10 | 458.00 | 465.00 | 0.00 | - | 1 | 2 | 19.37% |
| NDX231117P13825000 | 2023-05-23 2:07PM EDT | 13,825.00 | 707.83 | 477.10 | 484.70 | 0.00 | - | - | 1 | 19.08% |
| NDX231117P14100000 | 2023-05-30 10:27AM EDT | 14,100.00 | 606.36 | 557.40 | 565.50 | 0.00 | - | - | 5 | 18.01% |
| NDX231117P14300000 | 2023-05-25 10:38AM EDT | 14,300.00 | 874.70 | 620.70 | 628.70 | 0.00 | - | - | 11 | 17.11% |
| NDX231117P14500000 | 2023-05-31 11:13AM EDT | 14,500.00 | 814.90 | 696.70 | 706.10 | 0.00 | - | - | 26 | 16.34% |
| NDX231117P15500000 | 2023-03-13 9:45AM EDT | 15,500.00 | 3,383.10 | 2,301.60 | 2,319.90 | 0.00 | - | - | 3 | 42.38% |
© 2023 Yahoo. Todos los derechos reservados.