^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de noviembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX231117C105000002023-03-01 10:32AM EDT10,500.002,245.133,177.903,200.300.00--10.00%
NDX231117C107000002023-03-01 10:32AM EDT10,700.002,094.033,009.203,031.500.00--10.00%
NDX231117C120000002023-03-13 12:31PM EDT12,000.001,174.771,682.101,701.200.00--240.00%
NDX231117C125000002023-05-17 12:32PM EDT12,500.001,699.262,304.902,324.900.00-41832.77%
NDX231117C125250002023-05-09 10:47AM EDT12,525.001,513.762,285.102,305.500.00--132.70%
NDX231117C125500002023-05-09 3:52PM EDT12,550.001,473.822,264.102,284.300.00--532.57%
NDX231117C125750002023-05-09 3:12PM EDT12,575.001,457.722,243.102,263.300.00--232.45%
NDX231117C126000002023-05-09 3:33PM EDT12,600.001,437.692,223.002,243.700.00--432.37%
NDX231117C127000002023-05-25 1:37PM EDT12,700.001,907.752,138.602,158.000.00-3331.80%
NDX231117C127500002023-05-11 12:01PM EDT12,750.001,448.942,096.002,115.300.00--231.51%
NDX231117C128000002023-05-12 11:17AM EDT12,800.001,373.222,057.302,076.700.00--131.35%
NDX231117C130000002023-05-24 1:04PM EDT13,000.001,376.731,894.901,913.100.00-21330.35%
NDX231117C130250002023-05-09 10:47AM EDT13,025.001,170.071,871.501,889.700.00--130.13%
NDX231117C130500002023-05-09 3:52PM EDT13,050.001,133.621,853.401,872.100.00--530.09%
NDX231117C130750002023-05-09 3:12PM EDT13,075.001,118.961,831.601,849.600.00--229.89%
NDX231117C131000002023-05-09 3:33PM EDT13,100.001,101.371,813.401,831.800.00--329.84%
NDX231117C132500002023-05-11 12:01PM EDT13,250.001,110.371,697.301,716.200.00--229.21%
NDX231117C133000002023-05-12 11:17AM EDT13,300.001,039.761,657.901,675.500.00--128.92%
NDX231117C135000002023-05-22 11:36AM EDT13,500.001,222.591,507.801,520.100.00-2327.92%
NDX231117C135500002023-05-24 1:04PM EDT13,550.001,006.801,469.501,483.700.00--127.72%
NDX231117C137500002023-05-30 10:05AM EDT13,750.001,465.001,323.601,338.100.00-1226.86%
NDX231117C138000002023-03-20 10:41AM EDT13,800.00545.80650.10661.600.00--18.21%
NDX231117C138500002023-03-17 3:12PM EDT13,850.00556.80683.00695.700.00-1110.45%
NDX231117C139500002023-05-30 10:05AM EDT13,950.001,323.871,182.501,194.600.00-1225.92%
NDX231117C140000002023-05-15 12:28PM EDT14,000.00650.011,148.201,160.300.00-2125.71%
NDX231117C142000002023-05-18 3:41PM EDT14,200.00753.041,015.001,029.100.00-1124.92%
NDX231117C142500002023-05-18 3:41PM EDT14,250.00725.53982.60994.400.00-1224.65%
NDX231117C143000002023-05-25 10:38AM EDT14,300.00746.00950.90964.200.00-117824.49%
NDX231117C145000002023-05-30 9:43AM EDT14,500.001,016.10831.00843.500.00-1823.74%
NDX231117C146750002023-05-23 2:07PM EDT14,675.00480.33730.60743.100.00--123.07%
NDX231117C147000002023-06-05 11:56AM EDT14,700.00966.36717.00729.900.00-2323.00%
NDX231117C147250002023-06-02 10:08AM EDT14,725.00846.30702.90715.200.00-1122.88%
NDX231117C148750002023-04-27 9:30AM EDT14,875.00216.90702.10728.100.00--124.76%
NDX231117C150000002023-03-14 11:43AM EDT15,000.00128.48266.10273.300.00--113.65%
NDX231117C152000002023-05-16 2:08PM EDT15,200.00213.20478.60487.100.00--321.37%
NDX231117C152500002023-05-16 3:57PM EDT15,250.00195.00455.50463.700.00--121.16%
NDX231117C152750002023-06-07 12:28PM EDT15,275.00468.10444.30453.60-73.40-13.55%31921.09%
NDX231117C154750002023-05-25 3:38PM EDT15,475.00292.00369.00377.500.00--120.56%
NDX231117C155000002023-05-31 10:18AM EDT15,500.00430.00360.20368.300.00-1320.49%
NDX231117C155750002023-05-25 3:38PM EDT15,575.00262.00334.30342.000.00--120.28%
NDX231117C156500002023-06-02 11:13AM EDT15,650.00437.98310.30318.100.00-1120.11%
NDX231117C157000002023-06-02 11:13AM EDT15,700.00419.28295.00302.500.00-6920.00%
NDX231117C157500002023-06-02 11:02AM EDT15,750.00406.95282.70289.400.00-5519.94%
NDX231117C158000002023-05-31 3:54PM EDT15,800.00321.02266.10273.300.00-2419.78%
NDX231117C158750002023-05-02 9:30AM EDT15,875.0080.100.000.000.00-113.13%
NDX231117C159000002023-06-06 2:50PM EDT15,900.00316.34239.50246.000.00-4419.56%
NDX231117C159750002023-05-02 9:30AM EDT15,975.0071.600.000.000.00-113.13%
NDX231117C160000002023-06-07 9:32AM EDT16,000.00300.00215.10221.70+13.00+4.53%2219.38%
NDX231117C161000002023-06-06 2:18PM EDT16,100.00257.75192.80199.100.00-2319.20%
NDX231117C165000002023-05-31 3:05PM EDT16,500.00150.80122.50126.800.00--318.59%
NDX231117C168000002023-06-07 10:55AM EDT16,800.00100.0085.5090.00-21.05-17.39%1218.31%
Ventaspara17 de noviembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX231117P060000002023-05-11 12:41PM EDT6,000.0012.003.808.000.00--151.56%
NDX231117P074000002023-05-18 10:41AM EDT7,400.0024.0011.1015.300.00-2245.04%
NDX231117P090000002023-06-05 9:32AM EDT9,000.0034.2529.5034.800.00-5637.45%
NDX231117P092000002023-05-26 10:00AM EDT9,200.0056.7033.2037.400.00-1136.37%
NDX231117P095000002023-05-22 3:40PM EDT9,500.0069.9039.5043.700.00-507035.09%
NDX231117P096000002023-05-11 9:30AM EDT9,600.0094.5041.8046.100.00--134.68%
NDX231117P097000002023-06-05 9:30AM EDT9,700.0052.7044.3048.400.00-5734.24%
NDX231117P098000002023-05-16 11:16AM EDT9,800.0099.3547.0051.300.00-1133.87%
NDX231117P098250002023-05-02 9:30AM EDT9,825.00125.100.000.000.00-2212.50%
NDX231117P099750002023-03-17 12:31PM EDT9,975.00290.00160.30167.100.00-1142.89%
NDX231117P100000002023-05-15 3:23PM EDT10,000.00116.1952.8056.900.00-2333.04%
NDX231117P100750002023-03-20 10:01AM EDT10,075.00312.00160.60166.400.00--141.92%
NDX231117P103000002023-05-15 3:23PM EDT10,300.00137.6163.0067.300.00--131.90%
NDX231117P104500002023-03-20 10:01AM EDT10,450.00372.00197.80203.900.00--040.89%
NDX231117P105000002023-05-22 3:40PM EDT10,500.00119.9070.7075.100.00--2531.13%
NDX231117P105500002023-03-17 12:31PM EDT10,550.00380.00219.00226.700.00-1141.30%
NDX231117P106000002023-06-06 10:00AM EDT10,600.0075.7075.2079.400.00-1230.76%
NDX231117P106750002023-04-26 11:36AM EDT10,675.00250.50107.10117.800.00--233.26%
NDX231117P108000002023-04-03 12:05PM EDT10,800.00284.19224.40233.300.00--139.32%
NDX231117P108500002023-05-05 10:39AM EDT10,850.00228.8089.6095.600.00-1130.17%
NDX231117P109000002023-05-19 11:27AM EDT10,900.00143.9089.1095.000.00-1129.74%
NDX231117P110000002023-06-06 9:30AM EDT11,000.0089.5094.5098.800.00-2429.25%
NDX231117P115000002023-05-05 10:39AM EDT11,500.00322.00129.10134.800.00-4627.68%
NDX231117P115750002023-03-20 11:10AM EDT11,575.00597.30361.30368.500.00--138.24%
NDX231117P116500002023-06-01 2:49PM EDT11,650.00160.87138.80143.500.00--826.97%
NDX231117P116750002023-03-20 10:45AM EDT11,675.00644.90380.10388.400.00--138.06%
NDX231117P117000002023-06-06 9:30AM EDT11,700.00134.70142.80147.600.00-1326.79%
NDX231117P117500002023-05-23 2:07PM EDT11,750.00247.90146.90151.800.00--126.61%
NDX231117P119000002023-02-27 10:30AM EDT11,900.00759.70564.70573.300.00-1242.70%
NDX231117P120000002023-06-07 11:53AM EDT12,000.00164.50170.00175.00-154.55-48.44%1954725.74%
NDX231117P120250002023-05-09 10:47AM EDT12,025.00405.95172.50177.600.00--125.66%
NDX231117P120500002023-05-09 3:52PM EDT12,050.00418.55174.70179.900.00--525.56%
NDX231117P120750002023-05-09 3:12PM EDT12,075.00422.65176.60181.900.00--225.45%
NDX231117P121000002023-05-09 3:33PM EDT12,100.00429.05179.80185.100.00--425.39%
NDX231117P122500002023-06-06 9:30AM EDT12,250.00185.40195.40201.000.00-1324.84%
NDX231117P123000002023-05-18 10:21AM EDT12,300.00335.30202.00207.400.00-2124.69%
NDX231117P124250002023-04-21 10:35AM EDT12,425.00575.00340.90347.600.00-1129.13%
NDX231117P125000002023-05-24 1:04PM EDT12,500.00411.80226.50231.800.00-21223.97%
NDX231117P125250002023-05-09 10:47AM EDT12,525.00520.85230.10235.400.00--123.90%
NDX231117P125500002023-05-09 3:52PM EDT12,550.00535.95231.90237.800.00--523.77%
NDX231117P125750002023-05-09 3:12PM EDT12,575.00541.25236.30242.000.00--223.71%
NDX231117P126000002023-05-09 3:33PM EDT12,600.00549.65239.70245.500.00-8423.63%
NDX231117P126500002023-03-23 9:48AM EDT12,650.00826.78626.30637.600.00--136.64%
NDX231117P127000002023-03-23 9:48AM EDT12,700.00844.32641.40652.900.00--136.57%
NDX231117P127500002023-05-11 12:01PM EDT12,750.00541.60261.50267.100.00-2223.10%
NDX231117P128000002023-05-12 11:17AM EDT12,800.00552.80268.60274.200.00-2222.90%
NDX231117P130000002023-05-24 1:23PM EDT13,000.00525.40301.20307.700.00-272722.22%
NDX231117P131000002023-05-31 10:06AM EDT13,100.00393.00318.50324.500.00--221.82%
NDX231117P131250002023-05-30 9:40AM EDT13,125.00362.10323.20329.800.00-1121.76%
NDX231117P135500002023-05-18 3:41PM EDT13,550.00594.70409.70417.200.00-1120.17%
NDX231117P135750002023-05-30 10:05AM EDT13,575.00471.75415.40422.900.00-1220.07%
NDX231117P136000002023-05-18 3:41PM EDT13,600.00609.80421.20428.800.00-1119.97%
NDX231117P137500002023-05-30 10:05AM EDT13,750.00515.10458.00465.000.00-1219.37%
NDX231117P138250002023-05-23 2:07PM EDT13,825.00707.83477.10484.700.00--119.08%
NDX231117P141000002023-05-30 10:27AM EDT14,100.00606.36557.40565.500.00--518.01%
NDX231117P143000002023-05-25 10:38AM EDT14,300.00874.70620.70628.700.00--1117.11%
NDX231117P145000002023-05-31 11:13AM EDT14,500.00814.90696.70706.100.00--2616.34%
NDX231117P155000002023-03-13 9:45AM EDT15,500.003,383.102,301.602,319.900.00--342.38%