Mercados españoles cerrados en 2 hrs 2 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.658,26+20,49 (+0,18%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX231215C060000002022-06-28 9:30AM EDT6,000.006,311.000.000.000.00-11120.00%
NDX231215C061000002022-05-31 9:30AM EDT6,100.006,831.000.000.000.00-130.00%
NDX231215C062000002022-05-31 9:30AM EDT6,200.006,741.500.000.000.00--10.00%
NDX231215C063000002021-11-10 8:00AM EDT6,300.009,228.009,985.0010,185.000.00--1218.34%
NDX231215C064000002021-11-24 10:30AM EDT6,400.009,849.709,881.0010,081.000.00-12213.13%
NDX231215C065000002022-06-14 9:30AM EDT6,500.005,327.300.000.000.00--20.00%
NDX231215C066000002021-11-10 8:00AM EDT6,600.008,817.009,708.009,908.000.00-11205.35%
NDX231215C067000002021-11-10 8:00AM EDT6,700.008,882.009,616.009,816.000.00-33201.43%
NDX231215C068000002021-11-10 8:00AM EDT6,800.006,634.009,524.009,724.000.00-11197.67%
NDX231215C069000002022-06-10 9:30AM EDT6,900.005,568.500.000.000.00-340.00%
NDX231215C070000002022-06-28 9:30AM EDT7,000.005,441.300.000.000.00-1330.00%
NDX231215C071000002022-06-17 9:30AM EDT7,100.004,588.100.000.000.00-1700.00%
NDX231215C072000002022-06-16 3:06PM EDT7,200.004,207.000.000.000.00-1210.00%
NDX231215C073000002022-06-16 3:06PM EDT7,300.004,127.700.000.000.00-1240.00%
NDX231215C074000002021-11-10 8:00AM EDT7,400.008,186.008,941.009,141.000.00-10176.67%
NDX231215C075000002021-11-10 8:00AM EDT7,500.008,096.008,850.009,050.000.00-20173.83%
NDX231215C076000002021-11-10 8:00AM EDT7,600.008,005.008,760.008,960.000.00-10171.12%
NDX231215C077000002021-11-10 8:00AM EDT7,700.007,162.008,670.008,870.000.00-17168.48%
NDX231215C078000002021-11-10 8:00AM EDT7,800.007,074.808,580.008,780.000.00-23165.92%
NDX231215C079000002021-11-10 8:00AM EDT7,900.006,986.008,490.008,690.000.00-15163.42%
NDX231215C080000002021-11-10 8:00AM EDT8,000.007,689.008,401.008,601.000.00-10161.03%
NDX231215C081000002021-11-10 8:00AM EDT8,100.007,347.708,311.008,511.000.00--10158.66%
NDX231215C082000002021-11-10 8:00AM EDT8,200.007,255.008,222.008,422.000.00-34156.39%
NDX231215C085000002021-11-10 8:00AM EDT8,500.006,677.007,957.008,157.000.00--1149.94%
NDX231215C086000002021-11-10 8:00AM EDT8,600.006,588.007,869.008,069.000.00--1147.90%
NDX231215C087000002021-11-10 8:00AM EDT8,700.006,862.307,781.007,981.000.00--1145.89%
NDX231215C088000002021-11-10 8:00AM EDT8,800.006,762.007,694.007,894.000.00--1143.96%
NDX231215C090000002022-05-16 12:04AM EDT9,000.003,690.003,486.803,886.800.00--147.42%
NDX231215C110000002021-11-10 8:00AM EDT11,000.003,540.005,843.006,043.000.00-62110.25%
NDX231215C115000002022-04-28 3:40PM EDT11,500.003,220.302,461.002,661.000.00-6546.80%
NDX231215C117000002022-06-17 1:29PM EDT11,700.001,572.100.000.000.00-38390.05%
NDX231215C118000002022-06-24 1:20PM EDT11,800.002,055.500.000.000.00-60600.20%
NDX231215C120000002022-04-22 4:05PM EDT12,000.002,732.921,562.401,814.300.00-3334.95%
NDX231215C121000002021-11-10 8:00AM EDT12,100.003,047.344,981.005,181.000.00--197.87%
NDX231215C123000002021-11-10 8:00AM EDT12,300.004,014.004,830.005,030.000.00--195.85%
NDX231215C124000002021-11-10 8:00AM EDT12,400.003,951.304,755.004,955.000.00-2394.86%
NDX231215C128000002022-04-29 2:52PM EDT12,800.002,080.851,700.001,900.000.00-7841.60%
NDX231215C130000002021-11-10 8:00AM EDT13,000.002,116.004,313.004,513.000.00--189.20%
NDX231215C131000002022-05-18 4:08PM EDT13,100.001,248.00811.001,011.000.00--627.46%
NDX231215C132000002021-11-10 8:00AM EDT13,200.001,700.004,170.004,370.000.00-1187.43%
NDX231215C133000002021-11-10 8:00AM EDT13,300.001,907.004,099.004,299.000.00-2386.55%
NDX231215C134000002021-11-10 8:00AM EDT13,400.001,853.004,028.004,228.000.00--185.69%
NDX231215C136000002021-11-10 8:00AM EDT13,600.002,878.003,889.004,089.000.00-4584.01%
NDX231215C137000002021-11-10 8:00AM EDT13,700.002,110.003,820.004,020.000.00--183.19%
NDX231215C138000002021-11-10 8:00AM EDT13,800.001,862.003,751.003,951.000.00--182.37%
NDX231215C140000002022-03-07 2:13PM EDT14,000.001,934.502,203.102,753.100.00-5025558.29%
NDX231215C141000002021-12-14 11:17AM EDT14,100.003,283.503,097.003,297.000.00-1171.71%
NDX231215C142000002022-01-03 4:39PM EDT14,200.003,657.382,222.002,772.000.00-1059.58%
NDX231215C143000002021-11-10 8:00AM EDT14,300.001,512.003,416.003,616.000.00--178.46%
NDX231215C146000002021-11-10 8:00AM EDT14,600.002,268.253,222.003,422.000.00--276.24%
NDX231215C147000002022-05-27 10:32AM EDT14,700.00899.90416.80966.800.00-1734.27%
NDX231215C148000002022-05-17 9:31AM EDT14,800.00846.00400.10591.000.00-1227.28%
NDX231215C149000002022-06-17 12:49PM EDT14,900.00418.000.000.000.00-463.13%
NDX231215C150000002022-06-17 1:05PM EDT15,000.00405.000.000.000.00-4123.13%
NDX231215C151000002022-06-22 9:54AM EDT15,100.00442.800.000.000.00-123.13%
NDX231215C152000002022-06-22 1:48PM EDT15,200.00443.900.000.000.00-3333.13%
NDX231215C153000002022-06-29 3:50PM EDT15,300.00419.000.000.000.00-5163.13%
NDX231215C154000002022-06-22 3:16PM EDT15,400.00406.000.000.000.00-143.13%
NDX231215C155000002022-06-16 1:43PM EDT15,500.00309.000.000.000.00-143.13%
NDX231215C156000002022-06-13 12:52PM EDT15,600.00360.000.000.000.00-153.13%
NDX231215C157000002022-06-17 11:29AM EDT15,700.00296.000.000.000.00-133.13%
NDX231215C158000002022-06-27 3:12PM EDT15,800.00410.000.000.000.00-1233.13%
NDX231215C159000002022-06-27 2:32PM EDT15,900.00392.000.000.000.00-173.13%
NDX231215C160000002022-06-10 9:31AM EDT16,000.00418.000.000.000.00-12293.13%
NDX231215C161000002022-06-27 3:33PM EDT16,100.00355.000.000.000.00-163.13%
NDX231215C162000002022-06-09 3:58PM EDT16,200.00417.000.000.000.00-1103.13%
NDX231215C163000002022-06-27 2:29PM EDT16,300.00328.000.000.000.00-1283.13%
NDX231215C164000002022-06-28 1:01PM EDT16,400.00262.000.000.000.00-1216.25%
NDX231215C165000002022-06-28 11:55AM EDT16,500.00261.000.000.000.00-1996.25%
NDX231215C166000002022-06-09 10:03AM EDT16,600.00420.000.000.000.00-2206.25%
NDX231215C167000002022-06-28 9:45AM EDT16,700.00288.000.000.000.00-1196.25%
NDX231215C168000002022-06-27 2:29PM EDT16,800.00263.000.000.000.00-1186.25%
NDX231215C169000002022-06-22 9:50AM EDT16,900.00186.000.000.000.00-1186.25%
NDX231215C170000002022-06-16 2:34PM EDT17,000.00155.000.000.000.00-1166.25%
NDX231215C180000002022-06-16 12:32PM EDT18,000.00109.000.000.000.00-166.25%
NDX231215C182000002022-06-07 11:34AM EDT18,200.00202.000.000.000.00-136.25%
NDX231215C184000002022-06-08 10:07AM EDT18,400.00203.000.000.000.00-186.25%
NDX231215C186000002022-06-27 11:20AM EDT18,600.00116.070.000.000.00-4116.25%
NDX231215C188000002022-06-14 12:38PM EDT18,800.0046.000.000.000.00-2176.25%
NDX231215C190000002022-06-22 11:42AM EDT19,000.0086.400.000.000.00-1826.25%
NDX231215C192000002022-06-08 12:10PM EDT19,200.00132.000.000.000.00-2136.25%
NDX231215C194000002022-06-06 2:07PM EDT19,400.00122.000.000.000.00-1276.25%
NDX231215C196000002022-06-06 11:14AM EDT19,600.00116.000.000.000.00-1506.25%
NDX231215C198000002022-06-27 11:20AM EDT19,800.0069.330.000.000.00-4556.25%
NDX231215C200000002022-05-02 11:44AM EDT20,000.00153.0096.00116.000.00-14927.76%
NDX231215C202000002022-05-17 10:58AM EDT20,200.0095.0045.0087.000.00-16326.56%
NDX231215C204000002022-06-27 11:19AM EDT20,400.0054.950.000.000.00-4906.25%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX231215P060000002022-06-10 10:01AM EDT6,000.00140.000.000.000.00-1286.25%
NDX231215P061000002022-03-03 1:35PM EDT6,100.0095.0073.0093.000.00-1134.75%
NDX231215P062000002022-05-23 9:52AM EDT6,200.00149.30115.00175.000.00-2539.62%
NDX231215P063000002022-03-18 3:16PM EDT6,300.00108.0086.40146.400.00-1337.04%
NDX231215P064000002022-02-24 1:40PM EDT6,400.00125.0052.30144.800.00-1636.15%
NDX231215P065000002022-03-28 10:49AM EDT6,500.0094.00120.00140.000.00-103735.07%
NDX231215P066000002021-11-10 8:00AM EDT6,600.00132.70110.00130.000.00-4933.68%
NDX231215P067000002022-03-22 1:56PM EDT6,700.00112.00113.00133.000.00-18233.13%
NDX231215P068000002022-03-03 1:19PM EDT6,800.00138.00104.00124.000.00-11131.84%
NDX231215P069000002021-11-10 8:00AM EDT6,900.00131.00128.00148.000.00-3032.55%
NDX231215P070000002022-05-20 11:29AM EDT7,000.00238.00242.00264.000.00-11337.54%
NDX231215P071000002022-06-16 3:06PM EDT7,100.00287.700.000.000.00-4176.25%
NDX231215P072000002022-06-16 3:06PM EDT7,200.00301.900.000.000.00-4116.25%
NDX231215P073000002022-06-22 9:49AM EDT7,300.00266.030.000.000.00-146626.25%
NDX231215P074000002022-05-05 11:12AM EDT7,400.00213.00200.40244.400.00-11133.52%
NDX231215P075000002022-05-05 9:51AM EDT7,500.00202.00210.60254.600.00-11033.19%
NDX231215P076000002022-05-05 9:48AM EDT7,600.00203.22221.20265.200.00-31032.86%
NDX231215P077000002022-03-21 12:38PM EDT7,700.00206.00180.00200.000.00-41829.40%
NDX231215P078000002022-05-11 1:15PM EDT7,800.00325.00297.70341.700.00-1534.19%
NDX231215P079000002022-03-18 10:47AM EDT7,900.00231.00125.40338.400.00-2733.29%
NDX231215P080000002022-05-06 10:46AM EDT8,000.00294.00267.70311.700.00-21131.57%
NDX231215P081000002022-05-09 3:01PM EDT8,100.00346.000.000.000.00-106.25%
NDX231215P082000002022-05-06 1:48PM EDT8,200.00324.00293.50337.500.00-2230.95%
NDX231215P083000002022-05-11 2:57PM EDT8,300.00411.00374.00418.000.00-1432.77%
NDX231215P084000002022-05-17 3:15PM EDT8,400.00341.00426.50626.400.00-1538.02%
NDX231215P085000002022-05-09 3:13PM EDT8,500.00407.00350.00372.000.00-13029.80%
NDX231215P086000002022-05-17 1:58PM EDT8,600.00386.00467.60667.500.00-11037.39%
NDX231215P087000002022-05-17 1:53PM EDT8,700.00400.00489.80689.700.00-1437.11%
NDX231215P088000002022-05-17 1:53PM EDT8,800.00416.00512.10712.000.00-1636.81%
NDX231215P089000002022-03-21 2:47PM EDT8,900.00322.00299.00321.000.00-2425.31%
NDX231215P090000002022-05-06 1:18PM EDT9,000.00442.50400.10497.200.00-33029.55%
NDX231215P091000002022-03-21 9:30AM EDT9,100.00346.00308.00330.000.00-1224.16%
NDX231215P092000002022-05-05 10:14AM EDT9,200.00417.00422.90522.900.00-11628.66%
NDX231215P093000002022-06-16 2:54PM EDT9,300.00740.700.000.000.00-293.13%
NDX231215P094000002022-03-23 1:49PM EDT9,400.00371.00311.70578.400.00-1928.47%
NDX231215P095000002022-06-22 9:49AM EDT9,500.00656.030.000.000.00-146613.13%
NDX231215P096000002022-01-20 1:41PM EDT9,600.00396.00461.00511.000.00-2225.27%
NDX231215P097000002022-03-22 11:37AM EDT9,700.00390.00399.00421.000.00-1422.32%
NDX231215P098000002022-03-23 12:34PM EDT9,800.00412.00377.20652.600.00-2827.02%
NDX231215P099000002022-04-25 10:15AM EDT9,900.00549.43649.90817.000.00-1429.83%
NDX231215P100000002022-06-17 12:13PM EDT10,000.00863.500.000.000.00-362351.56%
NDX231215P101000002022-04-29 11:09AM EDT10,100.00581.60614.00664.000.00-1324.85%
NDX231215P102000002022-03-29 2:25PM EDT10,200.00415.00525.90625.900.00-2623.23%
NDX231215P103000002021-11-16 12:43PM EDT10,300.00413.50507.00557.000.00-1320.97%
NDX231215P104000002021-11-10 8:00AM EDT10,400.001,127.00467.00517.000.00-1219.35%
NDX231215P105000002022-05-17 12:13PM EDT10,500.00772.801,001.401,223.800.00-12538232.84%
NDX231215P106000002022-01-24 11:20AM EDT10,600.00800.00654.60800.700.00--123.57%
NDX231215P107000002022-06-08 3:16PM EDT10,700.00795.000.000.000.00--131.56%
NDX231215P108000002022-01-18 1:07AM EDT10,800.00557.02611.00661.000.00-2019.15%
NDX231215P110000002022-06-14 11:29AM EDT11,000.001,233.400.000.000.00-151,0710.78%
NDX231215P111000002021-10-20 10:28AM EDT11,100.00646.00505.00555.000.00-1014.67%
NDX231215P112000002021-11-10 8:00AM EDT11,200.001,027.03599.00649.000.00-1115.61%
NDX231215P113000002022-06-23 11:17AM EDT11,300.001,191.850.000.000.00-10350.39%
NDX231215P114000002022-06-23 3:43PM EDT11,400.001,215.750.000.000.00--260.39%
NDX231215P115000002022-06-23 3:43PM EDT11,500.001,253.250.000.000.00-8230.20%
NDX231215P116000002022-02-04 11:22AM EDT11,600.00845.30882.601,024.200.00-1018.82%
NDX231215P117000002022-06-17 1:29PM EDT11,700.001,447.500.000.000.00-38450.00%
NDX231215P118000002022-06-24 1:20PM EDT11,800.001,258.000.000.000.00-60660.00%
NDX231215P119000002022-06-21 11:57AM EDT11,900.001,434.690.000.000.00-240.00%
NDX231215P120000002022-01-12 2:59PM EDT12,000.00778.02943.301,097.300.00-52116.10%
NDX231215P121000002021-11-10 8:00AM EDT12,100.001,509.00776.00826.000.00--210.12%
NDX231215P122000002022-06-08 2:03PM EDT12,200.001,270.000.000.000.00-9140.00%
NDX231215P123000002021-11-10 8:00AM EDT12,300.001,099.25800.00992.100.00--210.74%
NDX231215P124000002022-04-26 1:58PM EDT12,400.001,272.601,405.701,576.000.00-1635820.20%
NDX231215P125000002022-05-10 11:46AM EDT12,500.001,590.100.000.000.00-100.00%
NDX231215P126000002021-11-16 1:52PM EDT12,600.00813.20916.001,116.000.00-1108.81%
NDX231215P127000002022-05-23 12:50PM EDT12,700.001,715.701,753.001,951.000.00-21823.38%
NDX231215P128000002022-05-23 12:50PM EDT12,800.001,766.701,807.002,005.000.00-62023.14%
NDX231215P129000002021-11-22 2:01PM EDT12,900.00877.50894.001,094.000.00-270.00%
NDX231215P130000002022-06-02 10:37AM EDT13,000.001,640.000.000.000.00-3870.00%
NDX231215P131000002022-05-23 11:38AM EDT13,100.001,905.001,964.002,162.000.00-4122.17%
NDX231215P132000002022-01-07 4:46PM EDT13,200.001,130.811,235.201,380.900.00-120.00%
NDX231215P133000002021-11-10 8:00AM EDT13,300.002,430.75991.001,191.000.00-220.00%
NDX231215P134000002021-11-10 8:00AM EDT13,400.001,442.001,018.001,218.000.00-210.00%
NDX231215P135000002022-01-19 10:56AM EDT13,500.001,300.001,489.201,642.700.00-250.00%
NDX231215P136000002021-11-10 8:00AM EDT13,600.001,297.001,074.001,274.000.00-190.00%
NDX231215P137000002022-05-23 1:38PM EDT13,700.002,247.992,310.002,510.000.00-5920.21%
NDX231215P138000002022-05-23 1:38PM EDT13,800.002,307.002,372.002,572.000.00-5519.86%
NDX231215P139000002022-06-02 10:38AM EDT13,900.002,050.000.000.000.00-640.00%
NDX231215P140000002022-02-16 12:07PM EDT14,000.001,599.001,519.601,634.200.00-12360.00%
NDX231215P141000002021-11-10 8:00AM EDT14,100.001,829.001,222.001,422.000.00-130.00%
NDX231215P142000002021-11-10 8:00AM EDT14,200.001,736.001,253.001,453.000.00-130.00%
NDX231215P143000002021-11-10 8:00AM EDT14,300.001,919.001,285.001,485.000.00-130.00%
NDX231215P144000002022-05-23 1:44PM EDT14,400.002,678.502,766.002,966.000.00-51017.43%
NDX231215P145000002022-05-23 1:44PM EDT14,500.002,746.502,835.003,035.000.00-5316.94%
NDX231215P146000002021-11-22 12:45PM EDT14,600.001,354.721,401.001,601.000.00-120.00%
NDX231215P147000002022-06-16 1:59PM EDT14,700.003,072.500.000.000.00-130.00%
NDX231215P148000002022-06-16 2:04PM EDT14,800.003,148.150.000.000.00-120.00%
NDX231215P149000002021-11-10 8:00AM EDT14,900.002,018.001,488.001,688.000.00--30.00%
NDX231215P150000002021-11-10 8:00AM EDT15,000.002,065.001,523.001,723.000.00-140.00%
NDX231215P151000002021-11-10 8:00AM EDT15,100.001,784.891,560.001,760.000.00--70.00%
NDX231215P152000002022-06-16 2:04PM EDT15,200.003,453.720.000.000.00-30320.00%
NDX231215P153000002022-06-16 1:59PM EDT15,300.003,532.900.000.000.00-120.00%
NDX231215P154000002021-11-10 8:00AM EDT15,400.002,056.001,673.001,873.000.00-110.00%
NDX231215P155000002021-11-10 8:00AM EDT15,500.002,305.001,712.001,912.000.00-140.00%
NDX231215P156000002021-11-10 8:00AM EDT15,600.002,056.001,751.001,951.000.00-110.00%
NDX231215P157000002021-11-10 8:00AM EDT15,700.002,296.001,792.001,992.000.00-140.00%
NDX231215P158000002021-11-10 8:00AM EDT15,800.002,525.001,832.002,032.000.00--200.00%
NDX231215P159000002021-11-10 8:00AM EDT15,900.002,131.171,874.002,074.000.00--10.00%
NDX231215P160000002021-11-10 8:00AM EDT16,000.002,219.761,916.002,116.000.00-170.00%
NDX231215P161000002021-11-10 8:00AM EDT16,100.002,217.411,959.002,159.000.00--100.00%
NDX231215P162000002021-11-10 8:00AM EDT16,200.002,294.502,002.002,202.000.00--90.00%
NDX231215P163000002022-01-06 11:05AM EDT16,300.002,368.102,610.002,774.000.00-1210.00%
NDX231215P164000002021-11-30 11:48AM EDT16,400.002,180.001,996.002,196.000.00-470.00%
NDX231215P165000002021-11-10 8:00AM EDT16,500.002,586.002,137.002,337.000.00--10.00%
NDX231215P166000002021-11-10 8:00AM EDT16,600.002,675.002,183.002,383.000.00-150.00%
NDX231215P167000002021-11-10 8:00AM EDT16,700.002,881.002,230.002,430.000.00--10.00%
NDX231215P170000002022-03-15 9:55AM EDT17,000.003,951.302,905.103,267.400.00-130.00%
NDX231215P180000002022-05-10 9:30AM EDT18,000.005,067.100.000.000.00--00.00%
NDX231215P182000002021-11-10 8:00AM EDT18,200.003,677.003,021.003,221.000.00-110.00%
NDX231215P184000002021-11-10 8:00AM EDT18,400.003,640.003,140.003,340.000.00--10.00%
NDX231215P186000002021-11-10 8:00AM EDT18,600.003,725.203,262.003,462.000.00-240.00%
NDX231215P188000002021-11-10 8:00AM EDT18,800.003,953.803,386.003,586.000.00--10.00%
NDX231215P190000002022-06-16 4:01PM EDT19,000.007,057.000.000.000.00-1130.00%
NDX231215P192000002021-11-10 8:00AM EDT19,200.004,288.003,645.003,845.000.00-140.00%
NDX231215P194000002022-05-04 9:30AM EDT19,400.005,681.506,140.006,340.000.00-140.00%
NDX231215P196000002021-11-10 8:00AM EDT19,600.004,548.003,916.004,116.000.00-170.00%
NDX231215P198000002021-11-10 8:00AM EDT19,800.005,618.604,055.004,255.000.00-280.00%
NDX231215P200000002022-01-10 2:44PM EDT20,000.005,038.654,870.005,065.600.00-1160.00%
NDX231215P202000002022-05-10 9:30AM EDT20,200.007,022.200.000.000.00-200.00%
NDX231215P204000002021-11-10 8:00AM EDT20,400.005,784.604,491.004,691.000.00-1390.00%