^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP231229C076000002023-01-13 11:30AM EDT7,600.004,270.615,046.105,089.700.00--10.00%
NDXP231229C085000002023-03-10 4:40PM EDT8,500.003,772.204,887.104,912.100.00--10.00%
NDXP231229C086750002023-03-10 2:32PM EDT8,675.003,657.904,728.504,753.400.00--10.00%
NDXP231229C087500002023-03-10 2:27PM EDT8,750.003,596.204,660.804,685.600.00--10.00%
NDXP231229C100000002023-02-13 10:57AM EDT10,000.003,090.972,781.302,814.400.00--10.00%
NDXP231229C101000002023-02-13 10:57AM EDT10,100.003,010.922,712.702,743.900.00--10.00%
NDXP231229C121750002023-03-01 3:19PM EDT12,175.001,169.251,962.801,988.100.00--40.00%
NDXP231229C122250002023-02-01 3:42PM EDT12,225.001,289.391,323.701,368.400.00--40.00%
NDXP231229C123000002023-04-25 3:45PM EDT12,300.001,487.222,350.202,366.700.00-2022.97%
NDXP231229C128750002023-05-16 11:04AM EDT12,875.001,531.162,233.602,257.800.00--232.45%
NDXP231229C129000002023-03-30 9:49AM EDT12,900.001,312.871,397.501,418.800.00--10.00%
NDXP231229C129250002023-03-30 9:49AM EDT12,925.001,297.731,380.901,402.200.00--10.00%
NDXP231229C129500002023-04-05 11:01AM EDT12,950.001,261.731,358.801,382.400.00-120.00%
NDXP231229C129750002023-04-05 11:01AM EDT12,975.001,246.531,342.501,366.000.00-120.00%
NDXP231229C130000002023-05-16 11:04AM EDT13,000.001,444.672,137.702,161.700.00--231.98%
NDXP231229C132000002023-04-25 4:14PM EDT13,200.00973.901,663.101,678.300.00-14522.28%
NDXP231229C132750002023-03-17 10:09AM EDT13,275.00974.321,114.501,132.800.00-200.00%
NDXP231229C133000002023-03-30 10:58AM EDT13,300.001,102.701,141.901,162.300.00--156.47%
NDXP231229C133250002023-04-03 1:42PM EDT13,325.001,131.381,058.201,084.600.00--50.00%
NDXP231229C133750002023-05-01 1:30PM EDT13,375.001,105.951,772.401,793.600.00--428.34%
NDXP231229C134000002023-04-04 10:18AM EDT13,400.001,161.73935.60946.500.00-35500.00%
NDXP231229C134500002023-05-04 1:07PM EDT13,450.00946.701,909.301,929.900.00-1232.92%
NDXP231229C135000002023-03-28 2:25PM EDT13,500.00782.75962.501,089.300.00-2311.20%
NDXP231229C135500002023-04-21 10:53AM EDT13,550.00849.601,278.501,304.500.00-1118.43%
NDXP231229C136000002023-04-21 10:35AM EDT13,600.00839.701,245.401,271.300.00-1118.41%
NDXP231229C136500002023-01-25 12:12PM EDT13,650.00378.00512.50534.100.00--10.00%
NDXP231229C137000002023-01-25 1:13PM EDT13,700.00379.80494.90516.500.00-230.00%
NDXP231229C137250002023-03-13 9:35AM EDT13,725.00412.00850.00890.000.00--310.30%
NDXP231229C137500002023-01-23 3:54PM EDT13,750.00421.00526.30547.200.00--20.00%
NDXP231229C137750002023-01-23 11:47AM EDT13,775.00418.00517.70538.400.00--20.00%
NDXP231229C138000002023-04-20 1:06PM EDT13,800.00794.901,116.401,141.800.00-11118.29%
NDXP231229C139000002023-01-06 3:40PM EDT13,900.00273.10662.40694.500.00-338.32%
NDXP231229C139750002023-03-01 3:19PM EDT13,975.00383.25852.80874.200.00--414.26%
NDXP231229C140000002023-03-28 2:25PM EDT14,000.00567.35727.90748.400.00--111.52%
NDXP231229C140500002023-04-06 11:23AM EDT14,050.00707.00721.40735.200.00-1511.95%
NDXP231229C141500002023-04-21 1:40PM EDT14,150.00590.20905.50930.000.00-1118.00%
NDXP231229C142000002023-04-21 11:53AM EDT14,200.00558.40877.00901.300.00-2217.94%
NDXP231229C144000002023-06-01 1:17PM EDT14,400.001,188.201,124.401,141.500.00--425.86%
NDXP231229C144250002023-03-13 10:36AM EDT14,425.00244.00508.50518.900.00--1011.70%
NDXP231229C145000002023-03-23 12:13PM EDT14,500.00504.30440.40452.400.00--111.00%
NDXP231229C145750002023-05-18 1:09PM EDT14,575.00667.101,016.901,034.500.00-1125.23%
NDXP231229C146750002023-05-03 10:27AM EDT14,675.00419.701,068.201,082.800.00-1127.36%
NDXP231229C147500002023-05-18 1:16PM EDT14,750.00582.00913.00929.900.00-1124.56%
NDXP231229C148000002023-05-26 12:57PM EDT14,800.00878.00886.10902.800.00-1324.42%
NDXP231229C148750002023-05-25 12:25PM EDT14,875.00651.47845.70861.800.00--124.17%
NDXP231229C149000002023-05-25 12:25PM EDT14,900.00639.72834.20850.500.00-1324.14%
NDXP231229C149250002023-05-18 11:46AM EDT14,925.00522.90817.70833.600.00-11123.98%
NDXP231229C150000002023-06-01 3:39PM EDT15,000.00824.00778.80793.900.00-102023.73%
NDXP231229C151000002023-02-27 10:30AM EDT15,100.00182.00278.00287.900.00--112.50%
NDXP231229C152000002023-03-17 9:47AM EDT15,200.00248.60294.40306.000.00-1113.71%
NDXP231229C153000002023-04-03 1:42PM EDT15,300.00311.38233.50244.000.00-5512.82%
NDXP231229C153750002023-05-01 1:30PM EDT15,375.00246.95586.80602.500.00--422.35%
NDXP231229C154000002023-03-29 2:58PM EDT15,400.00234.01237.70250.200.00--113.68%
NDXP231229C154750002023-05-23 9:52AM EDT15,475.00331.50553.00564.600.00--122.20%
NDXP231229C155000002023-05-23 12:58PM EDT15,500.00303.60540.60554.000.00--222.13%
NDXP231229C155500002023-05-23 2:25PM EDT15,550.00274.00522.00532.800.00--121.98%
NDXP231229C156000002023-05-30 10:58AM EDT15,600.00569.62499.60512.600.00-1321.85%
NDXP231229C156500002023-05-30 10:58AM EDT15,650.00549.38480.40492.500.00-1221.71%
NDXP231229C156750002023-05-23 2:21PM EDT15,675.00247.20473.30482.900.00--221.64%
NDXP231229C157000002023-06-07 10:52AM EDT15,700.00466.71462.50474.10-44.09-8.63%1911221.60%
NDXP231229C159000002023-05-26 12:29PM EDT15,900.00380.70390.90401.200.00-1221.07%
NDXP231229C160000002023-05-26 3:19PM EDT16,000.00383.05357.70368.500.00-2320.83%
NDXP231229C162000002023-05-26 3:19PM EDT16,200.00322.55299.40309.300.00-2220.40%
NDXP231229C165000002023-06-05 2:45PM EDT16,500.00283.00225.80234.400.00-11919.82%
NDXP231229C170000002023-05-16 9:30AM EDT17,000.0039.20137.20143.500.00--119.06%
Ventaspara29 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP231229P060000002023-06-05 11:06AM EDT6,000.0011.505.9011.200.00-1449.99%
NDXP231229P061000002023-05-30 9:30AM EDT6,100.0012.706.3011.900.00--149.49%
NDXP231229P063000002023-06-02 9:33AM EDT6,300.0012.107.6012.900.00-1148.27%
NDXP231229P067000002023-05-10 9:30AM EDT6,700.0014.509.5016.000.00--246.27%
NDXP231229P072000002023-03-15 12:56PM EDT7,200.00100.0043.2050.400.00-1250.62%
NDXP231229P073000002023-03-15 12:04PM EDT7,300.00100.0046.2053.300.00--150.23%
NDXP231229P074000002023-03-10 3:54PM EDT7,400.00100.3055.5064.600.00--150.44%
NDXP231229P075000002023-02-23 11:52AM EDT7,500.0098.5078.9091.900.00-1253.07%
NDXP231229P076000002023-01-26 2:30PM EDT7,600.00101.00100.30111.500.00-1754.54%
NDXP231229P077000002023-03-24 9:30AM EDT7,700.0093.6055.6063.500.00-1148.30%
NDXP231229P078000002023-04-27 10:49AM EDT7,800.0060.3030.2041.300.00-2943.88%
NDXP231229P080000002023-03-14 9:52AM EDT8,000.00120.0067.3078.400.00-1147.68%
NDXP231229P081000002023-02-09 10:30AM EDT8,100.00113.20136.00152.100.00-1453.53%
NDXP231229P082000002023-06-02 12:11PM EDT8,200.0033.2726.2031.500.00-1238.90%
NDXP231229P083000002023-02-09 10:30AM EDT8,300.00125.65151.90168.000.00-1052.97%
NDXP231229P084000002023-02-09 10:30AM EDT8,400.00132.04160.50176.600.00-2052.71%
NDXP231229P085000002023-01-17 1:10PM EDT8,500.00212.91127.70137.800.00-9449.26%
NDXP231229P085750002023-01-17 1:13PM EDT8,575.00221.70132.90142.800.00--049.00%
NDXP231229P086000002023-02-10 1:12PM EDT8,600.00183.41179.20195.400.00-3352.23%
NDXP231229P086250002023-02-10 4:30PM EDT8,625.00180.80181.70197.700.00-1052.17%
NDXP231229P086500002023-03-22 10:29AM EDT8,650.00139.8597.80106.400.00-1045.11%
NDXP231229P087000002023-02-09 10:30AM EDT8,700.00154.97189.20205.200.00-1151.99%
NDXP231229P087250002023-02-09 10:30AM EDT8,725.00156.89191.70207.800.00-2151.93%
NDXP231229P087500002023-02-09 10:30AM EDT8,750.00158.64194.30210.400.00-1051.88%
NDXP231229P087750002023-01-30 5:00PM EDT8,775.00196.20181.50192.800.00--150.57%
NDXP231229P088000002023-05-23 1:00PM EDT8,800.0068.9036.7042.000.00-2136.37%
NDXP231229P088250002023-05-18 12:05PM EDT8,825.0066.4537.2042.600.00-1336.28%
NDXP231229P088500002023-05-19 2:29PM EDT8,850.0070.6537.7043.100.00-6536.17%
NDXP231229P088750002023-05-22 10:06AM EDT8,875.0068.4538.3043.700.00-2336.08%
NDXP231229P089000002023-05-23 11:53AM EDT8,900.0069.8538.8044.100.00-2335.96%
NDXP231229P089250002023-03-24 2:27PM EDT8,925.00180.66110.60119.000.00-4343.92%
NDXP231229P089500002023-03-22 10:29AM EDT8,950.00161.75115.30122.200.00-2043.99%
NDXP231229P089750002023-03-22 11:12AM EDT8,975.00165.83116.90123.900.00-2443.92%
NDXP231229P090000002023-05-23 1:46PM EDT9,000.0075.9540.2047.600.00-21135.74%
NDXP231229P090250002023-05-19 10:56AM EDT9,025.0071.7541.6047.000.00-2535.48%
NDXP231229P090500002023-03-21 2:49PM EDT9,050.00181.78116.80125.400.00-3443.41%
NDXP231229P090750002023-05-22 10:06AM EDT9,075.0075.8042.5049.000.00-2135.40%
NDXP231229P091000002023-05-18 12:30PM EDT9,100.0078.0542.5049.900.00-1435.34%
NDXP231229P091250002023-05-19 4:09PM EDT9,125.0079.9043.1050.500.00-2435.24%
NDXP231229P091500002023-03-23 10:06AM EDT9,150.00185.03125.00133.400.00-1243.22%
NDXP231229P092000002023-03-23 3:15PM EDT9,200.00207.45128.30136.700.00-1043.05%
NDXP231229P092250002023-02-10 10:50AM EDT9,225.00240.98249.40267.200.00-1050.91%
NDXP231229P092750002023-01-31 2:12PM EDT9,275.00241.43217.30232.300.00--148.89%
NDXP231229P093250002023-03-24 9:30AM EDT9,325.00207.00137.10146.000.00-1242.70%
NDXP231229P093750002023-01-17 12:50PM EDT9,375.00335.10201.50211.000.00--046.66%
NDXP231229P094000002023-05-17 11:23AM EDT9,400.00104.4651.1056.500.00-1634.02%
NDXP231229P094250002023-02-09 10:30AM EDT9,425.00218.85277.30295.000.00-1050.57%
NDXP231229P094750002023-01-31 1:26PM EDT9,475.00264.50240.10257.800.00--148.52%
NDXP231229P095000002023-05-24 10:09AM EDT9,500.00110.6054.0059.300.00-13133.63%
NDXP231229P095500002023-03-24 9:30AM EDT9,550.00243.60154.30163.600.00-1342.05%
NDXP231229P095750002023-02-27 10:30AM EDT9,575.00278.90208.20216.400.00--345.19%
NDXP231229P096000002023-03-21 1:24PM EDT9,600.00237.00156.70166.200.00-1241.80%
NDXP231229P096500002023-03-29 2:58PM EDT9,650.00211.75141.70150.400.00-1240.31%
NDXP231229P097000002023-05-17 11:23AM EDT9,700.00122.7260.2065.500.00-2332.89%
NDXP231229P098000002023-05-17 3:56PM EDT9,800.00120.3463.6069.000.00--132.53%
NDXP231229P098500002023-03-13 12:38PM EDT9,850.00348.00209.80220.800.00-1143.02%
NDXP231229P100000002023-06-02 12:11PM EDT10,000.0083.4370.5077.300.00-11431.90%
NDXP231229P100250002023-02-08 11:10AM EDT10,025.00288.68347.10357.500.00-1048.42%
NDXP231229P100500002023-02-08 11:10AM EDT10,050.00291.94348.10366.100.00-1048.58%
NDXP231229P100750002023-05-18 3:31PM EDT10,075.00127.2673.9079.200.00-1031.54%
NDXP231229P101250002023-02-08 11:10AM EDT10,125.00301.94361.50378.800.00-1048.44%
NDXP231229P101500002023-03-29 2:58PM EDT10,150.00270.27185.20192.800.00--138.85%
NDXP231229P101750002023-03-24 1:49PM EDT10,175.00330.65212.80222.000.00-2140.28%
NDXP231229P102000002023-05-26 12:40PM EDT10,200.00116.5078.9084.300.00-1131.09%
NDXP231229P102750002023-01-20 10:59AM EDT10,275.00541.22356.80371.500.00-1146.68%
NDXP231229P103500002023-01-23 1:58PM EDT10,350.00448.20418.80433.100.00-1148.62%
NDXP231229P104000002023-02-08 11:10AM EDT10,400.00342.67417.90429.600.00-1147.99%
NDXP231229P104250002023-02-08 11:10AM EDT10,425.00346.75419.70431.800.00-1347.84%
NDXP231229P104500002023-01-20 3:24PM EDT10,450.00542.50387.30402.900.00-1146.38%
NDXP231229P104750002023-05-10 1:31PM EDT10,475.00229.2090.0098.000.00-1030.21%
NDXP231229P105000002023-02-03 4:57PM EDT10,500.00368.30363.40381.100.00-1144.97%
NDXP231229P105250002023-01-20 10:55AM EDT10,525.00606.55400.90416.600.00-1146.24%
NDXP231229P106250002023-06-01 12:33PM EDT10,625.00130.0099.20104.500.00-1129.60%
NDXP231229P107000002023-01-25 1:13PM EDT10,700.00545.20496.20515.800.00--248.48%
NDXP231229P107500002023-06-06 10:22AM EDT10,750.00112.00105.50112.500.00-1029.25%
NDXP231229P108250002023-06-02 9:43AM EDT10,825.00129.50110.30115.300.00-2128.90%
NDXP231229P109750002023-06-06 10:23AM EDT10,975.00126.50119.50125.000.00-1028.42%
NDXP231229P110000002023-05-25 9:36AM EDT11,000.00205.00121.20126.500.00-63228.33%
NDXP231229P111250002023-06-06 10:24AM EDT11,125.00136.50128.60136.300.00-1028.00%
NDXP231229P112500002023-04-11 9:59AM EDT11,250.00407.60291.60301.800.00-3334.91%
NDXP231229P114000002023-05-17 2:32PM EDT11,400.00271.10149.50155.200.00-1227.01%
NDXP231229P115000002023-03-22 2:05PM EDT11,500.00510.00407.20417.500.00-1237.19%
NDXP231229P118000002023-02-03 1:58PM EDT11,800.00619.10665.20691.900.00-1143.51%
NDXP231229P120000002023-02-02 10:32AM EDT12,000.00644.00727.60753.900.00-5143.37%
NDXP231229P122000002023-05-17 3:25PM EDT12,200.00402.90225.70232.700.00--324.37%
NDXP231229P123000002023-05-30 9:37AM EDT12,300.00293.45237.60245.600.00-2224.07%
NDXP231229P124000002023-05-30 9:37AM EDT12,400.00307.45249.90257.300.00-2223.71%
NDXP231229P127000002023-03-08 11:01AM EDT12,700.001,089.30758.00768.500.00-2136.60%
NDXP231229P127500002023-05-22 3:27PM EDT12,750.00452.00298.70306.400.00--122.54%
NDXP231229P128000002023-05-30 11:23AM EDT12,800.00388.09304.10314.400.00--122.38%
NDXP231229P130000002023-04-25 3:45PM EDT13,000.00919.62500.60509.600.00-2326.42%
NDXP231229P135000002023-03-28 2:25PM EDT13,500.001,315.64909.50927.900.00--132.33%
NDXP231229P139000002023-05-30 9:35AM EDT13,900.00601.70531.20541.000.00-2318.51%
NDXP231229P140000002023-03-23 12:13PM EDT14,000.001,418.741,219.201,238.400.00--134.17%
NDXP231229P145000002023-06-06 2:50PM EDT14,500.00698.00714.40724.600.00-1316.13%
NDXP231229P149500002023-06-02 2:25PM EDT14,950.00904.40890.90901.900.00-2214.09%
NDXP231229P150500002023-06-02 11:54AM EDT15,050.00947.70935.70948.300.00-1113.61%
NDXP231229P159500002023-06-01 1:17PM EDT15,950.001,507.201,426.601,441.600.00--10.00%
NDXP231229P162000002023-05-02 10:49AM EDT16,200.002,743.701,737.001,750.500.00-115.77%