Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.003,49-304,50 (-1,66%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240628C114000002023-07-27 9:30AM EDT11,400.004,963.604,171.804,241.600.00--10.00%
NDXP240628C115000002023-07-27 9:30AM EDT11,500.004,880.604,085.904,155.400.00--10.00%
NDXP240628C128000002024-03-27 9:55AM EDT12,800.005,614.905,346.005,372.100.00-1055.31%
NDXP240628C150000002023-12-19 11:31AM EDT15,000.002,444.202,493.502,506.000.00-340.00%
NDXP240628C156000002024-04-05 2:46PM EDT15,600.002,755.572,652.802,676.600.00-1435.16%
NDXP240628C156500002024-04-05 2:46PM EDT15,650.002,708.872,606.802,630.500.00-1434.84%
NDXP240628C160000002024-03-28 3:59PM EDT16,000.002,542.522,289.202,311.900.00-5632.66%
NDXP240628C160250002024-01-05 4:58PM EDT16,025.001,219.982,142.602,159.000.00-2226.34%
NDXP240628C162000002023-11-15 10:30AM EDT16,200.001,037.800.000.000.00--10.00%
NDXP240628C164000002023-11-28 11:39AM EDT16,400.00907.201,426.501,441.000.00--60.00%
NDXP240628C165000002024-02-21 1:35PM EDT16,500.001,530.242,178.702,196.200.00-2541.78%
NDXP240628C165250002024-01-22 1:23PM EDT16,525.001,574.791,508.601,519.000.00-1113.54%
NDXP240628C165750002024-01-17 2:37PM EDT16,575.001,048.501,684.901,697.700.00-1024.97%
NDXP240628C166000002023-11-28 11:44AM EDT16,600.00819.801,289.701,303.500.00--10.00%
NDXP240628C166250002024-01-22 1:23PM EDT16,625.001,500.001,432.001,443.200.00-1114.55%
NDXP240628C168000002024-02-22 11:08AM EDT16,800.001,666.201,917.501,934.400.00-1439.23%
NDXP240628C168750002024-02-22 11:08AM EDT16,875.001,608.741,853.501,870.300.00-1238.62%
NDXP240628C169000002023-11-30 2:22PM EDT16,900.00599.401,031.201,046.600.00--80.00%
NDXP240628C170000002024-04-02 2:15PM EDT17,000.001,515.201,438.101,457.800.00-4427.17%
NDXP240628C170250002023-12-19 11:16AM EDT17,025.00968.00967.30976.400.00--10.00%
NDXP240628C171250002023-12-19 2:37PM EDT17,125.00914.30906.90915.800.00--18.87%
NDXP240628C172000002023-11-29 12:41PM EDT17,200.00546.60845.60856.800.00--29.26%
NDXP240628C172750002024-04-08 11:02AM EDT17,275.001,335.101,225.701,244.00+1,335.10--125.84%
NDXP240628C173000002023-07-31 1:53PM EDT17,300.00780.35587.30606.600.00--60.00%
NDXP240628C174000002024-04-08 11:02AM EDT17,400.001,238.801,133.201,150.80+1,238.80--125.26%
NDXP240628C175000002024-04-02 2:15PM EDT17,500.001,128.951,061.201,078.400.00-41724.81%
NDXP240628C175500002024-04-08 12:36PM EDT17,550.001,097.241,026.001,043.00+1,097.24--924.60%
NDXP240628C176000002024-04-04 3:13PM EDT17,600.00991.00991.201,007.900.00-1324.38%
NDXP240628C176250002024-04-04 3:13PM EDT17,625.00976.70974.00990.600.00-1124.27%
NDXP240628C176750002024-04-10 3:37PM EDT17,675.00911.30940.00956.30+911.30--124.06%
NDXP240628C177000002024-01-24 12:07PM EDT17,700.00907.101,016.901,030.800.00-2326.80%
NDXP240628C177500002024-02-07 3:15PM EDT17,750.00950.451,067.801,081.600.00-2329.19%
NDXP240628C178000002024-03-27 2:24PM EDT17,800.001,032.05857.40873.100.00-15123.54%
NDXP240628C178250002024-04-08 12:33PM EDT17,825.00904.16841.20856.800.00-3323.44%
NDXP240628C178750002024-04-08 12:31PM EDT17,875.00864.46809.40824.80+864.46--223.24%
NDXP240628C179000002024-03-14 2:18PM EDT17,900.00940.00793.80809.000.00-1123.14%
NDXP240628C179250002024-03-14 2:18PM EDT17,925.00924.40778.20793.300.00-1123.04%
NDXP240628C179500002024-04-08 11:02AM EDT17,950.00850.30762.80777.800.00-1222.95%
NDXP240628C180000002024-03-13 1:01PM EDT18,000.00911.93733.00747.200.00-12522.75%
NDXP240628C180500002024-04-05 2:46PM EDT18,050.00774.90703.30717.300.00-1222.56%
NDXP240628C180750002024-01-26 3:01PM EDT18,075.00614.93791.10804.600.00-5525.58%
NDXP240628C181000002024-04-05 2:46PM EDT18,100.00744.90674.20688.000.00-1422.38%
NDXP240628C181500002024-04-08 11:02AM EDT18,150.00727.10645.80659.300.00-1422.19%
NDXP240628C181750002024-02-29 4:59PM EDT18,175.00805.40786.50800.300.00-1126.84%
NDXP240628C182000002024-04-10 3:23PM EDT18,200.00602.80618.50631.200.00-2722.01%
NDXP240628C182250002024-04-04 2:57PM EDT18,225.00632.56604.10617.500.00-1121.93%
NDXP240628C182500002024-04-10 3:26PM EDT18,250.00581.90590.60603.90+581.90--221.84%
NDXP240628C182750002024-04-10 3:22PM EDT18,275.00562.80577.30590.50+562.80--121.75%
NDXP240628C183000002024-03-01 11:15AM EDT18,300.00782.79712.30725.600.00-2226.21%
NDXP240628C183500002024-04-10 3:27PM EDT18,350.00525.50538.40551.200.00-1221.49%
NDXP240628C183750002024-04-10 3:27PM EDT18,375.00511.30526.10538.500.00-1221.41%
NDXP240628C184000002024-04-10 3:27PM EDT18,400.00500.70513.40525.900.00-1321.33%
NDXP240628C184500002024-03-01 1:37PM EDT18,450.00751.20629.10641.000.00-1125.49%
NDXP240628C184750002024-03-28 3:02PM EDT18,475.00644.29477.10489.100.00-1221.08%
NDXP240628C185000002024-04-04 2:42PM EDT18,500.00515.00465.30477.300.00-35321.00%
NDXP240628C185500002024-02-06 2:38PM EDT18,550.00447.50702.60733.300.00--1029.55%
NDXP240628C186000002024-03-26 12:21PM EDT18,600.00620.30420.30431.800.00-4320.70%
NDXP240628C186500002024-03-21 2:00PM EDT18,650.00656.70398.70410.000.00--120.55%
NDXP240628C187000002024-03-26 12:21PM EDT18,700.00569.60377.70388.600.00-4520.39%
NDXP240628C187250002024-03-06 1:34PM EDT18,725.00562.90416.20424.200.00-1121.81%
NDXP240628C187500002024-04-12 9:30AM EDT18,750.00394.10357.60367.60-83.40-17.47%1320.22%
NDXP240628C187750002024-04-12 1:18PM EDT18,775.00360.00348.00358.50-32.80-8.35%111320.18%
NDXP240628C188000002024-04-12 12:46PM EDT18,800.00346.40338.30348.00-108.92-23.92%3220.08%
NDXP240628C188250002024-03-05 3:27PM EDT18,825.00415.80308.20315.300.00-5519.23%
NDXP240628C189000002024-03-27 1:42PM EDT18,900.00413.89301.60311.400.00-4219.83%
NDXP240628C189750002024-04-08 3:10PM EDT18,975.00310.00277.00285.60+310.00--619.64%
NDXP240628C190000002024-04-12 11:34AM EDT19,000.00301.40268.80277.10-30.90-9.30%41719.57%
NDXP240628C191000002024-04-11 10:12AM EDT19,100.00241.55237.90245.700.00-41119.33%
NDXP240628C192000002023-07-25 3:32PM EDT19,200.00212.0098.10111.800.00--114.68%
NDXP240628C193000002024-04-02 12:04PM EDT19,300.00215.06184.20190.900.00--118.89%
NDXP240628C194000002024-04-12 11:04AM EDT19,400.00178.50160.90167.00-12.65-6.62%4218.68%
NDXP240628C195000002024-04-10 1:13PM EDT19,500.00126.50140.10146.300.00-25418.52%
NDXP240628C196000002024-04-12 10:51AM EDT19,600.00135.30121.50127.30+1.20+0.89%12518.34%
NDXP240628C197000002024-04-12 10:58AM EDT19,700.00117.70105.00110.40+1.20+1.03%11818.19%
NDXP240628C198000002024-03-19 10:29AM EDT19,800.00123.5090.3095.500.00-2218.04%
NDXP240628C199000002024-04-01 10:51AM EDT19,900.00141.5576.2082.400.00-10717.91%
NDXP240628C200000002024-04-11 1:56PM EDT20,000.0090.0064.9070.800.00-1817.79%
NDXP240628C201000002024-03-27 10:01AM EDT20,100.00115.6556.4060.900.00-5617.69%
NDXP240628C202000002024-03-14 2:20PM EDT20,200.00110.6047.9052.200.00-49417.60%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240628P110000002024-04-04 3:51PM EDT11,000.007.106.609.100.00-21245.83%
NDXP240628P111000002024-02-08 11:18AM EDT11,100.0015.594.0020.000.00-1650.13%
NDXP240628P112000002023-09-06 9:30AM EDT11,200.00142.400.000.000.00-1312.50%
NDXP240628P113000002023-08-11 9:30AM EDT11,300.00205.40151.10166.300.00-1271.47%
NDXP240628P114000002023-09-06 9:30AM EDT11,400.00153.800.000.000.00-1212.50%
NDXP240628P115000002024-01-30 4:01PM EDT11,500.0023.5011.4015.800.00-2245.29%
NDXP240628P116000002023-09-06 9:30AM EDT11,600.00154.400.000.000.00-1112.50%
NDXP240628P118000002023-09-06 9:30AM EDT11,800.00180.300.000.000.00-1212.50%
NDXP240628P119000002023-12-14 12:57PM EDT11,900.0059.8240.7044.800.00-1149.82%
NDXP240628P120000002024-02-22 3:52PM EDT12,000.0023.858.6011.500.00-1639.66%
NDXP240628P121000002024-02-06 12:08PM EDT12,100.0027.5512.1022.400.00-6642.86%
NDXP240628P122000002024-02-06 12:14PM EDT12,200.0032.2512.9023.300.00-3142.34%
NDXP240628P123000002024-02-06 12:08PM EDT12,300.0032.7013.8024.300.00-9941.83%
NDXP240628P124000002024-02-06 12:08PM EDT12,400.0034.7514.7025.300.00-8841.32%
NDXP240628P125000002024-03-07 3:08PM EDT12,500.0021.1913.7016.500.00-2437.97%
NDXP240628P126000002024-02-02 4:04PM EDT12,600.0038.8219.7023.200.00-1239.23%
NDXP240628P129000002024-04-04 11:11AM EDT12,900.0012.3016.3019.300.00-1135.92%
NDXP240628P130000002024-03-27 10:49AM EDT13,000.0015.3017.1020.100.00-2535.41%
NDXP240628P131000002023-07-26 2:08PM EDT13,100.00340.78433.40450.500.00--171.94%
NDXP240628P132000002024-01-09 11:53AM EDT13,200.00102.3042.5045.600.00-1139.11%
NDXP240628P133000002024-02-28 1:32PM EDT13,300.0034.9814.5018.500.00-1232.82%
NDXP240628P136000002024-04-11 3:57PM EDT13,600.0018.9023.2026.400.00-1232.55%
NDXP240628P137000002024-01-30 4:01PM EDT13,700.0071.0037.3041.400.00-2234.51%
NDXP240628P138000002024-04-09 3:20PM EDT13,800.0024.8025.8029.10+24.80--131.63%
NDXP240628P139000002024-01-30 4:01PM EDT13,900.0078.5041.4045.600.00-2233.59%
NDXP240628P140000002024-04-12 12:39PM EDT14,000.0033.3829.1032.40+5.48+19.64%102630.76%
NDXP240628P140250002024-03-13 3:32PM EDT14,025.0043.5029.4032.800.00--130.65%
NDXP240628P141000002023-07-13 9:38AM EDT14,100.00515.75623.20649.900.00-3169.59%
NDXP240628P142000002023-07-31 1:53PM EDT14,200.00499.65519.50535.700.00-6763.14%
NDXP240628P142250002024-02-12 3:07PM EDT14,225.0070.0046.2049.300.00-1231.59%
NDXP240628P143000002023-10-26 3:38PM EDT14,300.00951.00305.20316.900.00-1250.73%
NDXP240628P144250002024-02-29 4:20PM EDT14,425.0060.0029.0033.000.00--327.76%
NDXP240628P145000002024-03-22 12:12PM EDT14,500.0038.4039.7043.100.00-2628.67%
NDXP240628P145250002023-12-27 2:18PM EDT14,525.00202.67118.60122.500.00--136.29%
NDXP240628P150000002024-04-12 12:39PM EDT15,000.0062.4255.9059.60+22.22+55.27%103026.78%
NDXP240628P151000002024-04-09 11:46AM EDT15,100.0055.0059.9063.800.00-1526.42%
NDXP240628P151500002024-04-09 11:46AM EDT15,150.0056.9562.1066.100.00-1326.24%
NDXP240628P152000002024-02-26 5:11PM EDT15,200.00102.7548.8051.700.00-1624.43%
NDXP240628P152750002024-03-27 2:28PM EDT15,275.0055.8067.9072.100.00-1325.80%
NDXP240628P153000002024-03-27 2:28PM EDT15,300.0056.7069.2073.400.00-1325.71%
NDXP240628P153250002024-04-04 3:16PM EDT15,325.0073.3370.5074.700.00-1125.63%
NDXP240628P153500002024-04-04 3:16PM EDT15,350.0074.5871.8076.100.00-1125.54%
NDXP240628P153750002024-01-04 11:12AM EDT15,375.00413.99169.20174.900.00--532.13%
NDXP240628P154000002024-02-06 11:15AM EDT15,400.00176.2089.10104.100.00-1227.31%
NDXP240628P155000002024-03-08 2:44PM EDT15,500.00125.5078.2082.000.00-1924.82%
NDXP240628P156000002024-04-04 3:42PM EDT15,600.00101.2186.5092.700.00-3224.81%
NDXP240628P156500002024-04-04 3:42PM EDT15,650.00103.6389.9096.100.00-3224.64%
NDXP240628P157000002024-03-05 4:54PM EDT15,700.00144.80103.60108.200.00--125.05%
NDXP240628P158000002024-03-19 1:19PM EDT15,800.00123.90100.70107.100.00-1324.13%
NDXP240628P159000002024-02-26 5:05PM EDT15,900.00156.7079.3082.700.00-1121.62%
NDXP240628P160000002024-04-11 1:03PM EDT16,000.0099.00117.20122.500.00-22023.37%
NDXP240628P161000002024-02-28 1:32PM EDT16,100.00173.1593.0098.400.00-1321.03%
NDXP240628P161500002024-03-21 12:56PM EDT16,150.00103.90131.50137.200.00-1422.89%
NDXP240628P161750002024-02-28 10:50AM EDT16,175.00185.4598.50104.000.00--120.74%
NDXP240628P162000002024-02-28 10:50AM EDT16,200.00188.45100.30105.900.00-1220.65%
NDXP240628P163000002024-02-28 1:32PM EDT16,300.00197.40108.40113.800.00-1520.25%
NDXP240628P164000002024-03-19 1:19PM EDT16,400.00186.89159.20165.700.00-2222.09%
NDXP240628P164750002024-04-02 10:24AM EDT16,475.00160.00168.60175.300.00--121.84%
NDXP240628P165000002024-04-12 12:37PM EDT16,500.00183.95171.90178.60+53.95+41.50%24921.76%
NDXP240628P166000002024-04-12 12:37PM EDT16,600.00198.05185.50192.60+48.00+31.99%2121.44%
NDXP240628P167000002024-01-22 11:04AM EDT16,700.00447.80400.10405.800.00-1328.95%
NDXP240628P167500002024-04-05 9:59AM EDT16,750.00206.80208.00215.700.00-101020.95%
NDXP240628P167750002024-04-05 9:59AM EDT16,775.00210.80212.10219.900.00-101020.87%
NDXP240628P168000002024-03-25 10:50AM EDT16,800.00174.35216.20223.900.00-21120.78%
NDXP240628P168250002024-01-29 11:06AM EDT16,825.00445.37285.80291.400.00--1023.22%
NDXP240628P168500002024-03-21 12:56PM EDT16,850.00171.53224.50232.500.00-2820.62%
NDXP240628P169000002024-04-01 1:48PM EDT16,900.00182.36233.20241.400.00-1220.46%
NDXP240628P170000002024-04-12 3:04PM EDT17,000.00270.90251.70260.20+41.20+17.94%52020.13%
NDXP240628P171000002024-04-12 12:02PM EDT17,100.00267.22271.50280.30-570.63-68.11%1119.79%
NDXP240628P172000002024-03-11 12:52PM EDT17,200.00373.70277.40284.900.00-1218.85%
NDXP240628P172500002024-03-20 10:05AM EDT17,250.00330.00304.00313.500.00-1219.29%
NDXP240628P172750002024-03-20 2:02PM EDT17,275.00304.23309.80319.400.00--519.21%
NDXP240628P173000002024-04-10 3:30PM EDT17,300.00304.20315.80325.300.00-1219.12%
NDXP240628P173500002024-04-10 3:30PM EDT17,350.00316.35327.90337.60+316.35--118.95%
NDXP240628P173750002024-03-20 2:02PM EDT17,375.00329.38334.00343.800.00-101218.86%
NDXP240628P174000002024-03-20 2:02PM EDT17,400.00337.85340.30350.500.00-5618.79%
NDXP240628P174250002024-03-21 9:37AM EDT17,425.00260.85346.80356.400.00--518.68%
NDXP240628P174500002024-04-04 2:53PM EDT17,450.00333.50353.30363.000.00-1218.59%
NDXP240628P175000002024-03-19 12:23PM EDT17,500.00416.51366.80376.700.00-51718.42%
NDXP240628P175250002024-04-12 1:49PM EDT17,525.00390.00373.70383.70+112.30+40.44%121418.33%
NDXP240628P175500002024-03-21 12:56PM EDT17,550.00288.22380.70390.800.00-6918.24%
NDXP240628P175750002024-03-21 2:56PM EDT17,575.00317.48387.80398.600.00--518.17%
NDXP240628P176000002024-03-21 2:56PM EDT17,600.00323.23395.00406.000.00-5618.09%
NDXP240628P176750002024-04-04 2:46PM EDT17,675.00387.70417.50428.800.00-11117.82%
NDXP240628P177000002024-04-10 2:07PM EDT17,700.00421.02425.40436.700.00-11217.73%
NDXP240628P177250002024-04-03 10:31AM EDT17,725.00355.00433.30444.800.00-1117.64%
NDXP240628P177500002024-04-01 10:11AM EDT17,750.00318.50441.30452.900.00--117.55%
NDXP240628P177750002024-03-28 3:02PM EDT17,775.00345.58449.50461.200.00-1117.46%
NDXP240628P178000002024-04-10 11:12AM EDT17,800.00458.50458.00469.800.00-15917.37%
NDXP240628P178500002024-03-22 9:52AM EDT17,850.00395.08475.10487.200.00-2217.19%
NDXP240628P178750002024-03-22 9:52AM EDT17,875.00403.04483.90496.000.00-1117.09%
NDXP240628P179000002024-03-05 3:46PM EDT17,900.00623.31538.00546.800.00-726218.28%
NDXP240628P179500002024-04-02 3:59PM EDT17,950.00452.20511.00523.500.00-1616.81%
NDXP240628P179750002024-03-08 1:57PM EDT17,975.00581.80487.10495.700.00-1115.58%
NDXP240628P180000002024-03-21 9:32AM EDT18,000.00404.01529.90542.600.00-56416.62%
NDXP240628P180250002024-03-15 9:42AM EDT18,025.00649.11539.50552.400.00-1116.52%
NDXP240628P180500002024-04-10 3:30PM EDT18,050.00539.81549.30562.30+539.81--116.43%
NDXP240628P180750002024-04-08 9:44AM EDT18,075.00524.23559.30572.400.00-1116.33%
NDXP240628P181000002024-04-10 3:30PM EDT18,100.00560.82569.40582.700.00-1316.23%
NDXP240628P181250002024-04-05 11:13AM EDT18,125.00553.90579.70593.100.00-1216.13%
NDXP240628P181500002024-04-08 9:44AM EDT18,150.00553.78590.20603.700.00-1016.03%
NDXP240628P182000002024-04-10 3:22PM EDT18,200.00593.90611.60625.20+593.90--115.82%
NDXP240628P182250002024-03-13 3:52PM EDT18,225.00636.62622.50636.400.00-1215.72%
NDXP240628P182500002024-04-10 3:24PM EDT18,250.00614.50633.60647.700.00-1315.62%
NDXP240628P182750002024-04-10 3:23PM EDT18,275.00628.00644.80658.900.00-1215.51%
NDXP240628P183000002024-03-01 11:15AM EDT18,300.00629.33529.40539.000.00-2211.27%
NDXP240628P183250002024-04-10 3:23PM EDT18,325.00651.50667.90682.400.00-11115.30%
NDXP240628P183500002024-03-07 12:24PM EDT18,350.00642.30640.00648.700.00--1013.75%
NDXP240628P184000002024-04-04 3:42PM EDT18,400.00763.55703.70718.700.00-192214.96%
NDXP240628P184250002024-03-14 9:53AM EDT18,425.00765.10716.00731.100.00-1114.85%
NDXP240628P185000002024-03-21 12:30PM EDT18,500.00572.11754.00769.500.00-2414.49%
NDXP240628P185250002024-03-12 3:12PM EDT18,525.00722.06592.00603.400.00-117.98%
NDXP240628P186000002024-03-01 11:15AM EDT18,600.00766.45663.90675.000.00-228.47%
NDXP240628P187750002024-03-12 3:12PM EDT18,775.00846.95712.20724.000.00-110.00%
NDXP240628P188000002024-03-12 3:12PM EDT18,800.00860.11725.20737.100.00-100.00%
NDXP240628P190000002024-03-21 12:30PM EDT19,000.00806.751,047.501,066.300.00-2311.16%
NDXP240628P191000002024-02-28 2:16PM EDT19,100.001,222.83943.00957.300.00--10.00%
NDXP240628P195000002024-02-09 4:20PM EDT19,500.001,457.471,407.001,447.400.00--10.00%