Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.302,91+259,06 (+1,44%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240719C130000002023-12-08 10:06AM EST13,000.003,579.803,744.403,766.500.00--30.00%
NDX240719C135000002023-12-08 10:06AM EST13,500.003,144.303,297.303,319.100.00--30.00%
NDX240719C140000002023-12-08 10:07AM EST14,000.002,724.602,862.102,883.400.00--30.00%
NDX240719C141000002023-12-08 10:07AM EST14,100.002,645.002,776.802,798.000.00--20.00%
NDX240719C142000002023-12-08 10:07AM EST14,200.002,563.002,692.002,713.100.00--10.00%
NDX240719C143000002023-12-08 10:07AM EST14,300.002,476.002,608.002,628.900.00--10.00%
NDX240719C146000002023-12-08 10:03AM EST14,600.002,220.902,360.002,380.400.00--10.00%
NDX240719C147000002023-12-08 10:07AM EST14,700.002,161.602,278.802,299.100.00--10.00%
NDX240719C150000002024-01-08 12:36PM EST15,000.002,229.843,195.403,210.500.00--10.00%
NDX240719C150250002024-01-08 12:36PM EST15,025.002,209.963,171.403,186.500.00--10.00%
NDX240719C152250002024-01-24 1:34PM EST15,225.002,920.003,103.303,122.100.00--118.56%
NDX240719C155000002023-12-05 12:25PM EST15,500.001,449.141,709.301,727.100.00-1510.00%
NDX240719C155500002024-02-21 1:55PM EST15,550.002,392.283,139.603,156.200.00--332.71%
NDX240719C158000002023-11-15 2:42PM EST15,800.001,317.851,730.601,748.800.00--10.00%
NDX240719C160000002024-02-26 10:22AM EST16,000.002,484.452,734.702,750.100.00-51730.46%
NDX240719C165000002024-02-26 10:22AM EST16,500.002,060.452,298.402,314.200.00-5728.15%
NDX240719C166000002024-02-01 10:04AM EST16,600.001,463.352,213.702,229.300.00--227.71%
NDX240719C166500002024-02-20 9:56AM EST16,650.001,615.002,171.602,187.100.00-1227.50%
NDX240719C167000002023-11-16 11:24AM EST16,700.00765.001,122.001,138.400.00-480.00%
NDX240719C167500002024-01-24 1:34PM EST16,750.001,666.001,797.501,814.500.00--118.84%
NDX240719C168000002024-02-09 9:48AM EST16,800.001,743.642,046.802,062.100.00-2326.86%
NDX240719C169000002024-02-09 9:48AM EST16,900.001,667.071,964.801,979.900.00-4426.44%
NDX240719C170000002024-02-09 9:48AM EST17,000.001,592.151,883.801,898.800.00-2626.03%
NDX240719C172500002024-02-15 1:32PM EST17,250.001,433.951,686.501,701.000.00-2425.04%
NDX240719C173000002024-02-12 12:30PM EST17,300.001,506.851,648.001,662.400.00-1124.85%
NDX240719C173500002023-12-18 9:35AM EST17,350.00781.80858.10866.900.00--20.00%
NDX240719C174500002023-12-28 9:52AM EST17,450.00877.001,023.201,034.400.00--111.25%
NDX240719C175000002024-02-15 10:14AM EST17,500.001,209.861,497.301,511.300.00-2324.11%
NDX240719C176750002024-02-02 3:46PM EST17,675.001,042.151,370.201,383.800.00-1123.49%
NDX240719C177500002024-02-15 1:32PM EST17,750.001,096.401,317.301,330.600.00-2223.24%
NDX240719C178000002024-02-21 4:14PM EST17,800.00798.141,282.501,295.700.00--2023.07%
NDX240719C178250002024-01-26 9:59AM EST17,825.00844.901,032.701,046.500.00-1117.64%
NDX240719C179000002024-02-02 3:46PM EST17,900.00910.001,214.201,227.200.00-1122.74%
NDX240719C180000002024-02-22 9:47AM EST18,000.00914.751,147.701,160.400.00-1522.43%
NDX240719C180250002024-01-17 3:15PM EST18,025.00421.95805.50816.100.00--114.93%
NDX240719C180500002024-02-26 1:59PM EST18,050.00928.651,115.101,127.700.00-1222.27%
NDX240719C181000002024-02-26 1:59PM EST18,100.00899.501,083.001,095.500.00-1122.12%
NDX240719C181750002024-02-09 10:48AM EST18,175.00877.301,035.801,048.100.00--121.90%
NDX240719C182000002024-01-30 1:43PM EST18,200.00668.40849.60861.100.00--118.00%
NDX240719C182500002024-02-29 3:48PM EST18,250.00833.70989.701,001.700.00-2221.68%
NDX240719C183000002024-02-09 1:53PM EST18,300.00833.30959.60971.500.00--121.54%
NDX240719C183500002024-01-23 12:25PM EST18,350.00520.59801.20810.100.00-4218.48%
NDX240719C184000002024-02-15 12:54PM EST18,400.00695.21900.90912.500.00-1221.26%
NDX240719C184250002024-02-15 12:54PM EST18,425.00682.91886.60898.100.00--121.20%
NDX240719C185000002024-02-12 2:49PM EST18,500.00704.83844.30855.600.00-21621.00%
NDX240719C185250002024-02-08 12:39PM EST18,525.00644.88830.50841.700.00--120.93%
NDX240719C186000002024-01-30 1:43PM EST18,600.00496.15641.30650.700.00--117.40%
NDX240719C186750002024-02-16 3:23PM EST18,675.00535.34750.50761.200.00-1120.56%
NDX240719C187000002024-02-21 3:16PM EST18,700.00362.45737.70748.300.00-495020.50%
NDX240719C188000002024-02-22 11:57AM EST18,800.00534.80687.60697.900.00-219420.27%
NDX240719C188250002024-02-16 3:14PM EST18,825.00468.80675.50685.500.00-1120.21%
NDX240719C190000002024-02-23 10:24AM EST19,000.00500.40594.20603.900.00-15219.83%
NDX240719C191000002024-01-22 3:10PM EST19,100.00289.00279.00293.700.00-4313.28%
NDX240719C192000002024-02-12 11:01AM EST19,200.00449.86509.80518.800.00-2219.44%
NDX240719C195000002024-02-27 11:36AM EST19,500.00296.58399.70407.800.00-27118.92%
NDX240719C197000002024-02-09 11:43AM EST19,700.00273.10336.90344.400.00--118.62%
NDX240719C198000002024-03-01 1:40PM EST19,800.00312.28308.60315.90+83.92+36.75%2618.49%
NDX240719C199000002024-02-21 2:39PM EST19,900.00119.05282.40289.200.00-2218.36%
NDX240719C200000002024-02-27 11:36AM EST20,000.00187.90257.70264.500.00-2318.24%
NDX240719C201000002024-02-12 2:25PM EST20,100.00190.20235.00241.500.00-1118.13%
NDX240719C202000002024-02-29 3:18PM EST20,200.00156.10214.10220.400.00-1118.04%
NDX240719C203000002024-01-30 11:10AM EST20,300.00111.50139.80143.600.00-132015.97%
NDX240719C205000002024-03-01 1:40PM EST20,500.00163.01160.70166.40+47.68+41.34%49617.79%
Ventaspara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240719P120000002023-12-21 3:08PM EST12,000.0079.5342.8046.000.00--137.53%
NDX240719P124000002024-01-24 2:23PM EST12,400.0043.5030.0035.100.00--133.39%
NDX240719P125000002024-03-01 9:42AM EST12,500.0027.4024.6028.30-7.60-21.71%1331.64%
NDX240719P130000002024-02-23 3:42PM EST13,000.0043.0031.4035.000.00-1229.86%
NDX240719P133000002023-12-19 2:42PM EST13,300.00132.60100.30103.900.00--335.05%
NDX240719P140000002024-02-22 1:38PM EST14,000.0072.6051.2054.800.00-1126.45%
NDX240719P142000002024-02-22 12:07PM EST14,200.0083.0056.7060.300.00-1125.80%
NDX240719P143000002023-11-20 9:48AM EST14,300.00358.98217.60222.500.00-2435.15%
NDX240719P144000002023-11-15 9:30AM EST14,400.00393.400.000.000.00--16.25%
NDX240719P145000002024-01-09 11:54AM EST14,500.00228.00103.70107.500.00-1527.51%
NDX240719P146000002023-11-13 1:40PM EST14,600.00518.90260.60268.200.00-4435.01%
NDX240719P147000002024-02-06 10:26AM EST14,700.00141.1573.5077.300.00-5324.22%
NDX240719P148000002024-02-22 10:55AM EST14,800.00113.7077.6081.400.00-350523.91%
NDX240719P149000002023-11-20 2:04PM EST14,900.00449.80339.70349.100.00-4435.97%
NDX240719P149750002024-01-24 1:52PM EST14,975.00160.15111.50117.800.00--1025.11%
NDX240719P150000002024-03-01 1:30PM EST15,000.0087.9086.5090.40-13.30-13.14%21823.31%
NDX240719P152000002024-02-22 1:38PM EST15,200.00133.8896.60100.700.00-1122.72%
NDX240719P153000002024-02-22 12:07PM EST15,300.00146.22102.10106.300.00-1122.42%
NDX240719P155000002024-03-01 2:21PM EST15,500.00114.55114.40118.80-41.40-26.55%3621.85%
NDX240719P155250002024-03-01 2:21PM EST15,525.00116.10116.00120.40-42.00-26.57%1121.77%
NDX240719P158000002024-02-22 10:55AM EST15,800.00195.56136.10140.800.00-350521.00%
NDX240719P159000002024-01-31 9:34AM EST15,900.00308.100.000.000.00-1003003.13%
NDX240719P160000002024-03-01 12:14PM EST16,000.00160.30153.10158.00-69.95-30.38%12120.44%
NDX240719P162500002024-01-26 3:39PM EST16,250.00357.75231.50239.500.00-1121.81%
NDX240719P162750002024-01-12 10:13AM EST16,275.00511.80256.00261.300.00--122.37%
NDX240719P163000002024-03-01 1:34PM EST16,300.00185.05183.20188.40-119.25-39.19%11119.61%
NDX240719P163750002024-01-03 11:19AM EST16,375.00718.90340.40347.600.00--124.40%
NDX240719P164000002024-01-31 9:58AM EST16,400.00420.000.000.000.00-163.13%
NDX240719P164250002024-01-12 10:25AM EST16,425.00549.60278.30284.100.00--122.01%
NDX240719P165000002024-01-26 9:51AM EST16,500.00415.00268.70276.200.00-5621.19%
NDX240719P165750002024-01-17 3:15PM EST16,575.00663.67358.60365.600.00--123.36%
NDX240719P166000002024-02-02 10:34AM EST16,600.00413.40219.80225.300.00-1218.80%
NDX240719P166500002024-02-15 1:19PM EST16,650.00339.70226.70232.200.00--618.66%
NDX240719P167500002024-02-15 1:32PM EST16,750.00355.10241.00246.700.00-8818.40%
NDX240719P168500002023-12-26 10:52AM EST16,850.00753.38495.90501.600.00--124.90%
NDX240719P169000002024-02-12 1:24PM EST16,900.00354.30264.30270.200.00-1218.00%
NDX240719P170000002024-02-26 1:21PM EST17,000.00351.02281.20287.100.00-13017.73%
NDX240719P171250002024-02-22 10:21AM EST17,125.00412.50303.80309.900.00-1117.39%
NDX240719P172000002024-02-23 10:42AM EST17,200.00402.70318.30324.300.00-121817.19%
NDX240719P172500002024-02-15 1:32PM EST17,250.00470.05328.30334.600.00-2317.06%
NDX240719P173000002024-02-22 1:42PM EST17,300.00436.17338.70345.000.00-4416.93%
NDX240719P174000002024-02-23 2:46PM EST17,400.00460.32360.40366.800.00-4116.66%
NDX240719P174250002024-02-16 3:23PM EST17,425.00555.31366.00372.500.00-1116.59%
NDX240719P174500002024-02-16 3:14PM EST17,450.00569.28371.70378.300.00-1116.52%
NDX240719P174750002024-02-22 10:19AM EST17,475.00502.70377.50384.100.00-1216.45%
NDX240719P175000002024-02-15 10:14AM EST17,500.00565.15383.40390.000.00-2416.39%
NDX240719P176750002024-02-22 10:33AM EST17,675.00556.30427.40434.300.00-2215.91%
NDX240719P177000002024-02-08 12:39PM EST17,700.00625.40434.10441.000.00--115.85%
NDX240719P177250002024-02-22 11:20AM EST17,725.00571.30440.90447.800.00-6615.78%
NDX240719P177500002024-02-29 3:48PM EST17,750.00517.70447.70452.900.00-2315.67%
NDX240719P177750002024-02-15 12:54PM EST17,775.00652.70454.60459.900.00--115.60%
NDX240719P179000002024-02-26 11:39AM EST17,900.00596.20491.20496.700.00-1115.25%
NDX240719P179500002024-02-12 10:34AM EST17,950.00654.00506.60512.100.00--315.11%
NDX240719P180000002024-03-01 1:41PM EST18,000.00518.40522.40529.90-251.50-32.67%313215.02%
NDX240719P181000002024-02-23 10:37AM EST18,100.00681.70555.50561.200.00-1114.69%
NDX240719P182000002024-02-26 11:39AM EST18,200.00712.31590.40596.200.00-1114.40%
NDX240719P184000002024-02-14 11:58AM EST18,400.00986.00666.30674.300.00-1113.84%
NDX240719P185000002024-02-29 9:47AM EST18,500.00825.45707.40716.000.00-111213.53%
NDX240719P188000002024-02-22 11:47AM EST18,800.001,055.30843.60852.200.00-9912.48%
NDX240719P190000002024-02-27 11:35AM EST19,000.001,141.45945.40955.500.00-2211.70%
NDX240719P200000002024-02-05 9:32AM EST20,000.002,084.621,585.101,598.400.00-110.00%
NDX240719P204000002024-02-02 12:15PM EST20,400.002,453.951,895.101,909.500.00-110.00%
NDX240719P205000002024-02-29 9:47AM EST20,500.002,213.901,976.501,991.200.00-120.00%