Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17.963,93+30,60 (+0,17%)
A partir del 12:07PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240816C130000002023-10-31 9:11AM EST13,000.002,331.400.000.000.00-110.00%
NDX240816C135000002023-12-08 10:07AM EST13,500.003,218.003,368.403,392.300.00--20.00%
NDX240816C140000002024-01-17 1:37PM EST14,000.003,207.204,087.404,102.800.00-1527.95%
NDX240816C140250002024-01-17 1:37PM EST14,025.003,185.654,064.504,079.900.00-1527.91%
NDX240816C143000002023-12-08 10:03AM EST14,300.002,538.002,691.502,714.600.00--10.00%
NDX240816C149000002023-08-28 1:33PM EST14,900.001,697.111,390.201,414.100.00-210.00%
NDX240816C150000002024-02-26 11:37AM EST15,000.003,455.903,420.303,433.600.00-1233.63%
NDX240816C151000002024-02-26 11:37AM EST15,100.003,366.403,330.303,343.600.00-1233.16%
NDX240816C152000002024-02-16 2:25PM EST15,200.003,168.253,237.603,250.600.00-1332.60%
NDX240816C155000002024-02-20 10:42AM EST15,500.002,600.302,975.102,988.100.00-1131.34%
NDX240816C162000002023-10-30 8:43AM EST16,200.00577.980.000.000.00--50.00%
NDX240816C163000002023-10-30 8:43AM EST16,300.00542.410.000.000.00--100.00%
NDX240816C164000002023-11-01 11:35AM EST16,400.00525.701,083.801,100.800.00-470.00%
NDX240816C169250002023-12-21 10:37AM EST16,925.001,170.401,450.701,464.200.00--117.69%
NDX240816C169750002023-12-21 10:37AM EST16,975.001,141.201,416.901,430.200.00--117.67%
NDX240816C170000002023-11-29 2:39PM EST17,000.00787.151,161.101,177.300.00-41011.90%
NDX240816C172500002024-01-04 3:58PM EST17,250.00716.951,409.101,424.800.00--121.35%
NDX240816C172750002024-01-04 3:58PM EST17,275.00705.601,392.401,408.000.00--121.29%
NDX240816C174250002023-12-20 2:39PM EST17,425.00939.601,127.701,140.100.00--217.41%
NDX240816C175500002024-01-04 2:36PM EST17,550.00596.671,214.501,229.400.00--020.76%
NDX240816C177500002024-02-14 1:33PM EST17,750.001,119.381,216.501,226.800.00-2222.85%
NDX240816C179000002024-02-22 11:31AM EST17,900.001,129.751,121.901,131.500.00-202022.40%
NDX240816C179250002024-02-22 11:31AM EST17,925.001,114.501,104.601,114.600.00-202022.30%
NDX240816C180000002024-02-15 10:17AM EST18,000.001,016.311,060.101,074.100.00-2922.19%
NDX240816C182500002024-02-14 1:33PM EST18,250.00838.35917.80927.200.00-2221.47%
NDX240816C183000002024-02-12 10:53AM EST18,300.00975.70891.70900.400.00--621.36%
NDX240816C185000002024-02-21 2:54PM EST18,500.00535.70787.00795.300.00-3320.87%
NDX240816C188000002024-02-02 11:01AM EST18,800.00534.00646.20654.400.00-4420.24%
NDX240816C188500002024-02-22 2:43PM EST18,850.00681.50622.70632.300.00-10620.14%
NDX240816C188750002024-02-08 10:55AM EST18,875.00599.57610.30618.300.00--120.02%
NDX240816C189750002024-01-04 12:23PM EST18,975.00201.22501.50512.300.00-1018.43%
NDX240816C190000002024-02-09 10:16AM EST19,000.00573.05562.10568.600.00-22219.82%
NDX240816C192000002024-02-07 2:25PM EST19,200.00458.10486.00493.400.00--119.49%
NDX240816C193000002024-02-06 10:02AM EST19,300.00465.00452.20459.30+101.00+27.75%2719.36%
NDX240816C194000002024-01-25 12:06PM EST19,400.00355.70414.70425.700.00-1019.19%
NDX240816C196000002024-02-27 9:42AM EST19,600.00373.00357.00362.80+111.60+42.69%61418.86%
NDX240816C198000002024-02-27 11:39AM EST19,800.00304.63305.70311.30-45.91-13.10%4818.66%
NDX240816C200000002023-12-20 10:51AM EST20,000.00156.50162.50168.400.00--115.60%
NDX240816C201000002024-02-27 9:41AM EST20,100.00234.80238.60244.30+64.10+37.55%31118.36%
NDX240816C202000002023-12-26 12:34PM EST20,200.00128.90144.60150.300.00--115.91%
NDX240816C203000002024-02-27 11:47AM EST20,300.00202.30200.90206.70-20.32-9.13%300118.19%
NDX240816C204000002024-02-22 10:07AM EST20,400.00177.64183.60188.900.00-1318.09%
NDX240816C205000002024-02-27 11:39AM EST20,500.00169.68168.90173.60-30.48-15.23%22818.02%
Ventaspara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240816P120000002023-12-29 12:05PM EST12,000.0091.0046.6050.100.00-1233.07%
NDX240816P123000002024-02-05 1:25PM EST12,300.0053.4737.5041.000.00-1130.21%
NDX240816P124000002024-02-05 1:25PM EST12,400.0056.0239.2042.800.00-1229.89%
NDX240816P130000002023-10-18 8:30AM EST13,000.00419.600.000.000.00--16.25%
NDX240816P135000002024-02-16 12:33PM EST13,500.0083.8565.6069.300.00-1226.42%
NDX240816P136000002024-02-16 12:33PM EST13,600.0087.8568.5073.900.00-1126.22%
NDX240816P139000002024-01-05 11:54AM EST13,900.00240.22115.40120.800.00-1127.59%
NDX240816P140000002024-01-05 11:54AM EST14,000.00252.68121.20126.700.00-11227.32%
NDX240816P142000002023-12-06 1:24PM EST14,200.00385.00279.30289.600.00-1133.41%
NDX240816P147750002024-02-21 12:30PM EST14,775.00193.50123.80127.900.00--522.75%
NDX240816P149000002023-09-06 1:36PM EST14,900.00795.33890.20922.800.00-2247.25%
NDX240816P155000002024-02-26 10:26AM EST15,500.00185.40180.90185.700.00-5520.79%
NDX240816P156000002023-10-26 1:33PM EST15,600.001,574.80666.90683.200.00--134.83%
NDX240816P160000002024-02-22 4:03PM EST16,000.00256.15236.30241.100.00-17519.46%
NDX240816P160250002024-02-22 4:03PM EST16,025.00259.55239.20244.100.00--119.38%
NDX240816P162250002024-01-04 3:58PM EST16,225.00760.65366.60375.000.00--121.76%
NDX240816P162500002024-01-04 3:58PM EST16,250.00769.20371.20379.600.00--121.70%
NDX240816P168750002024-02-21 12:30PM EST16,875.00556.30380.20385.600.00--517.15%
NDX240816P172500002024-02-14 1:33PM EST17,250.00578.85467.30473.800.00-2216.18%
NDX240816P173750002024-02-20 3:56PM EST17,375.00669.10499.80506.300.00--115.82%
NDX240816P174000002024-02-27 10:45AM EST17,400.00515.13507.90514.40-162.42-23.97%1215.78%
NDX240816P175000002024-02-15 10:17AM EST17,500.00631.00535.60540.900.00--215.46%
NDX240816P175750002024-02-09 9:35AM EST17,575.00635.00556.60563.400.00--215.26%
NDX240816P177500002024-02-14 1:33PM EST17,750.00741.87611.90618.900.00-2214.75%
NDX240816P179000002024-02-23 9:53AM EST17,900.00657.62666.20672.100.00-12114.34%
NDX240816P179250002024-02-22 11:31AM EST17,925.00712.25671.40679.600.00-202014.24%
NDX240816P180000002024-02-15 10:17AM EST18,000.00807.97700.10709.000.00-2314.04%
NDX240816P183250002024-02-23 2:51PM EST18,325.00851.70833.60841.600.00-3313.00%
NDX240816P185000002024-02-22 12:26PM EST18,500.00944.30914.50922.400.00-3312.39%
NDX240816P195000002024-02-05 9:44AM EST19,500.001,736.491,490.901,500.800.00-220.00%
NDX240816P205000002024-02-05 9:44AM EST20,500.002,513.182,241.102,253.400.00-110.00%