Mercados españoles abiertos en 4 hrs 37 min
S&P 500
4.594,63 +26,83 (+0,59%) Nasdaq
14.305,03 +78,83 (+0,55%) NIKKEI 225
33.216,05 -215,46 (-0,64%) Dólar/Euro
1,0886 +0,0001 (+0,01%) Petróleo Brent
78,34 -0,54 (-0,68%) Bitcoin EUR
37.421,79 +1.278,22 (+3,54%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:15PM EST
Llamadaspara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C09000000 | 2023-11-21 2:22PM EST | 9,000.00 | 7,284.13 | 7,321.80 | 7,348.50 | 0.00 | - | 1 | 2 | 54.59% |
| NDX240920C09200000 | 2023-07-07 2:19PM EST | 9,200.00 | 6,597.14 | 6,418.40 | 6,872.60 | 0.00 | - | 1 | 1 | 36.66% |
| NDX240920C11600000 | 2023-06-15 11:51AM EST | 11,600.00 | 4,511.00 | 4,730.00 | 4,928.00 | 0.00 | - | - | 2 | 41.35% |
| NDX240920C11700000 | 2023-06-15 11:51AM EST | 11,700.00 | 4,431.00 | 4,644.00 | 4,844.00 | 0.00 | - | - | 2 | 41.08% |
| NDX240920C11900000 | 2023-09-29 9:00AM EST | 11,900.00 | 3,785.51 | 3,144.50 | 3,172.90 | 0.00 | - | 3 | 3 | 0.00% |
| NDX240920C12000000 | 2023-09-29 9:00AM EST | 12,000.00 | 3,704.24 | 3,066.80 | 3,095.00 | 0.00 | - | 3 | 6 | 0.00% |
| NDX240920C12100000 | 2023-09-15 9:37AM EST | 12,100.00 | 4,009.07 | 3,717.20 | 3,761.30 | 0.00 | - | - | 6 | 0.00% |
| NDX240920C12300000 | 2023-03-23 8:30AM EST | 12,300.00 | 2,074.40 | 2,092.80 | 2,349.60 | 0.00 | - | - | 1 | 0.00% |
| NDX240920C13600000 | 2023-08-25 10:15AM EST | 13,600.00 | 2,529.15 | 2,362.10 | 2,424.70 | 0.00 | - | 10 | 10 | 10.71% |
| NDX240920C14000000 | 2023-11-06 1:24PM EST | 14,000.00 | 2,220.90 | 2,866.50 | 2,892.90 | 0.00 | - | - | 1 | 32.13% |
| NDX240920C14200000 | 2023-11-06 1:24PM EST | 14,200.00 | 2,079.50 | 2,708.70 | 2,734.90 | 0.00 | - | - | 1 | 31.42% |
| NDX240920C14400000 | 2023-11-06 1:24PM EST | 14,400.00 | 1,941.60 | 2,553.50 | 2,579.50 | 0.00 | - | - | 2 | 30.72% |
| NDX240920C14500000 | 2023-11-13 2:10PM EST | 14,500.00 | 2,155.49 | 2,477.30 | 2,502.90 | 0.00 | - | 1 | 13 | 30.37% |
| NDX240920C14600000 | 2023-09-27 11:26AM EST | 14,600.00 | 1,612.50 | 1,324.60 | 1,346.30 | 0.00 | - | 100 | 102 | 0.00% |
| NDX240920C14700000 | 2023-09-19 11:42AM EST | 14,700.00 | 1,936.50 | 1,654.10 | 1,690.90 | 0.00 | - | - | 1 | 16.38% |
| NDX240920C14800000 | 2023-11-01 10:17AM EST | 14,800.00 | 1,368.20 | 2,252.40 | 2,277.90 | 0.00 | - | 100 | 102 | 29.36% |
| NDX240920C14900000 | 2023-09-19 11:42AM EST | 14,900.00 | 1,808.70 | 1,536.30 | 1,571.20 | 0.00 | - | - | 2 | 16.70% |
| NDX240920C15000000 | 2023-11-14 10:58AM EST | 15,000.00 | 1,997.70 | 2,106.60 | 2,131.70 | 0.00 | - | 1 | 120 | 28.70% |
| NDX240920C15100000 | 2023-11-30 3:48PM EST | 15,100.00 | 1,976.90 | 2,035.00 | 2,059.90 | 0.00 | - | 1 | 2 | 28.38% |
| NDX240920C15300000 | 2023-09-21 10:36AM EST | 15,300.00 | 1,379.90 | 1,211.60 | 1,235.00 | 0.00 | - | - | 3 | 15.05% |
| NDX240920C15400000 | 2023-09-21 10:45AM EST | 15,400.00 | 1,325.60 | 1,160.40 | 1,183.70 | 0.00 | - | 2 | 102 | 15.21% |
| NDX240920C15500000 | 2023-06-26 2:47PM EST | 15,500.00 | 1,424.00 | 1,738.00 | 1,938.00 | 0.00 | - | 1 | 1 | 29.93% |
| NDX240920C15600000 | 2023-09-06 12:05PM EST | 15,600.00 | 1,585.00 | 1,298.90 | 1,338.40 | 0.00 | - | 100 | 100 | 20.03% |
| NDX240920C15800000 | 2023-09-20 10:43AM EST | 15,800.00 | 1,305.00 | 966.30 | 990.00 | 0.00 | - | - | 2 | 15.65% |
| NDX240920C15900000 | 2023-09-20 11:27AM EST | 15,900.00 | 1,267.60 | 921.10 | 944.60 | 0.00 | - | - | 7 | 15.73% |
| NDX240920C16000000 | 2023-11-14 10:59AM EST | 16,000.00 | 1,351.60 | 1,435.30 | 1,458.70 | 0.00 | - | 1 | 4 | 25.62% |
| NDX240920C16100000 | 2023-06-21 8:57AM EST | 16,100.00 | 1,282.90 | 1,396.00 | 1,593.00 | 0.00 | - | - | 1 | 28.77% |
| NDX240920C16200000 | 2023-11-21 2:22PM EST | 16,200.00 | 1,310.38 | 1,314.50 | 1,337.60 | 0.00 | - | 1 | 3 | 25.05% |
| NDX240920C16300000 | 2023-10-24 11:46AM EST | 16,300.00 | 763.20 | 1,273.30 | 1,302.70 | 0.00 | - | - | 17 | 25.19% |
| NDX240920C16500000 | 2023-10-10 1:59PM EST | 16,500.00 | 932.60 | 794.60 | 812.80 | 0.00 | - | 30 | 31 | 18.03% |
| NDX240920C16800000 | 2023-11-27 9:33AM EST | 16,800.00 | 981.90 | 985.80 | 1,002.80 | 0.00 | - | 2 | 2 | 23.39% |
| NDX240920C16900000 | 2023-08-09 10:15AM EST | 16,900.00 | 874.75 | 878.30 | 934.40 | 0.00 | - | 1 | 1 | 22.82% |
| NDX240920C17000000 | 2023-10-11 10:40AM EST | 17,000.00 | 737.40 | 729.80 | 747.30 | 0.00 | - | 3 | 35 | 20.09% |
| NDX240920C17200000 | 2023-11-29 3:23PM EST | 17,200.00 | 805.53 | 794.00 | 810.80 | +805.53 | - | - | 1 | 22.43% |
| NDX240920C17500000 | 2023-09-06 12:04PM EST | 17,500.00 | 678.40 | 502.50 | 536.30 | 0.00 | - | 27 | 27 | 18.98% |
| NDX240920C18000000 | 2023-11-29 9:47AM EST | 18,000.00 | 551.09 | 486.80 | 501.30 | 0.00 | - | 30 | 18 | 20.77% |
| NDX240920C18400000 | 2023-11-29 11:26AM EST | 18,400.00 | 380.95 | 370.60 | 384.80 | +380.95 | - | - | 5 | 20.11% |
| NDX240920C18500000 | 2023-09-26 9:05AM EST | 18,500.00 | 216.00 | 124.10 | 140.20 | 0.00 | - | 1 | 12 | 14.29% |
| NDX240920C18600000 | 2023-11-07 1:10PM EST | 18,600.00 | 214.00 | 321.10 | 334.80 | 0.00 | - | 1 | 2 | 19.80% |
| NDX240920C18700000 | 2023-11-07 1:10PM EST | 18,700.00 | 198.00 | 299.00 | 312.00 | 0.00 | - | 1 | 0 | 19.66% |
| NDX240920C19000000 | 2023-10-02 12:09PM EST | 19,000.00 | 170.40 | 100.50 | 112.80 | 0.00 | - | 40 | 66 | 15.08% |
| NDX240920C19100000 | 2023-09-25 9:08AM EST | 19,100.00 | 152.00 | 91.40 | 107.20 | 0.00 | - | 1 | 1 | 15.20% |
| NDX240920C19200000 | 2023-10-03 2:27PM EST | 19,200.00 | 135.17 | 103.80 | 114.50 | 0.00 | - | 1 | 2 | 15.79% |
| NDX240920C19300000 | 2023-10-03 2:27PM EST | 19,300.00 | 126.03 | 95.60 | 106.20 | 0.00 | - | 1 | 2 | 15.79% |
| NDX240920C19400000 | 2023-10-03 2:24PM EST | 19,400.00 | 118.65 | 88.10 | 98.50 | 0.00 | - | 1 | 11 | 15.80% |
| NDX240920C19500000 | 2023-10-03 2:24PM EST | 19,500.00 | 110.90 | 81.10 | 91.30 | 0.00 | - | 1 | 3 | 15.80% |
Ventaspara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P09000000 | 2023-11-21 2:22PM EST | 9,000.00 | 42.57 | 36.00 | 43.30 | 0.00 | - | 1 | 4 | 34.34% |
| NDX240920P09100000 | 2023-09-07 12:54PM EST | 9,100.00 | 82.00 | 77.60 | 91.80 | 0.00 | - | 1 | 2 | 38.91% |
| NDX240920P09200000 | 2023-05-19 8:42AM EST | 9,200.00 | 204.00 | 110.00 | 130.00 | 0.00 | - | 1 | 1 | 41.27% |
| NDX240920P09300000 | 2023-05-22 11:48AM EST | 9,300.00 | 214.00 | 126.00 | 146.00 | 0.00 | - | - | 10 | 41.70% |
| NDX240920P09400000 | 2023-09-07 12:54PM EST | 9,400.00 | 96.00 | 90.80 | 104.00 | 0.00 | - | 2 | 12 | 37.99% |
| NDX240920P09500000 | 2023-11-15 11:38AM EST | 9,500.00 | 53.28 | 46.10 | 53.30 | 0.00 | - | 84 | 84 | 32.69% |
| NDX240920P09600000 | 2023-08-02 12:48PM EST | 9,600.00 | 125.00 | 93.50 | 106.50 | 0.00 | - | - | 1 | 36.91% |
| NDX240920P09700000 | 2023-10-16 10:11AM EST | 9,700.00 | 109.00 | 53.90 | 70.00 | 0.00 | - | 82 | 82 | 33.24% |
| NDX240920P09800000 | 2023-10-23 11:57AM EST | 9,800.00 | 139.00 | 55.10 | 64.10 | 0.00 | - | 1 | 2 | 32.10% |
| NDX240920P09900000 | 2023-09-25 9:02AM EST | 9,900.00 | 126.00 | 147.90 | 163.20 | 0.00 | - | 2 | 82 | 38.73% |
| NDX240920P10000000 | 2023-11-14 11:56AM EST | 10,000.00 | 68.10 | 58.60 | 66.30 | 0.00 | - | 5 | 16 | 31.17% |
| NDX240920P10100000 | 2023-09-25 9:02AM EST | 10,100.00 | 139.50 | 163.00 | 178.20 | 0.00 | - | 3 | 4 | 38.25% |
| NDX240920P10200000 | 2023-10-31 11:32AM EST | 10,200.00 | 162.40 | 67.40 | 75.50 | 0.00 | - | 1 | 6 | 30.85% |
| NDX240920P10300000 | 2023-11-29 2:34PM EST | 10,300.00 | 70.82 | 67.60 | 75.60 | 0.00 | - | 1 | 5 | 30.29% |
| NDX240920P10400000 | 2023-10-31 9:55AM EST | 10,400.00 | 179.00 | 74.00 | 82.30 | 0.00 | - | 1 | 4 | 30.26% |
| NDX240920P10500000 | 2023-11-29 2:34PM EST | 10,500.00 | 77.19 | 74.40 | 82.20 | 0.00 | - | 1 | 6 | 29.69% |
| NDX240920P10600000 | 2023-09-25 9:02AM EST | 10,600.00 | 173.60 | 206.70 | 221.80 | 0.00 | - | 4 | 7 | 37.15% |
| NDX240920P10700000 | 2023-09-25 9:02AM EST | 10,700.00 | 186.90 | 216.60 | 231.80 | 0.00 | - | 3 | 3 | 36.94% |
| NDX240920P10800000 | 2023-10-03 2:27PM EST | 10,800.00 | 233.43 | 150.80 | 160.60 | 0.00 | - | 1 | 5 | 32.83% |
| NDX240920P10900000 | 2023-09-25 9:02AM EST | 10,900.00 | 200.90 | 236.60 | 252.80 | 0.00 | - | 3 | 6 | 36.53% |
| NDX240920P11000000 | 2023-11-14 11:56AM EST | 11,000.00 | 106.50 | 94.10 | 102.40 | 0.00 | - | 5 | 16 | 28.30% |
| NDX240920P11100000 | 2023-09-25 9:02AM EST | 11,100.00 | 222.00 | 259.40 | 275.50 | 0.00 | - | 3 | 5 | 36.14% |
| NDX240920P11200000 | 2023-10-24 9:52AM EST | 11,200.00 | 245.00 | 106.00 | 117.10 | 0.00 | - | 3 | 4 | 28.07% |
| NDX240920P11300000 | 2023-09-18 2:50PM EST | 11,300.00 | 204.00 | 237.50 | 252.70 | 0.00 | - | 1 | 4 | 33.89% |
| NDX240920P11400000 | 2023-10-27 12:34PM EST | 11,400.00 | 322.00 | 115.20 | 125.00 | 0.00 | - | 40 | 0 | 27.38% |
| NDX240920P11500000 | 2023-10-03 2:24PM EST | 11,500.00 | 313.90 | 209.90 | 221.00 | 0.00 | - | 1 | 6 | 31.31% |
| NDX240920P11600000 | 2023-08-11 10:39AM EST | 11,600.00 | 312.00 | 225.10 | 262.00 | 0.00 | - | 1 | 3 | 32.32% |
| NDX240920P11700000 | 2023-09-28 9:15AM EST | 11,700.00 | 313.10 | 358.00 | 373.70 | 0.00 | - | 5 | 7 | 35.66% |
| NDX240920P11800000 | 2023-09-29 9:00AM EST | 11,800.00 | 284.70 | 374.10 | 389.90 | 0.00 | - | 3 | 3 | 35.50% |
| NDX240920P11900000 | 2023-09-29 9:00AM EST | 11,900.00 | 297.27 | 390.70 | 406.70 | 0.00 | - | 3 | 6 | 35.35% |
| NDX240920P12000000 | 2023-11-30 10:39AM EST | 12,000.00 | 160.00 | 149.80 | 159.60 | 0.00 | - | 1 | 19 | 25.68% |
| NDX240920P12300000 | 2023-09-27 8:56AM EST | 12,300.00 | 399.10 | 463.90 | 480.30 | 0.00 | - | 3 | 16 | 34.77% |
| NDX240920P12400000 | 2023-10-04 11:18AM EST | 12,400.00 | 417.60 | 287.10 | 297.30 | 0.00 | - | 20 | 44 | 28.48% |
| NDX240920P12500000 | 2023-10-04 11:33AM EST | 12,500.00 | 431.80 | 299.80 | 311.30 | 0.00 | - | 27 | 142 | 28.31% |
| NDX240920P12600000 | 2023-10-04 11:33AM EST | 12,600.00 | 449.60 | 314.30 | 324.70 | 0.00 | - | 29 | 46 | 28.09% |
| NDX240920P12800000 | 2023-05-22 10:23AM EST | 12,800.00 | 764.00 | 490.60 | 568.30 | 0.00 | - | - | 1 | 33.61% |
| NDX240920P12900000 | 2023-10-31 8:34AM EST | 12,900.00 | 558.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDX240920P13000000 | 2023-10-09 10:17AM EST | 13,000.00 | 505.00 | 338.20 | 349.50 | 0.00 | - | 3 | 5 | 26.28% |
| NDX240920P13100000 | 2023-10-24 11:46AM EST | 13,100.00 | 563.60 | 250.00 | 264.40 | 0.00 | - | 17 | 18 | 23.11% |
| NDX240920P13200000 | 2023-11-15 2:29PM EST | 13,200.00 | 279.35 | 259.10 | 270.70 | 0.00 | - | 4 | 34 | 22.70% |
| NDX240920P13300000 | 2023-07-13 10:37AM EST | 13,300.00 | 438.00 | 527.60 | 588.60 | 0.00 | - | - | 1 | 30.52% |
| NDX240920P13400000 | 2023-08-01 12:36PM EST | 13,400.00 | 436.00 | 451.70 | 469.80 | 0.00 | - | - | 1 | 26.88% |
| NDX240920P13500000 | 2023-11-06 9:35AM EST | 13,500.00 | 462.00 | 296.40 | 308.30 | 0.00 | - | 22 | 30 | 21.96% |
| NDX240920P13600000 | 2023-11-15 1:33PM EST | 13,600.00 | 341.60 | 309.70 | 322.00 | 0.00 | - | - | 10 | 21.72% |
| NDX240920P13700000 | 2023-09-19 9:03AM EST | 13,700.00 | 569.30 | 688.10 | 716.80 | 0.00 | - | 6 | 88 | 30.58% |
| NDX240920P14000000 | 2023-11-08 10:41AM EST | 14,000.00 | 530.80 | 369.30 | 382.10 | 0.00 | - | 1 | 62 | 20.72% |
| NDX240920P14100000 | 2023-11-29 9:47AM EST | 14,100.00 | 360.91 | 385.70 | 399.10 | 0.00 | - | 30 | 18 | 20.48% |
| NDX240920P14200000 | 2023-09-22 11:10AM EST | 14,200.00 | 755.80 | 894.80 | 917.10 | 0.00 | - | 29 | 28 | 31.02% |
| NDX240920P14300000 | 2023-09-22 11:10AM EST | 14,300.00 | 784.40 | 926.80 | 949.40 | 0.00 | - | 15 | 10 | 30.89% |
| NDX240920P14400000 | 2023-09-22 11:03AM EST | 14,400.00 | 814.40 | 960.00 | 982.60 | 0.00 | - | - | 14 | 30.75% |
| NDX240920P14500000 | 2023-11-28 10:44AM EST | 14,500.00 | 457.30 | 458.70 | 471.50 | 0.00 | - | 18 | 23 | 19.45% |
| NDX240920P14600000 | 2023-09-22 11:10AM EST | 14,600.00 | 876.20 | 1,028.90 | 1,052.10 | 0.00 | - | 3 | 9 | 30.50% |
| NDX240920P14700000 | 2023-09-27 8:38AM EST | 14,700.00 | 1,003.30 | 1,174.20 | 1,195.60 | 0.00 | - | 6 | 26 | 32.45% |
| NDX240920P14800000 | 2023-09-11 11:05AM EST | 14,800.00 | 779.90 | 802.50 | 821.60 | 0.00 | - | - | 4 | 24.38% |
| NDX240920P15300000 | 2023-09-20 11:15AM EST | 15,300.00 | 970.00 | 1,303.00 | 1,328.30 | 0.00 | - | - | 2 | 29.72% |
| NDX240920P15400000 | 2023-10-10 9:22AM EST | 15,400.00 | 1,072.10 | 882.70 | 908.20 | 0.00 | - | 4 | 4 | 21.16% |
| NDX240920P15700000 | 2023-08-17 8:30AM EST | 15,700.00 | 1,297.30 | 1,091.70 | 1,158.30 | 0.00 | - | - | 1 | 23.07% |
| NDX240920P15800000 | 2023-08-17 8:30AM EST | 15,800.00 | 1,338.70 | 1,130.60 | 1,197.70 | 0.00 | - | - | 1 | 22.86% |
| NDX240920P15900000 | 2023-11-02 9:51AM EST | 15,900.00 | 1,325.80 | 816.50 | 835.50 | 0.00 | - | 1 | 5 | 15.55% |
| NDX240920P16000000 | 2023-06-15 8:52AM EST | 16,000.00 | 1,392.00 | 1,064.50 | 1,173.60 | 0.00 | - | - | 1 | 20.58% |
| NDX240920P16200000 | 2023-11-21 2:22PM EST | 16,200.00 | 952.32 | 920.40 | 938.40 | 0.00 | - | - | 1 | 14.53% |
| NDX240920P17000000 | 2023-11-28 2:53PM EST | 17,000.00 | 1,256.85 | 1,256.30 | 1,276.20 | 0.00 | - | 20 | 15 | 11.19% |
| NDX240920P17100000 | 2023-11-07 11:26AM EST | 17,100.00 | 1,686.30 | 1,304.80 | 1,325.00 | 0.00 | - | - | 1 | 10.62% |
| NDX240920P17500000 | 2023-11-27 12:38PM EST | 17,500.00 | 1,491.70 | 1,514.40 | 1,537.30 | +1,491.70 | - | - | 8 | 7.03% |
| NDX240920P19000000 | 2023-11-28 2:53PM EST | 19,000.00 | 2,518.85 | 2,520.70 | 2,545.10 | 0.00 | - | 20 | 16 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.