Mercados españoles abiertos en 4 hrs 37 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15.997,58+49,68 (+0,31%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240920C090000002023-11-21 2:22PM EST9,000.007,284.137,321.807,348.500.00-1254.59%
NDX240920C092000002023-07-07 2:19PM EST9,200.006,597.146,418.406,872.600.00-1136.66%
NDX240920C116000002023-06-15 11:51AM EST11,600.004,511.004,730.004,928.000.00--241.35%
NDX240920C117000002023-06-15 11:51AM EST11,700.004,431.004,644.004,844.000.00--241.08%
NDX240920C119000002023-09-29 9:00AM EST11,900.003,785.513,144.503,172.900.00-330.00%
NDX240920C120000002023-09-29 9:00AM EST12,000.003,704.243,066.803,095.000.00-360.00%
NDX240920C121000002023-09-15 9:37AM EST12,100.004,009.073,717.203,761.300.00--60.00%
NDX240920C123000002023-03-23 8:30AM EST12,300.002,074.402,092.802,349.600.00--10.00%
NDX240920C136000002023-08-25 10:15AM EST13,600.002,529.152,362.102,424.700.00-101010.71%
NDX240920C140000002023-11-06 1:24PM EST14,000.002,220.902,866.502,892.900.00--132.13%
NDX240920C142000002023-11-06 1:24PM EST14,200.002,079.502,708.702,734.900.00--131.42%
NDX240920C144000002023-11-06 1:24PM EST14,400.001,941.602,553.502,579.500.00--230.72%
NDX240920C145000002023-11-13 2:10PM EST14,500.002,155.492,477.302,502.900.00-11330.37%
NDX240920C146000002023-09-27 11:26AM EST14,600.001,612.501,324.601,346.300.00-1001020.00%
NDX240920C147000002023-09-19 11:42AM EST14,700.001,936.501,654.101,690.900.00--116.38%
NDX240920C148000002023-11-01 10:17AM EST14,800.001,368.202,252.402,277.900.00-10010229.36%
NDX240920C149000002023-09-19 11:42AM EST14,900.001,808.701,536.301,571.200.00--216.70%
NDX240920C150000002023-11-14 10:58AM EST15,000.001,997.702,106.602,131.700.00-112028.70%
NDX240920C151000002023-11-30 3:48PM EST15,100.001,976.902,035.002,059.900.00-1228.38%
NDX240920C153000002023-09-21 10:36AM EST15,300.001,379.901,211.601,235.000.00--315.05%
NDX240920C154000002023-09-21 10:45AM EST15,400.001,325.601,160.401,183.700.00-210215.21%
NDX240920C155000002023-06-26 2:47PM EST15,500.001,424.001,738.001,938.000.00-1129.93%
NDX240920C156000002023-09-06 12:05PM EST15,600.001,585.001,298.901,338.400.00-10010020.03%
NDX240920C158000002023-09-20 10:43AM EST15,800.001,305.00966.30990.000.00--215.65%
NDX240920C159000002023-09-20 11:27AM EST15,900.001,267.60921.10944.600.00--715.73%
NDX240920C160000002023-11-14 10:59AM EST16,000.001,351.601,435.301,458.700.00-1425.62%
NDX240920C161000002023-06-21 8:57AM EST16,100.001,282.901,396.001,593.000.00--128.77%
NDX240920C162000002023-11-21 2:22PM EST16,200.001,310.381,314.501,337.600.00-1325.05%
NDX240920C163000002023-10-24 11:46AM EST16,300.00763.201,273.301,302.700.00--1725.19%
NDX240920C165000002023-10-10 1:59PM EST16,500.00932.60794.60812.800.00-303118.03%
NDX240920C168000002023-11-27 9:33AM EST16,800.00981.90985.801,002.800.00-2223.39%
NDX240920C169000002023-08-09 10:15AM EST16,900.00874.75878.30934.400.00-1122.82%
NDX240920C170000002023-10-11 10:40AM EST17,000.00737.40729.80747.300.00-33520.09%
NDX240920C172000002023-11-29 3:23PM EST17,200.00805.53794.00810.80+805.53--122.43%
NDX240920C175000002023-09-06 12:04PM EST17,500.00678.40502.50536.300.00-272718.98%
NDX240920C180000002023-11-29 9:47AM EST18,000.00551.09486.80501.300.00-301820.77%
NDX240920C184000002023-11-29 11:26AM EST18,400.00380.95370.60384.80+380.95--520.11%
NDX240920C185000002023-09-26 9:05AM EST18,500.00216.00124.10140.200.00-11214.29%
NDX240920C186000002023-11-07 1:10PM EST18,600.00214.00321.10334.800.00-1219.80%
NDX240920C187000002023-11-07 1:10PM EST18,700.00198.00299.00312.000.00-1019.66%
NDX240920C190000002023-10-02 12:09PM EST19,000.00170.40100.50112.800.00-406615.08%
NDX240920C191000002023-09-25 9:08AM EST19,100.00152.0091.40107.200.00-1115.20%
NDX240920C192000002023-10-03 2:27PM EST19,200.00135.17103.80114.500.00-1215.79%
NDX240920C193000002023-10-03 2:27PM EST19,300.00126.0395.60106.200.00-1215.79%
NDX240920C194000002023-10-03 2:24PM EST19,400.00118.6588.1098.500.00-11115.80%
NDX240920C195000002023-10-03 2:24PM EST19,500.00110.9081.1091.300.00-1315.80%
Ventaspara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240920P090000002023-11-21 2:22PM EST9,000.0042.5736.0043.300.00-1434.34%
NDX240920P091000002023-09-07 12:54PM EST9,100.0082.0077.6091.800.00-1238.91%
NDX240920P092000002023-05-19 8:42AM EST9,200.00204.00110.00130.000.00-1141.27%
NDX240920P093000002023-05-22 11:48AM EST9,300.00214.00126.00146.000.00--1041.70%
NDX240920P094000002023-09-07 12:54PM EST9,400.0096.0090.80104.000.00-21237.99%
NDX240920P095000002023-11-15 11:38AM EST9,500.0053.2846.1053.300.00-848432.69%
NDX240920P096000002023-08-02 12:48PM EST9,600.00125.0093.50106.500.00--136.91%
NDX240920P097000002023-10-16 10:11AM EST9,700.00109.0053.9070.000.00-828233.24%
NDX240920P098000002023-10-23 11:57AM EST9,800.00139.0055.1064.100.00-1232.10%
NDX240920P099000002023-09-25 9:02AM EST9,900.00126.00147.90163.200.00-28238.73%
NDX240920P100000002023-11-14 11:56AM EST10,000.0068.1058.6066.300.00-51631.17%
NDX240920P101000002023-09-25 9:02AM EST10,100.00139.50163.00178.200.00-3438.25%
NDX240920P102000002023-10-31 11:32AM EST10,200.00162.4067.4075.500.00-1630.85%
NDX240920P103000002023-11-29 2:34PM EST10,300.0070.8267.6075.600.00-1530.29%
NDX240920P104000002023-10-31 9:55AM EST10,400.00179.0074.0082.300.00-1430.26%
NDX240920P105000002023-11-29 2:34PM EST10,500.0077.1974.4082.200.00-1629.69%
NDX240920P106000002023-09-25 9:02AM EST10,600.00173.60206.70221.800.00-4737.15%
NDX240920P107000002023-09-25 9:02AM EST10,700.00186.90216.60231.800.00-3336.94%
NDX240920P108000002023-10-03 2:27PM EST10,800.00233.43150.80160.600.00-1532.83%
NDX240920P109000002023-09-25 9:02AM EST10,900.00200.90236.60252.800.00-3636.53%
NDX240920P110000002023-11-14 11:56AM EST11,000.00106.5094.10102.400.00-51628.30%
NDX240920P111000002023-09-25 9:02AM EST11,100.00222.00259.40275.500.00-3536.14%
NDX240920P112000002023-10-24 9:52AM EST11,200.00245.00106.00117.100.00-3428.07%
NDX240920P113000002023-09-18 2:50PM EST11,300.00204.00237.50252.700.00-1433.89%
NDX240920P114000002023-10-27 12:34PM EST11,400.00322.00115.20125.000.00-40027.38%
NDX240920P115000002023-10-03 2:24PM EST11,500.00313.90209.90221.000.00-1631.31%
NDX240920P116000002023-08-11 10:39AM EST11,600.00312.00225.10262.000.00-1332.32%
NDX240920P117000002023-09-28 9:15AM EST11,700.00313.10358.00373.700.00-5735.66%
NDX240920P118000002023-09-29 9:00AM EST11,800.00284.70374.10389.900.00-3335.50%
NDX240920P119000002023-09-29 9:00AM EST11,900.00297.27390.70406.700.00-3635.35%
NDX240920P120000002023-11-30 10:39AM EST12,000.00160.00149.80159.600.00-11925.68%
NDX240920P123000002023-09-27 8:56AM EST12,300.00399.10463.90480.300.00-31634.77%
NDX240920P124000002023-10-04 11:18AM EST12,400.00417.60287.10297.300.00-204428.48%
NDX240920P125000002023-10-04 11:33AM EST12,500.00431.80299.80311.300.00-2714228.31%
NDX240920P126000002023-10-04 11:33AM EST12,600.00449.60314.30324.700.00-294628.09%
NDX240920P128000002023-05-22 10:23AM EST12,800.00764.00490.60568.300.00--133.61%
NDX240920P129000002023-10-31 8:34AM EST12,900.00558.000.000.000.00-133.13%
NDX240920P130000002023-10-09 10:17AM EST13,000.00505.00338.20349.500.00-3526.28%
NDX240920P131000002023-10-24 11:46AM EST13,100.00563.60250.00264.400.00-171823.11%
NDX240920P132000002023-11-15 2:29PM EST13,200.00279.35259.10270.700.00-43422.70%
NDX240920P133000002023-07-13 10:37AM EST13,300.00438.00527.60588.600.00--130.52%
NDX240920P134000002023-08-01 12:36PM EST13,400.00436.00451.70469.800.00--126.88%
NDX240920P135000002023-11-06 9:35AM EST13,500.00462.00296.40308.300.00-223021.96%
NDX240920P136000002023-11-15 1:33PM EST13,600.00341.60309.70322.000.00--1021.72%
NDX240920P137000002023-09-19 9:03AM EST13,700.00569.30688.10716.800.00-68830.58%
NDX240920P140000002023-11-08 10:41AM EST14,000.00530.80369.30382.100.00-16220.72%
NDX240920P141000002023-11-29 9:47AM EST14,100.00360.91385.70399.100.00-301820.48%
NDX240920P142000002023-09-22 11:10AM EST14,200.00755.80894.80917.100.00-292831.02%
NDX240920P143000002023-09-22 11:10AM EST14,300.00784.40926.80949.400.00-151030.89%
NDX240920P144000002023-09-22 11:03AM EST14,400.00814.40960.00982.600.00--1430.75%
NDX240920P145000002023-11-28 10:44AM EST14,500.00457.30458.70471.500.00-182319.45%
NDX240920P146000002023-09-22 11:10AM EST14,600.00876.201,028.901,052.100.00-3930.50%
NDX240920P147000002023-09-27 8:38AM EST14,700.001,003.301,174.201,195.600.00-62632.45%
NDX240920P148000002023-09-11 11:05AM EST14,800.00779.90802.50821.600.00--424.38%
NDX240920P153000002023-09-20 11:15AM EST15,300.00970.001,303.001,328.300.00--229.72%
NDX240920P154000002023-10-10 9:22AM EST15,400.001,072.10882.70908.200.00-4421.16%
NDX240920P157000002023-08-17 8:30AM EST15,700.001,297.301,091.701,158.300.00--123.07%
NDX240920P158000002023-08-17 8:30AM EST15,800.001,338.701,130.601,197.700.00--122.86%
NDX240920P159000002023-11-02 9:51AM EST15,900.001,325.80816.50835.500.00-1515.55%
NDX240920P160000002023-06-15 8:52AM EST16,000.001,392.001,064.501,173.600.00--120.58%
NDX240920P162000002023-11-21 2:22PM EST16,200.00952.32920.40938.400.00--114.53%
NDX240920P170000002023-11-28 2:53PM EST17,000.001,256.851,256.301,276.200.00-201511.19%
NDX240920P171000002023-11-07 11:26AM EST17,100.001,686.301,304.801,325.000.00--110.62%
NDX240920P175000002023-11-27 12:38PM EST17,500.001,491.701,514.401,537.30+1,491.70--87.03%
NDX240920P190000002023-11-28 2:53PM EST19,000.002,518.852,520.702,545.100.00-20160.00%