Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.105,85+408,17 (+3,49%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX241220C080000002022-06-07 9:30AM EDT8,000.005,290.404,646.805,196.800.00--143.33%
NDX241220C092000002022-06-08 9:30AM EDT9,200.004,589.603,801.604,351.600.00--140.40%
NDX241220C100000002022-03-21 11:14AM EDT10,000.005,418.605,102.005,302.000.00-1260.80%
NDX241220C102000002022-03-14 12:00AM EDT10,200.004,371.800.000.000.00--00.00%
NDX241220C106000002022-03-14 12:00AM EDT10,600.004,110.400.000.000.00--00.00%
NDX241220C127000002022-06-10 1:48PM EDT12,700.002,081.901,762.902,312.900.00--733.67%
NDX241220C136000002022-05-12 12:25PM EDT13,600.001,530.001,563.001,763.000.00-103030.43%
NDX241220C140000002022-05-16 12:04AM EDT14,000.001,650.101,214.201,614.200.00--230.08%
NDX241220C141000002022-05-16 12:04AM EDT14,100.001,610.801,177.201,577.200.00--229.97%
NDX241220C142000002022-05-16 12:04AM EDT14,200.001,571.401,139.901,539.900.00--329.86%
NDX241220C143000002022-05-16 12:04AM EDT14,300.001,532.001,103.201,503.200.00--229.74%
NDX241220C144000002022-05-09 2:48PM EDT14,400.001,492.701,489.001,689.000.00-1132.56%
NDX241220C154000002022-05-26 9:30AM EDT15,400.00787.10682.401,232.400.00--129.83%
NDX241220C159000002022-05-16 12:04AM EDT15,900.001,129.00763.70863.700.00--126.14%
NDX241220C160000002022-02-14 1:11AM EDT16,000.001,990.700.000.000.00--03.13%
NDX241220C163000002022-05-25 2:03PM EDT16,300.00658.20434.50984.500.00-3428.99%
NDX241220C169000002022-03-14 12:00AM EDT16,900.001,135.350.000.000.00--03.13%
NDX241220C170000002022-06-03 12:17PM EDT17,000.00731.50275.30817.400.00-1328.34%
NDX241220C171000002022-06-03 12:17PM EDT17,100.00711.50250.800.000.00-113.13%
NDX241220C177000002022-05-23 10:04AM EDT17,700.00443.90392.00588.200.00--126.34%
NDX241220C179000002022-03-14 12:00AM EDT17,900.00885.350.000.000.00--03.13%
NDX241220C180000002022-05-26 10:07AM EDT18,000.00442.90120.900.000.00--13.13%
NDX241220C184000002022-06-16 2:28PM EDT18,400.00278.0086.300.000.00-123.13%
NDX241220C185000002022-06-16 11:13AM EDT18,500.00291.0079.700.000.00-133.13%
NDX241220C186000002022-06-13 3:40PM EDT18,600.00299.0074.000.000.00--13.13%
NDX241220C187000002022-06-13 3:12PM EDT18,700.00293.0070.500.000.00-123.13%
NDX241220C188000002022-06-16 2:56PM EDT18,800.00247.0064.900.000.00-123.13%
NDX241220C189000002022-06-16 11:14AM EDT18,900.00259.0061.300.000.00-236.25%
NDX241220C190000002022-06-22 10:41AM EDT19,000.00272.0059.700.000.00-12086.25%
NDX241220C191000002022-05-31 9:40AM EDT19,100.00396.0056.000.000.00-12026.25%
NDX241220C192000002022-06-03 11:51AM EDT19,200.00378.3053.700.000.00-126.25%
NDX241220C193000002022-03-01 1:19PM EDT19,300.00722.40813.601,213.600.00--139.41%
NDX241220C194000002022-06-14 12:45PM EDT19,400.00232.0050.200.000.00-106.25%
NDX241220C195000002022-06-10 11:46AM EDT19,500.00269.0047.900.000.00-126.25%
NDX241220C196000002022-06-14 1:35PM EDT19,600.00218.0045.600.000.00-336.25%
NDX241220C197000002022-06-15 1:22PM EDT19,700.00214.0043.400.000.00--26.25%
NDX241220C200000002022-06-15 3:19PM EDT20,000.00211.2036.200.000.00-256.25%
NDX241220C201000002022-05-10 9:47AM EDT20,100.00303.200.000.000.00-106.25%
NDX241220C203000002022-06-14 10:48AM EDT20,300.00181.0021.300.000.00-126.25%
NDX241220C204000002022-06-01 9:30AM EDT20,400.00264.5020.100.000.00-136.25%
NDX241220C205000002022-06-14 12:40PM EDT20,500.00173.0018.400.000.00-136.25%
NDX241220C206000002022-05-02 3:04PM EDT20,600.00357.70219.30263.300.00-2125.26%
NDX241220C207000002022-05-11 12:32PM EDT20,700.00248.00167.00207.000.00-1323.93%
NDX241220C208000002022-06-14 12:41PM EDT20,800.00159.0013.300.000.00-136.25%
NDX241220C209000002022-03-07 10:55AM EDT20,900.00438.00251.10801.100.00-1236.17%
NDX241220C210000002022-05-11 2:43PM EDT21,000.00218.00151.30191.300.00-2223.92%
Ventaspara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX241220P040000002022-06-21 2:50PM EDT4,000.0068.100.000.000.00-47912.50%
NDX241220P045000002022-06-21 12:45PM EDT4,500.0077.980.000.000.00-177212.50%
NDX241220P050000002022-06-21 11:53AM EDT5,000.00108.000.000.000.00-2476.25%
NDX241220P055000002022-06-23 10:48AM EDT5,500.00148.001.600.000.00-1366.25%
NDX241220P080000002022-06-23 10:01AM EDT8,000.00504.00146.900.000.00-12543.13%
NDX241220P082000002022-05-26 9:30AM EDT8,200.00447.30176.300.000.00--13.13%
NDX241220P084000002022-06-06 3:47PM EDT8,400.00495.00201.500.000.00--13.13%
NDX241220P092000002022-06-21 11:45AM EDT9,200.00730.25375.30925.300.00-7631.24%
NDX241220P100000002022-06-16 10:03AM EDT10,000.001,058.00596.601,146.600.00-405029.51%
NDX241220P101000002022-06-13 9:32AM EDT10,100.001,087.80624.501,174.500.00-1429.27%
NDX241220P102000002022-06-13 9:32AM EDT10,200.001,120.00651.701,201.700.00--129.00%
NDX241220P103000002022-06-17 9:30AM EDT10,300.001,216.40679.601,229.600.00-1128.74%
NDX241220P104000002022-02-08 11:28AM EDT10,400.00780.00832.001,032.000.00-22524.99%
NDX241220P105000002022-02-08 11:25AM EDT10,500.00800.00854.001,053.000.00-11824.65%
NDX241220P106000002022-04-12 3:04PM EDT10,600.00786.00967.001,367.000.00-11528.73%
NDX241220P107000002022-06-21 11:52AM EDT10,700.001,160.40789.701,339.700.00-1827.61%
NDX241220P110000002022-06-21 11:53AM EDT11,000.001,270.02878.001,428.000.00-28026.78%
NDX241220P113000002022-01-25 11:24AM EDT11,300.001,200.00800.101,600.100.00--127.07%
NDX241220P114000002022-03-14 9:30AM EDT11,400.001,298.200.000.000.00--10.78%
NDX241220P116000002022-06-21 11:58AM EDT11,600.001,493.981,093.101,643.100.00-1225.46%
NDX241220P119000002022-06-21 11:57AM EDT11,900.001,619.301,214.801,764.800.00-2224.87%
NDX241220P120000002022-06-21 12:45PM EDT12,000.001,659.611,256.801,806.800.00-75224.68%
NDX241220P124000002022-06-15 2:35PM EDT12,400.001,900.281,428.301,978.300.00-1123.86%
NDX241220P125000002022-02-14 1:11AM EDT12,500.001,300.000.000.000.00--00.00%
NDX241220P126000002022-06-14 3:57PM EDT12,600.001,985.421,515.302,065.300.00-2523.40%
NDX241220P127000002022-06-14 3:57PM EDT12,700.002,035.271,559.602,109.600.00-21223.17%
NDX241220P128000002022-06-03 12:14PM EDT12,800.001,651.571,603.902,153.900.00-1322.93%
NDX241220P130000002022-06-03 12:14PM EDT13,000.001,734.221,693.602,243.600.00-1622.43%
NDX241220P135000002022-03-04 10:30AM EDT13,500.001,892.901,317.001,517.000.00-117.10%
NDX241220P137000002022-06-14 3:56PM EDT13,700.002,587.502,023.802,573.800.00-2820.53%
NDX241220P138000002022-06-14 3:56PM EDT13,800.002,647.002,073.302,623.300.00-2520.24%
NDX241220P139000002022-02-18 3:25PM EDT13,900.001,990.401,547.902,097.900.00-404011.57%
NDX241220P140000002022-03-02 12:59PM EDT14,000.001,966.401,489.001,689.000.00-14140.00%
NDX241220P150000002022-06-14 2:44PM EDT15,000.003,409.382,729.203,279.200.00-1116.26%
NDX241220P151000002022-06-14 2:44PM EDT15,100.003,476.122,788.403,338.400.00-1115.83%
NDX241220P156000002022-05-02 9:30AM EDT15,600.003,093.402,996.003,196.000.00-120.00%
NDX241220P158000002022-03-04 10:30AM EDT15,800.003,016.602,215.002,415.000.00-110.00%
NDX241220P160000002022-06-13 12:02PM EDT16,000.003,997.303,352.203,902.200.00-4348.42%
NDX241220P162000002022-03-14 12:00AM EDT16,200.003,301.800.000.000.00--00.00%
NDX241220P163000002022-05-02 9:31AM EDT16,300.003,477.703,430.003,630.000.00-110.00%
NDX241220P166000002022-05-02 9:30AM EDT16,600.003,701.200.000.000.00-110.00%
NDX241220P169000002022-03-21 9:30AM EDT16,900.003,194.900.000.000.00--10.00%
NDX241220P170000002022-03-30 11:26AM EDT17,000.002,755.503,645.404,195.400.00--20.00%
NDX241220P185000002022-05-23 9:30AM EDT18,500.005,851.905,509.906,059.900.00--10.00%
NDX241220P192000002022-05-16 12:04AM EDT19,200.006,495.006,015.706,415.700.00--10.00%
NDX241220P196000002022-03-14 12:00AM EDT19,600.005,993.400.000.000.00--00.00%
NDX241220P197000002022-03-14 12:00AM EDT19,700.006,073.100.000.000.00--00.00%
NDX241220P198000002022-03-14 12:00AM EDT19,800.006,155.100.000.000.00--00.00%
NDX241220P199000002022-06-07 9:30AM EDT19,900.006,303.506,363.606,913.600.00-110.00%
NDX241220P201000002022-02-24 11:56AM EDT20,100.006,252.604,593.605,143.600.00--10.00%
NDX241220P202000002022-06-07 9:30AM EDT20,200.006,552.506,626.507,176.500.00--10.00%
NDX241220P205000002022-03-15 9:30AM EDT20,500.006,758.805,329.105,879.100.00--10.00%
NDX241220P206000002022-03-15 9:30AM EDT20,600.006,842.105,407.505,957.500.00--10.00%
NDX241220P208000002022-03-15 9:30AM EDT20,800.007,006.805,613.906,013.900.00-120.00%
NDX241220P209000002022-04-22 9:30AM EDT20,900.006,182.507,746.808,146.800.00-140.00%