^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara24 de noviembre de 2017
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX171124C052000002017-11-03 10:50PM EST5,200.001,024.851,081.501,089.100.00-110.00%
NDX171124C054000002017-11-20 3:04PM EST5,400.00911.60972.40993.000.00-3397.04%
NDX171124C055000002017-11-01 12:09PM EST5,500.00730.80783.00790.500.00-130.00%
NDX171124C056000002017-10-20 10:58PM EST5,600.00534.58511.90528.600.00-840.00%
NDX171124C056750002017-10-26 8:39AM EST5,675.00400.50540.10547.200.00-230.00%
NDX171124C057000002017-11-01 10:55AM EST5,700.00549.42584.90592.400.00-4140.00%
NDX171124C057250002017-10-26 12:05PM EST5,725.00347.30491.60498.600.00-230.00%
NDX171124C057500002017-10-30 9:39AM EST5,750.00497.90475.30487.90+117.38+30.85%1420.00%
NDX171124C057750002017-10-20 10:58PM EST5,775.00368.50349.70362.900.00-840.00%
NDX171124C058000002017-11-20 3:04PM EST5,800.00511.23572.50593.000.00-3960.93%
NDX171124C058250002017-11-01 10:34AM EST5,825.00438.55461.90469.300.00-480.00%
NDX171124C058500002017-10-20 10:58PM EST5,850.00268.61282.00294.700.00-42210.00%
NDX171124C058750002017-10-30 9:43AM EST5,875.00376.70356.70362.90+129.10+52.14%270.00%
NDX171124C058900002017-10-20 10:58PM EST5,890.00264.88245.30259.700.00-210.00%
NDX171124C059000002017-11-08 12:36PM EST5,900.00429.85407.80415.200.00-6100.00%
NDX171124C059100002017-10-20 10:58PM EST5,910.00216.23228.10242.500.00-420.00%
NDX171124C059250002017-10-06 10:44PM EST5,925.00190.00215.40228.300.00-10100.00%
NDX171124C059400002017-11-17 12:28PM EST5,940.00393.73366.40374.00-4.96-1.24%8210.00%
NDX171124C059500002017-11-17 12:28PM EST5,950.00383.68356.40364.00-4.79-1.23%8370.00%
NDX171124C059700002017-11-01 1:27PM EST5,970.00282.99321.60328.600.00-30610.00%
NDX171124C059750002017-10-06 10:45PM EST5,975.00154.60176.90186.200.00-550.00%
NDX171124C059800002017-11-21 9:30AM EST5,980.00360.92393.80410.000.00-1053.74%
NDX171124C060000002017-11-22 10:24AM EST6,000.00373.80373.80393.00+57.45+18.16%15054.63%
NDX171124C060100002017-11-09 10:13AM EST6,010.00299.10300.50307.600.00-110.00%
NDX171124C060250002017-11-22 10:43AM EST6,025.00358.00348.90365.00+69.73+24.19%11149.01%
NDX171124C060300002017-11-20 10:15AM EST6,030.00283.22343.90363.000.00-39451.35%
NDX171124C060400002017-11-02 10:29AM EST6,040.00194.27256.00262.700.00-320.00%
NDX171124C060500002017-11-21 2:06PM EST6,050.00325.15323.10341.900.00-4248.16%
NDX171124C060600002017-11-14 2:30PM EST6,060.00230.83247.40254.600.00-250.00%
NDX171124C060700002017-11-21 9:57AM EST6,070.00309.60303.10320.100.00-1144.32%
NDX171124C060750002017-11-21 2:06PM EST6,075.00300.04298.10318.000.00-41546.39%
NDX171124C060800002017-10-18 12:39PM EST6,080.00113.7097.00110.800.00-110.00%
NDX171124C060900002017-11-21 9:57AM EST6,090.00271.30283.10303.000.00-1644.71%
NDX171124C061000002017-11-21 10:58AM EST6,100.00278.24273.90290.100.00-104141.08%
NDX171124C061100002017-11-16 1:47PM EST6,110.00238.25197.80204.900.00-1260.00%
NDX171124C061200002017-11-22 10:21AM EST6,120.00254.50253.20269.90+95.80+60.37%42638.72%
NDX171124C061250002017-11-22 10:21AM EST6,125.00249.50248.20268.00-3.74-1.48%41940.76%
NDX171124C061300002017-11-16 9:45AM EST6,130.00180.95178.00185.100.00-450.00%
NDX171124C061400002017-11-06 10:46AM EST6,140.00185.57177.20183.800.00-440.00%
NDX171124C061500002017-11-22 9:43AM EST6,150.00225.00223.50240.30+24.35+12.14%26028135.75%
NDX171124C061600002017-11-03 12:45PM EST6,160.00150.49151.60157.30+49.29+48.71%130.00%
NDX171124C061700002017-11-09 10:06AM EST6,170.00141.85151.00157.000.00-100.00%
NDX171124C061750002017-11-21 9:30AM EST6,175.00163.18202.10213.700.00-11931.65%
NDX171124C061800002017-11-21 9:34AM EST6,180.00163.12197.10208.700.00-1331.10%
NDX171124C061900002017-11-21 10:33AM EST6,190.00181.52185.30198.800.00-21030.06%
NDX171124C062000002017-11-22 9:57AM EST6,200.00179.09175.30184.70+62.21+53.23%315825.47%
NDX171124C062100002017-11-17 11:51PM EST6,210.00128.60101.00107.300.00-120.00%
NDX171124C062200002017-11-17 11:51PM EST6,220.0071.3091.7098.100.00-200.00%
NDX171124C062250002017-11-21 10:07AM EST6,225.00143.53152.20163.800.00-166426.07%
NDX171124C062300002017-11-17 11:51PM EST6,230.0090.5082.9088.900.00-110.00%
NDX171124C062400002017-11-17 11:51PM EST6,240.0081.9074.0080.000.00-21320.00%
NDX171124C062500002017-11-22 11:07AM EST6,250.00134.12127.30138.90+12.48+10.26%16823.21%
NDX171124C062600002017-11-22 10:56AM EST6,260.00121.90115.50128.90+5.40+4.64%21422.01%
NDX171124C062700002017-11-21 11:14AM EST6,270.00104.52107.30118.700.00-53720.66%
NDX171124C062750002017-11-22 11:07AM EST6,275.00109.18102.30112.10+8.18+8.10%130318.99%
NDX171124C062800002017-11-21 11:14AM EST6,280.0094.8197.40107.100.00-52218.39%
NDX171124C062900002017-11-17 3:57PM EST6,290.0040.5035.1039.20-32.90-44.82%212620.00%
NDX171124C063000002017-11-22 10:49AM EST6,300.0082.5777.4087.40+6.68+8.80%229616.11%
NDX171124C063100002017-11-22 9:33AM EST6,310.0076.0068.0076.60+6.70+9.67%12214.35%
NDX171124C063200002017-11-21 12:11PM EST6,320.0059.7058.0066.900.00-96013.23%
NDX171124C063250002017-11-22 10:49AM EST6,325.0057.8752.8062.90+4.87+9.19%45913.12%
NDX171124C063300002017-11-22 9:46AM EST6,330.0046.0048.2055.80-2.65-5.45%27311.28%
NDX171124C063400002017-11-21 3:29PM EST6,340.0038.0040.0044.600.00-2511239.26%
NDX171124C063500002017-11-22 11:12AM EST6,350.0035.9032.9036.50+3.30+10.12%641348.83%
NDX171124C063600002017-11-22 11:17AM EST6,360.0024.0022.5027.00-1.00-4.00%31067.50%
NDX171124C063700002017-11-22 11:16AM EST6,370.0018.2015.8019.60+2.75+17.80%172476.92%
NDX171124C063750002017-11-22 10:39AM EST6,375.0013.5012.5016.10-0.50-3.57%37956.57%
NDX171124C063800002017-11-22 11:13AM EST6,380.0012.709.6012.70+2.23+21.30%83636.16%
NDX171124C063900002017-11-22 10:59AM EST6,390.006.804.607.90-0.60-8.11%38745.83%
NDX171124C064000002017-11-22 11:18AM EST6,400.003.511.355.20-0.56-13.76%961645.97%
NDX171124C064100002017-11-22 11:08AM EST6,410.002.170.152.80-0.33-13.20%743165.75%
NDX171124C064200002017-11-22 11:18AM EST6,420.000.901.151.75-0.30-25.00%722875.95%
NDX171124C064250002017-11-22 10:30AM EST6,425.001.200.051.70-0.37-23.57%641426.40%
NDX171124C064300002017-11-22 10:26AM EST6,430.001.320.051.50+0.52+65.00%12356.66%
NDX171124C064400002017-11-21 2:18PM EST6,440.000.910.101.500.00-23247.58%
NDX171124C064500002017-11-22 10:19AM EST6,450.000.580.000.65-0.44-43.14%302357.14%
NDX171124C064600002017-11-21 2:18PM EST6,460.000.690.051.500.00-18609.36%
NDX171124C064700002017-11-17 11:51PM EST6,470.000.600.101.750.00-32610.57%
NDX171124C064750002017-11-21 2:42PM EST6,475.000.410.000.650.00-37519.06%
NDX171124C064800002017-11-21 11:05AM EST6,480.000.810.000.950.00-204410.11%
NDX171124C064900002017-11-20 11:57AM EST6,490.000.170.000.950.00-12410.89%
NDX171124C065000002017-11-21 9:48AM EST6,500.000.630.001.000.00-249811.77%
NDX171124C065100002017-11-20 1:08PM EST6,510.000.780.000.950.00-21512.43%
NDX171124C065200002017-11-17 11:51PM EST6,520.000.500.101.400.00-3014.14%
NDX171124C065250002017-11-20 11:34AM EST6,525.000.240.000.900.00-22713.43%
NDX171124C065300002017-11-22 11:15AM EST6,530.000.130.000.900.00-2213.80%
NDX171124C065400002017-11-20 11:33AM EST6,540.000.120.000.600.00-38013.62%
NDX171124C065500002017-11-22 11:08AM EST6,550.000.270.000.55+0.17+170.00%38414.14%
NDX171124C065600002017-11-20 1:50PM EST6,560.000.070.000.900.00-2815.99%
NDX171124C065700002017-11-17 11:51PM EST6,570.000.210.000.300.00-10514.27%
NDX171124C065750002017-11-20 9:31AM EST6,575.000.500.000.450.00-12519515.39%
NDX171124C065800002017-11-17 11:51PM EST6,580.000.210.001.150.00-10018.12%
NDX171124C065900002017-11-17 11:51PM EST6,590.000.180.001.050.00-10118.57%
NDX171124C066000002017-11-17 3:50PM EST6,600.000.050.000.10-0.35-87.50%221114.26%
NDX171124C066750002017-11-17 11:51PM EST6,675.000.160.000.900.00-4023.93%
NDX171124C067000002017-11-17 11:51PM EST6,700.000.140.000.900.00-2025.59%
NDX171124C067250002017-11-17 11:51PM EST6,725.000.140.000.150.00-1021.92%
NDX171124C067500002017-11-20 11:34AM EST6,750.000.130.000.900.00-31128.84%
NDX171124C068000002017-11-20 11:31AM EST6,800.000.060.000.100.00-512424.98%
NDX171124C069000002017-11-17 11:51PM EST6,900.000.080.000.100.00-13130.08%
NDX171124C070000002017-11-22 11:15AM EST7,000.000.050.000.100.00-2234.96%
NDX171124C071000002017-11-17 11:51PM EST7,100.000.060.000.100.00-1139.80%
NDX171124C072000002017-11-17 11:51PM EST7,200.000.050.000.100.00-2044.43%
Ventaspara24 de noviembre de 2017
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX171124P050000002017-11-17 11:54PM EST5,000.000.050.000.050.00-101676.95%
NDX171124P052000002017-11-03 1:55PM EST5,200.000.600.002.15-5.60-90.32%3391.41%
NDX171124P053000002017-11-20 12:14PM EST5,300.000.050.000.200.00-113966.21%
NDX171124P054000002017-11-20 3:04PM EST5,400.000.470.000.100.00-33456.84%
NDX171124P055000002017-11-21 11:41AM EST5,500.000.450.000.500.00-113058.55%
NDX171124P056000002017-11-20 11:18AM EST5,600.000.500.000.100.00-323447.85%
NDX171124P056750002017-11-21 10:10AM EST5,675.000.480.000.150.00-48944.92%
NDX171124P057000002017-11-22 10:56AM EST5,700.000.050.000.150.00-17143.36%
NDX171124P057250002017-11-21 10:32AM EST5,725.000.360.000.150.00-84841.80%
NDX171124P057500002017-11-20 9:51AM EST5,750.000.200.000.150.00-16240.28%
NDX171124P057750002017-11-20 12:47PM EST5,775.000.550.000.900.00-34047.17%
NDX171124P057800002017-11-20 9:52AM EST5,780.000.300.000.900.00-1246.80%
NDX171124P057900002017-11-22 11:17AM EST5,790.000.330.000.900.00-2246.08%
NDX171124P058000002017-11-21 10:09AM EST5,800.000.050.000.900.00-188345.36%
NDX171124P058100002017-11-17 11:54PM EST5,810.000.830.301.500.00-21047.84%
NDX171124P058200002017-11-17 11:54PM EST5,820.000.800.301.550.00-77047.30%
NDX171124P058250002017-11-17 3:44PM EST5,825.000.470.301.55-3.89-89.22%235546.91%
NDX171124P058400002017-11-17 11:54PM EST5,840.001.580.301.550.00-21645.76%
NDX171124P058500002017-11-20 9:51AM EST5,850.000.400.000.150.00-16334.13%
NDX171124P058600002017-11-09 11:24AM EST5,860.004.973.706.800.00-11054.24%
NDX171124P058700002017-11-03 8:31AM EST5,870.007.774.707.70-4.91-38.72%101155.12%
NDX171124P058750002017-11-20 10:28AM EST5,875.000.730.000.950.00-21240.22%
NDX171124P058800002017-11-13 10:02AM EST5,880.005.070.301.600.00-541142.89%
NDX171124P058900002017-11-16 3:50PM EST5,890.001.630.301.650.00-142342.31%
NDX171124P059000002017-11-21 3:09PM EST5,900.000.150.050.150.00-425131.06%
NDX171124P059100002017-11-22 9:39AM EST5,910.000.080.000.15-7.02-98.87%153530.45%
NDX171124P059200002017-10-27 10:56PM EST5,920.0056.5017.6020.900.00-6666.35%
NDX171124P059250002017-11-16 9:51AM EST5,925.002.880.301.950.00-105340.64%
NDX171124P059300002017-11-22 9:38AM EST5,930.000.100.000.15-1.90-95.00%12629.20%
NDX171124P059400002017-11-21 3:24PM EST5,940.000.100.000.200.00-7713129.44%
NDX171124P059500002017-11-20 2:49PM EST5,950.000.250.000.250.00-178329.52%
NDX171124P059600002017-11-22 9:39AM EST5,960.000.130.000.30-1.07-89.17%155329.47%
NDX171124P059700002017-11-21 10:14AM EST5,970.000.150.000.350.00-12529.32%
NDX171124P059750002017-11-21 10:28AM EST5,975.000.600.000.400.00-1671429.46%
NDX171124P059800002017-11-20 10:11AM EST5,980.000.550.000.450.00-4929.53%
NDX171124P059900002017-11-20 9:50AM EST5,990.000.920.000.500.00-23129.22%
NDX171124P060000002017-11-22 9:35AM EST6,000.000.300.000.55-0.30-50.00%12,61628.89%
NDX171124P060100002017-11-20 2:15PM EST6,010.000.320.000.550.00-73228.20%
NDX171124P060200002017-11-20 10:53AM EST6,020.000.440.000.550.00-637327.50%
NDX171124P060250002017-11-22 10:51AM EST6,025.000.280.000.55-0.41-59.42%41,48327.16%
NDX171124P060300002017-11-16 3:13PM EST6,030.002.520.351.250.00-3458630.07%
NDX171124P060400002017-11-20 2:45PM EST6,040.000.710.000.550.00-155626.11%
NDX171124P060500002017-11-22 10:51AM EST6,050.000.330.000.55-0.38-53.52%438225.42%
NDX171124P060600002017-11-21 9:45AM EST6,060.000.310.001.000.00-32326.87%
NDX171124P060700002017-11-21 9:54AM EST6,070.000.220.001.000.00-12726.12%
NDX171124P060750002017-11-21 12:02PM EST6,075.000.500.001.000.00-777825.75%
NDX171124P060800002017-11-21 11:09AM EST6,080.000.290.001.000.00-32225.37%
NDX171124P060900002017-11-20 12:21PM EST6,090.000.450.001.000.00-53024.62%
NDX171124P061000002017-11-21 12:32PM EST6,100.000.100.001.000.00-312,62523.88%
NDX171124P061100002017-11-20 9:32AM EST6,110.001.420.001.050.00-23623.30%
NDX171124P061200002017-11-21 11:08AM EST6,120.000.250.001.050.00-14222.54%
NDX171124P061250002017-11-21 11:35AM EST6,125.000.350.001.050.00-201,89222.16%
NDX171124P061300002017-11-22 9:38AM EST6,130.000.290.001.10+0.07+31.82%155321.94%
NDX171124P061400002017-11-21 2:12PM EST6,140.000.260.001.100.00-137221.17%
NDX171124P061500002017-11-22 10:17AM EST6,150.000.140.001.10-0.09-39.13%151,12120.40%
NDX171124P061600002017-11-20 10:46AM EST6,160.001.490.001.150.00-353519.78%
NDX171124P061700002017-11-21 9:32AM EST6,170.000.830.000.700.00-45817.57%
NDX171124P061750002017-11-21 1:27PM EST6,175.000.350.001.100.00-1221018.47%
NDX171124P061800002017-11-22 10:22AM EST6,180.000.840.001.55+0.49+140.00%1036919.19%
NDX171124P061900002017-11-21 10:45AM EST6,190.000.960.001.350.00-1632217.92%
NDX171124P062000002017-11-22 10:22AM EST6,200.000.570.051.35-0.18-24.00%1022217.12%
NDX171124P062100002017-11-21 9:52AM EST6,210.000.630.000.700.00-155414.59%
NDX171124P062200002017-11-22 9:41AM EST6,220.000.600.000.60-0.20-25.00%24013.51%
NDX171124P062250002017-11-22 10:55AM EST6,225.000.830.051.15+0.10+13.70%210814.65%
NDX171124P062300002017-11-22 10:42AM EST6,230.000.550.000.40-0.33-37.50%86112.02%
NDX171124P062400002017-11-22 10:42AM EST6,240.000.670.000.55+0.09+15.52%87611.86%
NDX171124P062500002017-11-22 10:55AM EST6,250.000.930.100.55+0.31+50.00%1116011.12%
NDX171124P062600002017-11-22 10:40AM EST6,260.000.340.051.20-0.71-67.62%3210411.89%
NDX171124P062700002017-11-22 10:40AM EST6,270.000.440.001.20-0.66-60.00%103811.06%
NDX171124P062750002017-11-22 10:04AM EST6,275.000.880.050.75-0.72-45.00%251419.74%
NDX171124P062800002017-11-22 10:37AM EST6,280.000.600.450.75-0.60-50.00%11049.34%
NDX171124P062900002017-11-22 10:37AM EST6,290.000.600.550.75-1.50-71.43%23318.53%
NDX171124P063000002017-11-22 9:59AM EST6,300.000.050.051.40-1.53-96.84%341538.78%
NDX171124P063100002017-11-22 10:22AM EST6,310.000.880.101.40-0.77-46.67%13667.87%
NDX171124P063200002017-11-22 10:37AM EST6,320.000.890.301.50-1.21-57.62%12587.07%
NDX171124P063250002017-11-22 11:19AM EST6,325.001.050.301.80-1.55-59.62%8606.91%
NDX171124P063300002017-11-22 10:30AM EST6,330.001.381.102.05-0.92-40.00%5526.65%
NDX171124P063400002017-11-22 10:36AM EST6,340.002.401.552.65-1.47-37.98%6256.08%
NDX171124P063500002017-11-22 11:19AM EST6,350.002.401.553.20-2.45-50.52%13365.30%
NDX171124P063600002017-11-22 11:17AM EST6,360.004.004.005.300.00-21235.15%
NDX171124P063700002017-11-22 11:17AM EST6,370.005.654.507.500.00-17454.59%
NDX171124P063750002017-11-22 11:17AM EST6,375.007.906.709.200.00-35454.38%
NDX171124P063800002017-11-22 10:40AM EST6,380.0010.508.6010.90-5.62-34.86%254.00%
NDX171124P063900002017-11-17 11:54PM EST6,390.0090.5579.1085.900.00-1134.28%
NDX171124P064000002017-11-22 10:35AM EST6,400.0026.6020.1023.00+0.63+2.43%6470.00%
NDX171124P064200002017-11-22 10:41AM EST6,420.0039.3038.8041.60-5.85-12.96%16110.00%
NDX171124P064250002017-11-22 9:49AM EST6,425.0049.1742.1046.70-94.93-65.88%1020.00%
NDX171124P064400002017-11-20 12:24PM EST6,440.00136.4355.4063.900.00-116.52%
NDX171124P064500002017-11-10 12:58PM EST6,450.00157.41145.40152.30+26.22+19.99%1348.26%
NDX171124P064750002017-11-16 12:31PM EST6,475.00131.00162.20169.400.00-21048.90%
NDX171124P065000002017-11-20 2:13PM EST6,500.00187.00111.50124.200.00-1711.88%
NDX171124P065200002017-11-21 3:49PM EST6,520.00144.05134.80143.100.00-12110.00%
NDX171124P065250002017-11-16 9:45AM EST6,525.00221.90212.10219.700.00-41555.07%
NDX171124P065500002017-11-16 9:45AM EST6,550.00246.75236.60244.400.00-4658.55%
NDX171124P065750002017-11-10 11:50PM EST6,575.00276.40265.60273.200.00-2164.04%
NDX171124P070000002017-11-17 11:54PM EST7,000.00728.50688.30692.600.00-11112.92%
NDX171124P071000002017-11-17 11:54PM EST7,100.00828.40788.20792.600.00-11123.20%
NDX171124P072000002017-11-17 11:54PM EST7,200.00928.40888.20892.600.00-11133.10%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines