^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%
NDX171124C054000002017-10-16 4:24PM EST5,400.00714.35706.60723.200.00-330.00%
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%
NDX171124C058000002017-10-30 9:39AM EST5,800.00449.90423.20439.90+21.14+4.93%8130.00%
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 EST5,900.00429.85407.80415.200.00-61023.11%
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%
NDX171124C059800002017-10-27 10:54PM EST5,980.00122.38254.90261.100.00-110.00%
NDX171124C060000002017-11-16 10:06AM EST6,000.00316.35307.00314.300.00-10500.00%
NDX171124C060100002017-11-09 10:13AM EST6,010.00299.10300.50307.600.00-1122.41%
NDX171124C060250002017-11-16 10:06AM EST6,025.00291.51282.20289.400.00-10140.00%
NDX171124C060300002017-11-15 3:55PM EST6,030.00225.83277.20284.400.00-2970.00%
NDX171124C060400002017-11-02 10:29AM EST6,040.00194.27256.00262.700.00-320.00%
NDX171124C060500002017-11-14 1:55PM EST6,050.00236.70257.30264.600.00-4512.04%
NDX171124C060600002017-11-14 2:30PM EST6,060.00230.83247.40254.600.00-2511.62%
NDX171124C060700002017-11-09 10:06AM EST6,070.00229.95242.30249.400.00-1120.64%
NDX171124C060750002017-11-14 1:55PM EST6,075.00212.35232.50239.700.00-41811.98%
NDX171124C060800002017-10-18 12:39PM EST6,080.00113.7097.00110.800.00-110.00%
NDX171124C060900002017-11-02 10:29AM EST6,090.00154.20210.90217.200.00-260.00%
NDX171124C061000002017-11-14 9:59AM EST6,100.00190.70207.70214.900.00-14411.88%
NDX171124C061100002017-11-16 1:47PM EST6,110.00238.25197.80204.900.00-12611.39%
NDX171124C061200002017-11-15 11:08AM EST6,120.00158.70187.90195.000.00-42611.26%
NDX171124C061250002017-11-15 11:08AM EST6,125.00154.25182.90190.100.00-42111.30%
NDX171124C061300002017-11-16 9:45AM EST6,130.00180.95178.00185.100.00-4511.05%
NDX171124C061400002017-11-06 10:46AM EST6,140.00185.57177.20183.800.00-4418.92%
NDX171124C061500002017-11-16 1:47PM EST6,150.00199.16158.40165.400.00-528110.69%
NDX171124C061600002017-11-03 12:45PM EST6,160.00150.49151.60157.30+49.29+48.71%1312.65%
NDX171124C061700002017-11-09 10:06AM EST6,170.00141.85151.00157.000.00-1018.28%
NDX171124C061750002017-11-13 10:02AM EST6,175.00144.52134.00140.900.00-82010.09%
NDX171124C061800002017-11-17 2:36PM EST6,180.00144.30129.20136.00-6.51-4.32%139.92%
NDX171124C061900002017-11-17 2:24PM EST6,190.00136.43119.50126.40+13.93+11.37%5159.79%
NDX171124C062000002017-11-17 2:38PM EST6,200.00125.20110.10116.80-29.05-18.83%21599.56%
NDX171124C062100002017-11-17 11:51PM EST6,210.00128.60101.00107.300.00-129.33%
NDX171124C062200002017-11-17 11:36PM EST6,220.0071.3091.7098.100.00-209.24%
NDX171124C062250002017-11-17 2:24PM EST6,225.00103.0887.3093.70-19.27-15.75%221489.28%
NDX171124C062300002017-11-17 11:36PM EST6,230.0090.5082.9088.900.00-119.03%
NDX171124C062400002017-11-17 11:36PM EST6,240.0081.9074.0080.000.00-21328.88%
NDX171124C062500002017-11-17 3:53PM EST6,250.0073.1065.5071.10-26.85-26.86%441088.61%
NDX171124C062600002017-11-17 3:53PM EST6,260.0064.6057.3062.60+18.05+38.78%6118.41%
NDX171124C062700002017-11-17 11:36PM EST6,270.0056.4049.4053.800.00-68627.96%
NDX171124C062750002017-11-17 3:51PM EST6,275.0052.5045.7050.30-26.58-33.61%73048.04%
NDX171124C062800002017-11-17 3:50PM EST6,280.0047.8042.0046.40-30.83-39.21%7107.92%
NDX171124C062900002017-11-17 3:57PM EST6,290.0040.5035.1039.20-32.90-44.82%212627.77%
NDX171124C063000002017-11-17 3:53PM EST6,300.0034.2030.0032.60-27.80-44.84%73247.64%
NDX171124C063100002017-11-17 3:20PM EST6,310.0028.1024.3026.30-27.60-49.55%6297.42%
NDX171124C063200002017-11-17 11:36PM EST6,320.0024.5018.2021.200.00-22527.38%
NDX171124C063250002017-11-17 1:25PM EST6,325.0026.5015.8018.70-15.48-36.87%54667.29%
NDX171124C063300002017-11-17 3:17PM EST6,330.0018.0013.5016.70-21.20-54.08%71537.31%
NDX171124C063400002017-11-17 4:01PM EST6,340.0013.5010.4012.80-23.34-63.36%67787.22%
NDX171124C063500002017-11-17 3:59PM EST6,350.009.927.4010.00-19.24-65.98%551177.29%
NDX171124C063600002017-11-17 3:01PM EST6,360.008.805.007.40-13.90-61.23%60807.24%
NDX171124C063700002017-11-17 4:05PM EST6,370.004.873.005.70-16.09-76.77%80637.35%
NDX171124C063750002017-11-17 3:26PM EST6,375.004.662.455.10-12.05-72.11%401317.47%
NDX171124C063800002017-11-17 11:51PM EST6,380.004.351.804.500.00-22197.54%
NDX171124C063900002017-11-17 3:24PM EST6,390.002.831.203.60-9.86-77.70%49257.77%
NDX171124C064000002017-11-17 4:05PM EST6,400.001.670.452.90-6.93-80.58%1811768.00%
NDX171124C064100002017-11-17 3:44PM EST6,410.001.760.202.55-6.29-78.14%304618.40%
NDX171124C064200002017-11-17 3:46PM EST6,420.001.330.302.30-4.88-78.58%310198.83%
NDX171124C064250002017-11-17 3:28PM EST6,425.001.220.152.15-4.04-76.81%37999.01%
NDX171124C064300002017-11-17 11:51PM EST6,430.001.030.151.800.00-3318.97%
NDX171124C064400002017-11-17 11:51PM EST6,440.001.170.201.900.00-1059.68%
NDX171124C064500002017-11-17 3:13PM EST6,450.000.950.001.80-1.80-65.45%498710.16%
NDX171124C064600002017-11-17 3:44PM EST6,460.000.500.101.75-1.62-76.42%24810.68%
NDX171124C064700002017-11-17 11:51PM EST6,470.000.600.101.750.00-32611.26%
NDX171124C064750002017-11-17 11:09AM EST6,475.000.980.101.75-0.59-37.58%45711.55%
NDX171124C064800002017-11-13 1:52PM EST6,480.001.770.101.750.00-122411.83%
NDX171124C064900002017-11-13 1:52PM EST6,490.001.480.101.700.00-122312.33%
NDX171124C065000002017-11-17 10:25AM EST6,500.000.980.101.55+0.18+22.50%310812.67%
NDX171124C065100002017-11-17 10:22AM EST6,510.001.080.101.45+0.15+16.13%11813.05%
NDX171124C065200002017-11-17 11:51PM EST6,520.000.500.101.400.00-3013.51%
NDX171124C065250002017-11-17 12:21PM EST6,525.000.700.100.40-0.12-14.63%112311.38%
NDX171124C065400002017-11-17 3:48PM EST6,540.000.180.100.30-0.87-82.86%76111.63%
NDX171124C065500002017-11-17 3:34PM EST6,550.000.250.100.30-0.49-66.22%506012.07%
NDX171124C065600002017-11-17 11:51PM EST6,560.000.180.000.300.00-6012.51%
NDX171124C065700002017-11-17 11:51PM EST6,570.000.210.000.300.00-10512.94%
NDX171124C065750002017-11-17 12:10PM EST6,575.000.240.000.20-2.23-90.28%73112.55%
NDX171124C065800002017-11-17 11:51PM EST6,580.000.210.001.150.00-10016.11%
NDX171124C065900002017-11-17 11:51PM EST6,590.000.180.001.050.00-10116.38%
NDX171124C066000002017-11-17 3:50PM EST6,600.000.050.000.10-0.35-87.50%221112.62%
NDX171124C066750002017-11-17 11:51PM EST6,675.000.160.000.900.00-4020.01%
NDX171124C067000002017-11-17 11:51PM EST6,700.000.140.000.900.00-2021.16%
NDX171124C067250002017-11-17 11:51PM EST6,725.000.140.000.150.00-1018.07%
NDX171124C067500002017-11-17 11:51PM EST6,750.000.450.000.150.00-4419.02%
NDX171124C068000002017-11-17 11:51PM EST6,800.000.080.050.100.00-913320.12%
NDX171124C069000002017-11-17 11:51PM EST6,900.000.080.000.100.00-13123.66%
NDX171124C071000002017-11-17 11:51PM EST7,100.000.060.000.100.00-1130.47%
NDX171124C072000002017-11-17 11:51PM EST7,200.000.050.000.100.00-2033.79%
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 EST5,000.000.050.000.050.00-101652.34%
NDX171124P052000002017-11-03 1:55PM EST5,200.000.600.002.15-5.60-90.32%3361.91%
NDX171124P053000002017-11-17 11:57AM EST5,300.000.200.050.100.00-102244.53%
NDX171124P054000002017-11-17 3:53PM EST5,400.000.160.051.00-0.34-68.00%572450.64%
NDX171124P055000002017-11-17 3:53PM EST5,500.000.200.101.00-0.33-62.26%5010745.33%
NDX171124P056000002017-11-17 3:59PM EST5,600.000.230.001.05-0.65-73.86%2017640.31%
NDX171124P056750002017-11-17 3:32PM EST5,675.000.580.001.15-0.23-28.40%139136.79%
NDX171124P057000002017-11-17 3:59PM EST5,700.000.780.001.20-0.45-36.59%47935.67%
NDX171124P057250002017-11-15 9:57AM EST5,725.002.710.001.200.00-84834.34%
NDX171124P057500002017-11-17 1:27PM EST5,750.000.270.000.35-3.18-92.17%214628.39%
NDX171124P057750002017-11-17 11:58AM EST5,775.000.680.000.35-2.39-77.85%13827.21%
NDX171124P057800002017-11-17 11:54PM EST5,780.003.220.001.300.00-1131.76%
NDX171124P058000002017-11-17 11:55AM EST5,800.000.850.300.35-0.15-15.00%118026.03%
NDX171124P058100002017-11-17 11:54PM EST5,810.000.830.301.500.00-21030.77%
NDX171124P058200002017-11-17 11:54PM EST5,820.000.800.301.550.00-77030.37%
NDX171124P058250002017-11-17 3:44PM EST5,825.000.470.301.55-3.89-89.22%235530.09%
NDX171124P058400002017-11-17 11:54PM EST5,840.001.580.301.550.00-21629.27%
NDX171124P058500002017-11-17 3:42PM EST5,850.000.560.301.45-0.94-62.67%125028.44%
NDX171124P058600002017-11-09 11:24AM EST5,860.004.973.706.800.00-11036.65%
NDX171124P058700002017-11-03 8:31AM EST5,870.007.774.707.70-4.91-38.72%101136.96%
NDX171124P058750002017-11-09 2:14PM EST5,875.006.873.907.000.00-101035.86%
NDX171124P058800002017-11-13 10:02AM EST5,880.005.070.301.600.00-541127.20%
NDX171124P058900002017-11-16 3:50PM EST5,890.001.630.301.650.00-142326.77%
NDX171124P059000002017-11-17 12:50PM EST5,900.000.670.301.50-1.21-64.36%3921425.84%
NDX171124P059100002017-11-09 3:02PM EST5,910.007.104.507.500.00-153534.02%
NDX171124P059200002017-10-27 10:56PM EST5,920.0056.5017.6020.900.00-6643.51%
NDX171124P059250002017-11-16 9:51AM EST5,925.002.880.301.950.00-105325.50%
NDX171124P059300002017-11-16 1:21PM EST5,930.002.000.301.950.00-182625.21%
NDX171124P059400002017-11-16 3:13PM EST5,940.001.770.302.000.00-17216724.74%
NDX171124P059500002017-11-16 1:02PM EST5,950.002.290.302.050.00-4378224.27%
NDX171124P059600002017-11-17 9:57AM EST5,960.001.200.301.25-7.05-85.45%15321.90%
NDX171124P059700002017-11-16 1:01PM EST5,970.001.950.302.150.00-262623.31%
NDX171124P059750002017-11-17 12:31PM EST5,975.000.900.301.65-4.95-84.62%272922.02%
NDX171124P059800002017-11-17 11:30AM EST5,980.000.950.301.25-5.25-84.68%4520.81%
NDX171124P059900002017-11-17 3:48PM EST5,990.000.750.301.25-7.80-91.23%211620.26%
NDX171124P060000002017-11-17 3:15PM EST6,000.000.700.301.25-1.94-73.48%382,56619.72%
NDX171124P060100002017-11-17 2:12PM EST6,010.000.750.301.25-6.08-89.02%291519.18%
NDX171124P060200002017-11-17 1:08PM EST6,020.000.950.301.25-1.58-62.45%2835718.63%
NDX171124P060250002017-11-17 3:48PM EST6,025.000.850.301.25-3.08-78.37%381,47618.35%
NDX171124P060300002017-11-16 3:13PM EST6,030.002.520.351.250.00-3458618.08%
NDX171124P060400002017-11-17 3:44PM EST6,040.001.100.351.25-1.40-56.00%255517.53%
NDX171124P060500002017-11-17 2:15PM EST6,050.001.100.351.30-1.58-58.96%737817.08%
NDX171124P060600002017-11-17 11:32AM EST6,060.001.300.351.30-9.60-88.07%31916.53%
NDX171124P060700002017-11-17 3:49PM EST6,070.000.950.352.05-8.15-89.56%16717.29%
NDX171124P060750002017-11-17 3:36PM EST6,075.001.200.151.90-1.60-57.14%478216.76%
NDX171124P060800002017-11-17 3:44PM EST6,080.001.350.151.90-1.75-56.45%41816.46%
NDX171124P060900002017-11-16 12:54PM EST6,090.003.150.251.900.00-132515.87%
NDX171124P061000002017-11-17 3:15PM EST6,100.001.230.301.90-1.79-59.27%762,54615.28%
NDX171124P061100002017-11-17 3:48PM EST6,110.001.400.402.45-1.91-57.70%132815.43%
NDX171124P061200002017-11-16 1:08PM EST6,120.003.110.502.550.00-152114.93%
NDX171124P061250002017-11-17 3:28PM EST6,125.001.470.552.60-1.84-55.59%421,88114.68%
NDX171124P061300002017-11-17 9:32AM EST6,130.003.100.602.75-2.50-44.64%856514.54%
NDX171124P061400002017-11-17 10:02AM EST6,140.002.570.702.90-1.31-33.76%24914.06%
NDX171124P061500002017-11-17 3:51PM EST6,150.001.520.852.30-2.19-59.03%811,09412.77%
NDX171124P061600002017-11-17 3:51PM EST6,160.001.731.053.30-14.17-89.12%22413.15%
NDX171124P061700002017-11-17 2:26PM EST6,170.002.351.303.50-1.65-41.25%25412.66%
NDX171124P061750002017-11-17 3:50PM EST6,175.002.411.403.50-2.22-47.95%4618712.32%
NDX171124P061800002017-11-17 3:44PM EST6,180.002.651.654.00-2.25-45.92%3177412.38%
NDX171124P061900002017-11-17 3:48PM EST6,190.002.502.004.30-2.56-50.59%3033911.91%
NDX171124P062000002017-11-17 3:50PM EST6,200.003.242.504.00-1.71-34.55%13717910.97%
NDX171124P062100002017-11-17 3:59PM EST6,210.004.073.005.50-2.33-36.41%262611.23%
NDX171124P062200002017-11-17 3:59PM EST6,220.004.613.806.20-2.09-31.19%232910.87%
NDX171124P062250002017-11-17 3:44PM EST6,225.005.154.206.60-1.75-25.36%275510.69%
NDX171124P062300002017-11-17 3:59PM EST6,230.005.534.607.10-1.64-22.87%384810.54%
NDX171124P062400002017-11-17 3:59PM EST6,240.006.405.808.30-1.70-20.99%237710.28%
NDX171124P062500002017-11-17 3:44PM EST6,250.007.557.009.30-1.81-19.34%163809.84%
NDX171124P062600002017-11-17 3:50PM EST6,260.007.708.6010.60-2.61-25.32%109199.45%
NDX171124P062700002017-11-17 3:50PM EST6,270.009.5010.7012.60-3.45-26.64%15139.23%
NDX171124P062750002017-11-17 3:26PM EST6,275.0011.2011.7013.60-2.37-17.46%201219.07%
NDX171124P062800002017-11-17 4:07PM EST6,280.0013.6013.0015.10-0.72-5.03%18679.06%
NDX171124P062900002017-11-17 11:54PM EST6,290.0016.2515.8017.800.00-11148.81%
NDX171124P063000002017-11-17 1:42PM EST6,300.0014.8019.4021.60-3.80-20.43%201318.76%
NDX171124P063100002017-11-17 3:00PM EST6,310.0019.8523.3026.20-2.03-9.28%29388.80%
NDX171124P063200002017-11-17 3:00PM EST6,320.0023.8527.8030.90-0.60-2.45%18248.69%
NDX171124P063250002017-11-17 3:18PM EST6,325.0029.0030.5034.30+2.50+9.43%58408.90%
NDX171124P063300002017-11-17 11:54PM EST6,330.0029.5033.3037.300.00-4738.94%
NDX171124P063400002017-11-17 11:54PM EST6,340.0032.7639.3043.500.00-12158.96%
NDX171124P063500002017-11-17 3:44PM EST6,350.0045.8046.0050.10+10.00+27.93%30128.94%
NDX171124P063800002017-11-17 11:54PM EST6,380.0053.6070.0076.900.00-4410.72%
NDX171124P063900002017-11-17 11:54PM EST6,390.0090.5579.1085.900.00-1111.19%
NDX171124P064000002017-11-09 1:49PM EST6,400.00132.60103.80109.800.00-52617.59%
NDX171124P064200002017-11-17 3:18PM EST6,420.00105.03107.70114.80-25.47-19.52%8013.19%
NDX171124P064250002017-11-09 9:30AM EST6,425.00144.10124.00130.700.00-1218.40%
NDX171124P064400002017-11-17 11:54PM EST6,440.00168.60127.40134.900.00-1114.82%
NDX171124P064500002017-11-10 12:58PM EST6,450.00157.41145.40152.30+26.22+19.99%1319.17%
NDX171124P064750002017-11-16 12:31PM EST6,475.00131.00162.20169.400.00-21017.17%
NDX171124P065000002017-11-09 4:00PM EST6,500.00192.10192.10199.500.00-1821.85%
NDX171124P065200002017-11-17 11:54PM EST6,520.00204.23206.80214.200.00-8020.25%
NDX171124P065250002017-11-16 9:45AM EST6,525.00221.90212.10219.700.00-41520.92%
NDX171124P065500002017-11-16 9:45AM EST6,550.00246.75236.60244.400.00-4622.44%
NDX171124P065750002017-11-10 11:50PM EST6,575.00276.40265.60273.200.00-2126.61%
NDX171124P070000002017-11-17 11:54PM EST7,000.00728.50688.30692.600.00-1146.97%
NDX171124P071000002017-11-17 11:54PM EST7,100.00828.40788.20792.600.00-1152.08%
NDX171124P072000002017-11-17 11:54PM EST7,200.00928.40888.20892.600.00-1153.47%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines