^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 EST5,400.00911.60977.90994.600.00-3375.59%
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 EST5,800.00511.23577.90594.600.00-3981.22%
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 EST5,980.00360.92398.00414.700.00-1060.25%
NDX171124C060000002017-11-22 10:24AM EST6,000.00373.80378.00394.70+57.45+18.16%15057.86%
NDX171124C060100002017-11-09 10:13AM EST6,010.00299.10300.50307.600.00-110.00%
NDX171124C060250002017-11-22 10:43AM EST6,025.00358.00353.00369.70+69.73+24.19%11154.86%
NDX171124C060300002017-11-20 10:15AM EST6,030.00283.22348.00364.700.00-39454.26%
NDX171124C060400002017-11-02 10:29AM EST6,040.00194.27256.00262.700.00-320.00%
NDX171124C060500002017-11-21 2:06PM EST6,050.00325.15328.00344.700.00-4251.85%
NDX171124C060600002017-11-14 2:30PM EST6,060.00230.83247.40254.600.00-250.00%
NDX171124C060700002017-11-21 9:57AM EST6,070.00309.60308.00324.700.00-1149.42%
NDX171124C060750002017-11-21 2:06PM EST6,075.00300.04303.00319.700.00-41548.81%
NDX171124C060800002017-10-18 12:39PM EST6,080.00113.7097.00110.800.00-110.00%
NDX171124C060900002017-11-21 9:57AM EST6,090.00271.30288.00304.700.00-1646.98%
NDX171124C061000002017-11-21 10:58AM EST6,100.00278.24278.00294.700.00-104145.75%
NDX171124C061100002017-11-16 1:47PM EST6,110.00238.25197.80204.900.00-1260.00%
NDX171124C061200002017-11-22 10:21AM EST6,120.00254.50258.00274.70+95.80+60.37%42643.28%
NDX171124C061250002017-11-22 10:21AM EST6,125.00249.50253.00269.70-3.74-1.48%41942.66%
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 EST6,150.00225.00228.00244.70+24.35+12.14%26028139.54%
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%
NDX171124C061750002017-11-22 2:33PM EST6,175.00213.05204.60218.30+49.87+30.56%11934.66%
NDX171124C061800002017-11-22 2:33PM EST6,180.00208.05199.60213.30+44.93+27.54%2334.04%
NDX171124C061900002017-11-22 2:16PM EST6,190.00195.10189.60203.30+13.58+7.48%31032.80%
NDX171124C062000002017-11-22 12:42PM EST6,200.00181.85179.60189.40+64.97+55.59%515826.03%
NDX171124C062100002017-11-17 11:51PM EST6,210.00128.60101.00107.300.00-120.00%
NDX171124C062200002017-11-17 11:36PM EST6,220.0071.3091.7098.100.00-200.00%
NDX171124C062250002017-11-21 10:07AM EST6,225.00143.53154.70168.400.00-166428.48%
NDX171124C062300002017-11-17 11:36PM EST6,230.0090.5082.9088.900.00-110.00%
NDX171124C062400002017-11-17 11:36PM EST6,240.0081.9074.0080.000.00-21320.00%
NDX171124C062500002017-11-22 3:44PM EST6,250.00134.92129.70143.40+13.28+10.92%26825.23%
NDX171124C062600002017-11-22 10:56AM EST6,260.00121.90119.80133.50+5.40+4.64%21424.01%
NDX171124C062700002017-11-22 11:58AM EST6,270.00114.10109.80123.50+9.58+9.17%53722.67%
NDX171124C062750002017-11-22 11:07AM EST6,275.00109.18104.80116.30+8.18+8.10%130319.74%
NDX171124C062800002017-11-22 3:32PM EST6,280.00104.5099.80111.30+9.69+10.22%52219.10%
NDX171124C062900002017-11-22 2:16PM EST6,290.0095.2292.20101.30+54.72+135.11%25226917.80%
NDX171124C063000002017-11-22 2:16PM EST6,300.0083.1082.2091.10+7.21+9.50%31529616.28%
NDX171124C063100002017-11-22 9:33AM EST6,310.0076.0072.2080.90+6.70+9.67%12214.75%
NDX171124C063200002017-11-22 1:30PM EST6,320.0063.6662.2071.20+3.96+6.63%36013.68%
NDX171124C063250002017-11-22 3:29PM EST6,325.0061.6557.2066.10+8.65+16.32%265912.89%
NDX171124C063300002017-11-22 3:25PM EST6,330.0055.9252.4059.30+7.27+14.94%367310.52%
NDX171124C063400002017-11-22 4:08PM EST6,340.0045.8444.6049.30+7.84+20.63%101239.19%
NDX171124C063500002017-11-22 3:50PM EST6,350.0039.0534.6039.30+6.45+19.79%1031347.81%
NDX171124C063600002017-11-22 3:50PM EST6,360.0029.2525.1029.80+4.25+17.00%201066.74%
NDX171124C063700002017-11-22 2:05PM EST6,370.0017.3416.2020.20+1.89+12.23%212475.40%
NDX171124C063750002017-11-22 3:38PM EST6,375.0013.7012.1016.00-0.30-2.14%52955.00%
NDX171124C063800002017-11-22 3:50PM EST6,380.0012.108.4012.30+1.63+15.57%215634.72%
NDX171124C063900002017-11-22 4:14PM EST6,390.004.503.406.20-2.90-39.19%93744.24%
NDX171124C064000002017-11-22 4:10PM EST6,400.001.801.453.40-2.27-55.77%1601644.56%
NDX171124C064100002017-11-22 3:49PM EST6,410.001.270.051.80-1.23-49.20%993164.87%
NDX171124C064200002017-11-22 4:05PM EST6,420.000.500.450.90-0.70-58.33%972875.12%
NDX171124C064250002017-11-22 3:38PM EST6,425.000.520.001.35-1.05-66.88%831426.29%
NDX171124C064300002017-11-22 4:08PM EST6,430.000.200.200.40-0.60-75.00%20355.27%
NDX171124C064400002017-11-21 2:18PM EST6,440.000.910.000.400.00-23246.23%
NDX171124C064500002017-11-22 1:30PM EST6,450.000.350.000.40-0.67-65.69%422357.17%
NDX171124C064600002017-11-21 2:18PM EST6,460.000.690.001.150.00-18609.86%
NDX171124C064700002017-11-17 11:51PM EST6,470.000.600.101.750.00-32611.93%
NDX171124C064750002017-11-22 3:09PM EST6,475.000.570.000.90+0.16+39.02%15110.86%
NDX171124C064800002017-11-21 11:05AM EST6,480.000.810.000.900.00-204411.34%
NDX171124C064900002017-11-20 11:57AM EST6,490.000.170.000.750.00-12411.91%
NDX171124C065000002017-11-22 12:29PM EST6,500.000.450.000.90-0.18-28.57%109813.26%
NDX171124C065100002017-11-20 1:08PM EST6,510.000.780.000.900.00-21514.19%
NDX171124C065200002017-11-17 11:51PM EST6,520.000.500.101.400.00-3016.39%
NDX171124C065250002017-11-22 4:04PM EST6,525.000.050.000.10-0.19-79.17%32711.48%
NDX171124C065300002017-11-22 11:45PM EST6,530.000.130.000.900.00-2216.03%
NDX171124C065400002017-11-20 11:33AM EST6,540.000.120.000.200.00-38013.62%
NDX171124C065500002017-11-22 11:08AM EST6,550.000.270.000.20+0.17+170.00%38414.39%
NDX171124C065600002017-11-20 1:50PM EST6,560.000.070.000.900.00-2818.73%
NDX171124C065700002017-11-22 4:04PM EST6,570.000.050.000.15-0.16-76.19%21515.38%
NDX171124C065750002017-11-20 9:31AM EST6,575.000.500.000.150.00-12519515.72%
NDX171124C065800002017-11-22 4:04PM EST6,580.000.050.000.15-0.16-76.19%21016.09%
NDX171124C065900002017-11-17 11:51PM EST6,590.000.180.001.050.00-10121.89%
NDX171124C066000002017-11-17 3:50PM EST6,600.000.050.000.10-0.35-87.50%221116.80%
NDX171124C066750002017-11-17 11:51PM EST6,675.000.160.000.900.00-4028.51%
NDX171124C067000002017-11-17 11:51PM EST6,700.000.140.000.900.00-2030.54%
NDX171124C067250002017-11-17 11:51PM EST6,725.000.140.000.150.00-1026.20%
NDX171124C067500002017-11-20 11:34AM EST6,750.000.130.000.100.00-31126.76%
NDX171124C068000002017-11-20 11:31AM EST6,800.000.060.000.050.00-512428.13%
NDX171124C069000002017-11-17 11:51PM EST6,900.000.080.000.100.00-13136.18%
NDX171124C070000002017-11-22 11:45PM EST7,000.000.050.000.050.00-2239.84%
NDX171124C071000002017-11-22 3:51PM EST7,100.000.050.000.05-0.01-16.67%2145.41%
NDX171124C072000002017-11-17 11:51PM EST7,200.000.050.000.100.00-2050.88%
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 EST5,000.000.050.000.050.00-101694.92%
NDX171124P052000002017-11-03 1:55PM EST5,200.000.600.002.15-5.60-90.32%33112.65%
NDX171124P053000002017-11-20 12:14PM EST5,300.000.050.000.150.00-113979.88%
NDX171124P054000002017-11-20 3:04PM EST5,400.000.470.000.100.00-33470.12%
NDX171124P055000002017-11-22 3:29PM EST5,500.000.050.000.05-0.40-88.89%513059.77%
NDX171124P056000002017-11-20 11:18AM EST5,600.000.500.000.900.00-323468.38%
NDX171124P056750002017-11-21 10:10AM EST5,675.000.480.000.150.00-48952.34%
NDX171124P057000002017-11-22 10:56AM EST5,700.000.050.000.150.00-17150.49%
NDX171124P057250002017-11-21 10:32AM EST5,725.000.360.000.150.00-84851.86%
NDX171124P057500002017-11-20 9:51AM EST5,750.000.200.000.150.00-16249.95%
NDX171124P057750002017-11-20 12:47PM EST5,775.000.550.000.150.00-34048.05%
NDX171124P057800002017-11-20 9:52AM EST5,780.000.300.000.900.00-1253.42%
NDX171124P057900002017-11-22 11:47PM EST5,790.000.330.000.900.00-2252.59%
NDX171124P058000002017-11-21 10:09AM EST5,800.000.050.000.150.00-188346.19%
NDX171124P058100002017-11-17 11:54PM EST5,810.000.830.301.500.00-21055.40%
NDX171124P058200002017-11-17 11:54PM EST5,820.000.800.301.550.00-77054.71%
NDX171124P058250002017-11-17 3:44PM EST5,825.000.470.301.55-3.89-89.22%235554.27%
NDX171124P058400002017-11-22 4:10PM EST5,840.000.070.000.15-1.51-95.57%151643.16%
NDX171124P058500002017-11-20 9:51AM EST5,850.000.400.000.150.00-16342.43%
NDX171124P058600002017-11-09 11:24AM EST5,860.004.973.706.800.00-11067.35%
NDX171124P058700002017-11-03 8:31AM EST5,870.007.774.707.70-4.91-38.72%101168.45%
NDX171124P058750002017-11-20 10:28AM EST5,875.000.730.000.150.00-21240.53%
NDX171124P058800002017-11-13 10:02AM EST5,880.005.070.301.600.00-541153.32%
NDX171124P058900002017-11-16 3:50PM EST5,890.001.630.301.650.00-142352.62%
NDX171124P059000002017-11-22 4:10PM EST5,900.000.120.000.15-0.03-20.00%3225138.67%
NDX171124P059100002017-11-22 9:39AM EST5,910.000.080.000.15-7.02-98.87%153537.94%
NDX171124P059200002017-10-27 10:56PM EST5,920.0056.5017.6020.900.00-6682.39%
NDX171124P059250002017-11-16 9:51AM EST5,925.002.880.301.950.00-105350.60%
NDX171124P059300002017-11-22 9:38AM EST5,930.000.100.000.15-1.90-95.00%12636.43%
NDX171124P059400002017-11-21 3:24PM EST5,940.000.100.000.150.00-7713135.69%
NDX171124P059500002017-11-22 12:16PM EST5,950.000.110.000.15-0.14-56.00%1078334.91%
NDX171124P059600002017-11-22 9:39AM EST5,960.000.130.000.15-1.07-89.17%155334.18%
NDX171124P059700002017-11-21 10:14AM EST5,970.000.150.000.150.00-12533.42%
NDX171124P059750002017-11-21 10:28AM EST5,975.000.600.000.150.00-1671433.06%
NDX171124P059800002017-11-20 10:11AM EST5,980.000.550.000.450.00-4936.89%
NDX171124P059900002017-11-20 9:50AM EST5,990.000.920.000.150.00-23131.93%
NDX171124P060000002017-11-22 4:03PM EST6,000.000.050.000.15-0.55-91.67%42,61631.15%
NDX171124P060100002017-11-20 2:15PM EST6,010.000.320.000.200.00-73231.35%
NDX171124P060200002017-11-20 10:53AM EST6,020.000.440.000.200.00-637330.57%
NDX171124P060250002017-11-22 10:51AM EST6,025.000.280.000.20-0.41-59.42%41,48330.18%
NDX171124P060300002017-11-16 3:13PM EST6,030.002.520.351.250.00-3458637.64%
NDX171124P060400002017-11-20 2:45PM EST6,040.000.710.000.200.00-155629.03%
NDX171124P060500002017-11-22 10:51AM EST6,050.000.330.000.20-0.38-53.52%438228.27%
NDX171124P060600002017-11-21 9:45AM EST6,060.000.310.000.200.00-32327.49%
NDX171124P060700002017-11-21 9:54AM EST6,070.000.220.000.200.00-12726.71%
NDX171124P060750002017-11-21 12:02PM EST6,075.000.500.000.200.00-777826.32%
NDX171124P060800002017-11-21 11:09AM EST6,080.000.290.000.200.00-32225.93%
NDX171124P060900002017-11-20 12:21PM EST6,090.000.450.000.200.00-53025.17%
NDX171124P061000002017-11-21 12:32PM EST6,100.000.100.000.250.00-312,62525.03%
NDX171124P061100002017-11-20 9:32AM EST6,110.001.420.000.900.00-23628.68%
NDX171124P061200002017-11-21 11:08AM EST6,120.000.250.000.900.00-14227.77%
NDX171124P061250002017-11-21 11:35AM EST6,125.000.350.000.900.00-201,89227.31%
NDX171124P061300002017-11-22 9:38AM EST6,130.000.290.000.95+0.07+31.82%155327.08%
NDX171124P061400002017-11-21 2:12PM EST6,140.000.260.000.950.00-137226.16%
NDX171124P061500002017-11-22 10:17AM EST6,150.000.140.000.95-0.09-39.13%151,12125.23%
NDX171124P061600002017-11-20 10:46AM EST6,160.001.490.000.950.00-353524.31%
NDX171124P061700002017-11-22 3:27PM EST6,170.000.050.000.95-0.78-93.98%75823.38%
NDX171124P061750002017-11-22 3:37PM EST6,175.000.050.000.85-0.30-85.71%1221022.52%
NDX171124P061800002017-11-22 10:22AM EST6,180.000.840.000.95+0.49+140.00%1036922.45%
NDX171124P061900002017-11-21 10:45AM EST6,190.000.960.000.950.00-1632221.52%
NDX171124P062000002017-11-22 3:11PM EST6,200.000.360.000.95-0.39-52.00%4722220.58%
NDX171124P062100002017-11-22 3:11PM EST6,210.000.150.050.95-0.48-76.19%155419.64%
NDX171124P062200002017-11-22 9:41AM EST6,220.000.600.000.95-0.20-25.00%24018.68%
NDX171124P062250002017-11-22 1:23PM EST6,225.000.550.000.95-0.18-24.66%2210818.21%
NDX171124P062300002017-11-22 10:42AM EST6,230.000.550.050.95-0.33-37.50%86117.73%
NDX171124P062400002017-11-22 10:42AM EST6,240.000.670.000.90+0.09+15.52%87616.62%
NDX171124P062500002017-11-22 3:33PM EST6,250.000.440.001.00-0.18-29.03%3316015.95%
NDX171124P062600002017-11-22 3:33PM EST6,260.000.680.051.00-0.37-35.24%6810414.97%
NDX171124P062700002017-11-22 10:40AM EST6,270.000.440.001.00-0.66-60.00%103813.98%
NDX171124P062750002017-11-22 4:09PM EST6,275.000.230.001.00-1.37-85.62%5914113.48%
NDX171124P062800002017-11-22 4:09PM EST6,280.000.240.301.05-0.96-80.00%4110413.11%
NDX171124P062900002017-11-22 4:06PM EST6,290.000.350.351.05-1.75-83.33%363112.09%
NDX171124P063000002017-11-22 3:31PM EST6,300.000.690.001.05-0.89-56.33%12015311.06%
NDX171124P063100002017-11-22 4:09PM EST6,310.000.820.001.00-0.83-50.30%32669.92%
NDX171124P063200002017-11-22 4:10PM EST6,320.000.580.101.10-1.52-72.38%21589.05%
NDX171124P063250002017-11-22 3:59PM EST6,325.000.550.051.05-2.05-78.85%22608.42%
NDX171124P063300002017-11-22 4:10PM EST6,330.000.680.450.85-1.62-70.43%48527.52%
NDX171124P063400002017-11-22 3:53PM EST6,340.000.850.551.05-3.02-78.04%34256.76%
NDX171124P063500002017-11-22 3:50PM EST6,350.000.800.051.65-4.05-83.51%67366.34%
NDX171124P063600002017-11-22 11:47PM EST6,360.001.350.252.900.00-58236.14%
NDX171124P063700002017-11-22 11:47PM EST6,370.002.500.203.800.00-32455.22%
NDX171124P063750002017-11-22 11:47PM EST6,375.003.331.204.600.00-65454.83%
NDX171124P063800002017-11-22 3:40PM EST6,380.004.762.655.90-11.36-70.47%2454.57%
NDX171124P063900002017-11-22 3:43PM EST6,390.009.607.5010.10-80.95-89.40%214.25%
NDX171124P064000002017-11-22 4:01PM EST6,400.0017.0014.1017.00-8.97-34.54%44474.38%
NDX171124P064100002017-11-22 11:48PM EST6,410.0024.1022.3026.200.00-1705.32%
NDX171124P064200002017-11-22 3:21PM EST6,420.0034.5531.8036.20-10.60-23.48%63116.70%
NDX171124P064250002017-11-22 3:21PM EST6,425.0039.4036.7041.10-104.70-72.66%3227.25%
NDX171124P064300002017-11-22 11:48PM EST6,430.0047.8141.5046.100.00-1107.89%
NDX171124P064400002017-11-20 12:24PM EST6,440.00136.4349.3057.200.00-1110.28%
NDX171124P064500002017-11-10 12:58PM EST6,450.00157.41145.40152.30+26.22+19.99%1360.19%
NDX171124P064750002017-11-16 12:31PM EST6,475.00131.00162.20169.400.00-21061.08%
NDX171124P065000002017-11-20 2:13PM EST6,500.00187.00106.80120.500.00-1721.24%
NDX171124P065200002017-11-21 3:49PM EST6,520.00144.05130.30140.500.00-121123.74%
NDX171124P065250002017-11-16 9:45AM EST6,525.00221.90212.10219.700.00-41570.97%
NDX171124P065500002017-11-16 9:45AM EST6,550.00246.75236.60244.400.00-4675.39%
NDX171124P065750002017-11-10 11:50PM EST6,575.00276.40265.60273.200.00-2182.18%
NDX171124P070000002017-11-17 11:54PM EST7,000.00728.50688.30692.600.00-11143.86%
NDX171124P071000002017-11-17 11:54PM EST7,100.00828.40788.20792.600.00-11156.77%
NDX171124P072000002017-11-17 11:54PM EST7,200.00928.40888.20892.600.00-11169.18%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines