Mercados españoles abiertos en 8 hrs 53 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17.471,47+260,59 (+1,51%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:16400.00
Opciones de comprapara23 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240424C164000002024-04-19 10:44AM EDT2024-04-24861.101,084.601,115.000.00-1161.21%
NDXP240426C164000002024-04-19 12:14PM EDT2024-04-26740.701,098.301,122.700.00-3350.71%
NDXP240510C164000002024-04-22 9:36AM EDT2024-05-10886.591,164.901,185.100.00-14531.07%
NDX240517C164000002024-04-22 12:25PM EDT2024-05-17904.401,194.001,213.900.00-257028.76%
NDX240621C164000002024-01-03 12:01PM EDT2024-06-211,067.571,804.701,820.100.00-43644.22%
NDXP240628C164000002023-11-28 11:39AM EDT2024-06-28907.201,426.501,441.000.00--627.40%
NDX240816C164000002023-11-01 12:35PM EDT2024-08-16525.701,083.801,100.800.00-478.07%
NDX240920C164000002024-03-22 3:33PM EDT2024-09-202,631.001,514.001,531.400.00-12512520.62%
NDX241220C164000002024-01-17 10:38AM EDT2024-12-201,781.100.000.000.00-2210.00%
Opciones de ventapara23 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240423P164000002024-04-23 12:28PM EDT2024-04-230.110.000.00-0.44-80.00%1011525.00%
NDXP240424P164000002024-04-23 9:33AM EDT2024-04-240.520.000.65-9.98-95.05%13733.15%
NDXP240425P164000002024-04-23 3:37PM EDT2024-04-251.050.350.70-23.10-95.65%263127.29%
NDXP240426P164000002024-04-23 10:10AM EDT2024-04-263.521.252.30-5.78-62.15%17927.35%
NDXP240429P164000002024-04-23 12:36PM EDT2024-04-295.203.004.30-17.90-77.49%101022.65%
NDXP240430P164000002024-04-19 12:27PM EDT2024-04-3054.524.806.500.00-3222.66%
NDXP240501P164000002024-04-22 10:26AM EDT2024-05-0159.408.7010.600.00-42823.33%
NDXP240503P164000002024-04-22 10:21AM EDT2024-05-0331.0016.4019.00-40.05-56.37%1623.79%
NDXP240506P164000002024-04-23 2:15PM EDT2024-05-0624.1520.8023.20-24.00-49.84%6322.06%
NDXP240507P164000002024-04-12 10:34AM EDT2024-05-0736.1023.9026.700.00-1122.03%
NDXP240509P164000002024-04-19 9:52AM EDT2024-05-0980.3630.2034.200.00-1222.02%
NDXP240510P164000002024-04-19 10:07AM EDT2024-05-1085.7034.2036.500.00-1521.77%
NDX240517P164000002024-04-23 10:32AM EDT2024-05-1766.0053.1055.20-34.45-34.30%210420.74%
NDXP240524P164000002024-04-04 3:26PM EDT2024-05-2490.1079.2083.500.00-1120.90%
NDXP240531P164000002024-04-23 11:00AM EDT2024-05-31110.0095.70101.60-106.97-49.30%1320.27%
NDXP240614P164000002024-04-19 12:26PM EDT2024-06-14278.90139.50144.700.00-2219.88%
NDX240621P164000002024-04-22 11:29AM EDT2024-06-21172.73153.00157.20-109.80-38.86%18219.33%
NDXP240628P164000002024-03-19 1:19PM EDT2024-06-28186.89244.40252.600.00-2222.59%
NDX240719P164000002024-04-03 2:08PM EDT2024-07-19160.00221.20227.500.00-5518.76%
NDX240816P164000002024-04-04 10:58AM EDT2024-08-16203.20290.30297.000.00-1218.59%
NDX240920P164000002024-04-23 1:18PM EDT2024-09-20386.50366.80373.30-132.90-25.59%822618.36%
NDX241115P164000002024-04-04 9:42AM EDT2024-11-15380.52493.00504.200.00-5518.60%
NDX241220P164000002024-02-20 10:49AM EDT2024-12-20652.42447.70454.500.00-15016.19%
NDX250117P164000002024-04-22 11:32AM EDT2025-01-17739.69589.90603.800.00-3318.17%
NDX250321P164000002024-04-19 1:36PM EDT2025-03-21830.00672.20691.300.00-3417.83%
NDX250620P164000002023-12-26 2:49PM EDT2025-06-201,086.27800.001,000.000.00--2020.30%