Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.302,91+259,06 (+1,44%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:17200.00
Llamadaspara4 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240304C172000002024-02-22 3:27PM EST2024-03-04859.251,081.501,098.100.00-20200.00%
NDXP240307C172000002024-02-02 3:23PM EST2024-03-07671.401,096.801,113.200.00-1127.74%
NDXP240308C172000002024-02-20 9:40AM EST2024-03-08550.961,101.201,117.700.00-2527.58%
NDXP240312C172000002024-02-22 10:22AM EST2024-03-12791.811,111.401,128.000.00-1124.71%
NDX240315C172000002024-03-01 11:52AM EST2024-03-151,061.781,130.801,146.80+224.78+26.86%413525.26%
NDXP240318C172000002024-02-22 12:51PM EST2024-03-18877.801,136.901,152.200.00-5523.68%
NDXP240322C172000002024-02-02 2:13PM EST2024-03-22791.051,166.601,181.500.00-1124.58%
NDXP240325C172000002024-02-21 11:38AM EST2024-03-25560.241,172.101,187.400.00--023.55%
NDXP240326C172000002024-02-29 10:44AM EST2024-03-26903.241,178.901,193.900.00-2123.66%
NDXP240328C172000002024-02-22 12:39PM EST2024-03-28944.711,197.501,212.400.00-11124.31%
NDX240419C172000002024-02-21 3:07PM EST2024-04-19654.601,302.301,315.900.00-10523.63%
NDX240517C172000002024-02-09 11:25AM EST2024-05-171,226.551,440.201,453.900.00-3124.05%
NDX240621C172000002024-03-01 11:59AM EST2024-06-211,534.251,600.401,614.20+224.58+17.15%12624.59%
NDXP240628C172000002023-11-29 11:41AM EST2024-06-28546.60845.60856.800.00--20.00%
NDX240920C172000002024-03-01 2:57PM EST2024-09-202,027.951,982.601,999.20+530.95+35.47%12226.13%
NDX241018C172000002024-02-29 11:31AM EST2024-10-181,837.702,095.702,114.200.00-1026.65%
NDX241115C172000002023-11-30 9:39AM EST2024-11-15969.901,361.301,394.400.00--111.91%
NDX241220C172000002024-03-01 12:42PM EST2024-12-202,298.102,335.502,359.60+647.55+39.23%4827.65%
Ventaspara4 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240304P172000002024-03-01 10:48AM EST2024-03-040.660.150.65-1.47-69.01%6626.50%
NDXP240305P172000002024-02-29 11:59AM EST2024-03-053.180.501.150.00-252524.49%
NDXP240306P172000002024-02-29 3:07PM EST2024-03-064.801.352.000.00-12123.49%
NDXP240307P172000002024-03-01 3:59PM EST2024-03-072.702.103.00-7.13-72.53%1122.67%
NDXP240308P172000002024-03-01 3:29PM EST2024-03-084.953.804.80-11.16-69.27%122322.53%
NDXP240311P172000002024-02-28 3:33PM EST2024-03-1111.906.007.10-17.35-59.32%1820.11%
NDXP240312P172000002024-03-01 11:37AM EST2024-03-1212.709.3010.70-56.85-81.74%2120.65%
NDXP240313P172000002024-02-21 10:54AM EST2024-03-13208.4711.8013.200.00-2820.59%
NDXP240314P172000002024-02-28 2:32PM EST2024-03-1448.3514.7016.300.00-2220.66%
NDX240315P172000002024-03-01 3:31PM EST2024-03-1517.5116.2017.00-13.37-43.30%1623920.09%
NDXP240318P172000002024-02-23 10:02AM EST2024-03-1864.5519.9022.900.00-1219.47%
NDXP240319P172000002024-02-26 10:36AM EST2024-03-1959.1523.0026.000.00-1919.49%
NDXP240320P172000002024-02-20 11:37AM EST2024-03-20231.7528.6031.600.00--519.90%
NDXP240322P172000002024-02-21 10:37AM EST2024-03-22252.3034.9037.200.00--119.74%
NDXP240328P172000002024-03-01 2:12PM EST2024-03-2849.4048.2051.00-31.40-38.86%121818.99%
NDXP240405P172000002024-02-26 9:43AM EST2024-04-0567.4866.2069.40-54.85-44.84%3218.30%
NDXP240412P172000002024-02-29 11:13AM EST2024-04-12131.0284.1087.600.00-3718.03%
NDX240419P172000002024-03-01 2:02PM EST2024-04-1998.6099.70102.60-49.00-33.20%62917.64%
NDX240517P172000002024-02-23 12:32PM EST2024-05-17263.30176.50180.700.00-404217.55%
NDX240621P172000002024-02-28 12:03PM EST2024-06-21334.20258.40263.900.00-31017.28%
NDX240719P172000002024-02-23 10:42AM EST2024-07-19402.70318.30324.300.00-121817.13%
NDX240920P172000002024-02-26 10:31AM EST2024-09-20527.70447.70452.800.00-609517.04%
NDX241018P172000002023-12-15 10:50AM EST2024-10-181,062.20981.40999.000.00-1126.44%
NDX241220P172000002024-02-23 3:08PM EST2024-12-20720.80622.90637.800.00-2417.38%
NDX250620P172000002024-01-25 10:33AM EST2025-06-201,067.30868.701,004.600.00-1218.50%