Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17.403,55-142,54 (-0,81%)
A partir del 01:49PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:17800.00
Llamadaspara21 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240221C178000002024-02-21 1:25PM EST2024-02-210.100.000.20-7.16-98.62%194016.36%
NDXP240222C178000002024-02-21 1:25PM EST2024-02-2223.0321.1022.30-27.07-54.03%12210626.79%
NDXP240223C178000002024-02-21 1:25PM EST2024-02-2335.3833.0034.20-28.27-44.41%23428925.15%
NDXP240226C178000002024-02-21 12:25PM EST2024-02-2643.4544.4045.70-33.55-43.57%64719.76%
NDXP240227C178000002024-02-13 3:12PM EST2024-02-27112.3752.0053.500.00-1519.46%
NDXP240228C178000002024-02-21 12:41PM EST2024-02-2861.0060.5062.40-25.70-29.64%21119.39%
NDXP240229C178000002024-02-21 10:24AM EST2024-02-2982.7268.5070.30-165.28-66.65%1319.24%
NDXP240301C178000002024-02-21 1:03PM EST2024-03-0175.7877.2079.10-14.04-15.63%25219.24%
NDXP240304C178000002024-02-16 2:33PM EST2024-03-04260.3986.1088.800.00-24017.80%
NDXP240306C178000002024-02-20 2:23PM EST2024-03-06131.90103.70106.800.00-2218.12%
NDXP240308C178000002024-02-13 12:24PM EST2024-03-08245.95127.80130.800.00-1118.90%
NDXP240311C178000002024-02-21 12:33PM EST2024-03-11134.19132.80136.60-28.71-17.62%2417.84%
NDXP240312C178000002024-02-16 1:46PM EST2024-03-12328.00143.00146.400.00-141218.07%
NDXP240313C178000002024-02-16 12:27PM EST2024-03-13335.00151.60163.000.00-2718.75%
NDXP240314C178000002024-02-20 3:02PM EST2024-03-14203.40160.80164.200.00-4718.42%
NDX240315C178000002024-02-20 3:04PM EST2024-03-15206.10165.10166.900.00-814518.20%
NDXP240318C178000002024-02-21 1:27PM EST2024-03-18181.16175.10180.50-38.84-17.65%23917.95%
NDXP240320C178000002024-02-21 1:27PM EST2024-03-20200.63191.80197.40-166.32-45.32%41118.27%
NDXP240322C178000002024-02-13 10:53AM EST2024-03-22380.35212.50217.900.00-1118.77%
NDXP240328C178000002024-02-20 10:42AM EST2024-03-28267.70245.20250.20-16.95-5.95%11818.74%
NDXP240405C178000002024-02-20 2:00PM EST2024-04-05323.05280.60286.600.00-1218.57%
NDX240419C178000002024-02-20 2:50PM EST2024-04-19414.77357.10362.900.00-23419.06%
NDX240517C178000002024-02-09 3:41PM EST2024-05-17848.38495.20502.400.00-171119.91%
NDX240621C178000002024-02-09 3:27PM EST2024-06-211,009.70650.90657.900.00-21820.73%
NDXP240628C178000002023-12-21 10:51AM EST2024-06-28546.30724.90733.700.00--5022.01%
NDX241220C178000002023-12-29 3:08PM EST2024-12-201,177.001,510.901,534.700.00-22026.99%
NDX251219C178000002023-12-22 11:51AM EST2025-12-192,059.752,134.202,684.200.00-2330.50%
Ventaspara21 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240221P178000002024-02-20 9:40AM EST2024-02-21249.40395.30411.700.00-11333.95%
NDXP240222P178000002024-02-20 10:27AM EST2024-02-22364.02414.90423.200.00-22028.37%
NDXP240223P178000002024-02-20 3:39PM EST2024-02-23351.70418.10434.500.00-181326.12%
NDXP240226P178000002024-02-16 1:24PM EST2024-02-26181.72432.50447.500.00-2320.63%
NDXP240227P178000002024-02-13 1:37PM EST2024-02-27313.50432.10445.700.00-2118.84%
NDXP240228P178000002024-02-16 9:52AM EST2024-02-28213.60442.40457.500.00-4519.22%
NDXP240229P178000002024-02-12 1:38PM EST2024-02-29162.65447.00462.600.00-1118.75%
NDXP240301P178000002024-02-20 12:47PM EST2024-03-01433.55457.00463.900.00-9517.93%
NDXP240306P178000002024-02-07 3:55PM EST2024-03-06286.30474.10484.300.00--016.49%
NDXP240307P178000002024-02-16 3:02PM EST2024-03-07285.08477.70487.400.00-1516.23%
NDXP240308P178000002024-02-20 12:07PM EST2024-03-08473.10485.60493.900.00-1216.28%
NDXP240311P178000002024-02-16 11:33AM EST2024-03-11260.00490.50499.200.00-2015.40%
NDXP240312P178000002024-02-16 2:45PM EST2024-03-12281.00501.60508.800.00-131115.72%
NDXP240313P178000002024-02-20 11:59AM EST2024-03-13476.83502.20514.400.00-81115.75%
NDXP240314P178000002024-02-16 2:04PM EST2024-03-14274.95509.00515.700.00-4015.49%
NDX240315P178000002024-02-21 10:31AM EST2024-03-15511.50509.00515.00+2.40+0.47%179815.12%
NDXP240328P178000002024-02-20 10:15AM EST2024-03-28527.00553.00561.400.00-5114.57%
NDX240419P178000002024-02-16 3:11PM EST2024-04-19458.50610.80618.700.00-2513.78%
NDX240517P178000002024-02-08 12:57PM EST2024-05-17531.65687.30695.000.00-2213.73%
NDX240621P178000002024-02-15 4:06PM EST2024-06-21561.60763.70771.600.00-11113.58%
NDXP240628P178000002024-01-29 12:50PM EST2024-06-28756.70781.90790.100.00-1113.67%
NDX240920P178000002024-01-31 11:37AM EST2024-09-201,030.50937.80945.700.00-9913.64%
NDXP240930P178000002024-01-24 10:52AM EST2024-09-30860.85954.40964.800.00--113.68%
NDX241220P178000002023-08-18 12:24PM EST2024-12-202,657.402,162.002,348.000.00-1233.60%
NDXP241231P178000002024-01-02 9:38AM EST2024-12-311,496.201,153.701,272.000.00--116.31%
NDX251219P178000002024-01-25 10:58AM EST2025-12-191,449.251,397.501,586.000.00-2014.56%