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:18200.00
Llamadaspara4 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240304C182000002024-03-01 2:26PM EST2024-03-04146.10105.20118.60+120.60+472.94%84207.82%
NDXP240305C182000002024-03-01 2:29PM EST2024-03-05175.20129.10141.10+135.10+336.91%10410.39%
NDXP240306C182000002024-03-01 2:38PM EST2024-03-06192.34155.60166.90+137.12+248.32%7712.64%
NDXP240308C182000002024-03-01 2:22PM EST2024-03-08238.75199.50210.00+148.04+163.20%56015.18%
NDXP240311C182000002024-03-01 3:11PM EST2024-03-11233.30216.10226.70+123.41+112.30%19814.13%
NDXP240312C182000002024-02-29 3:30PM EST2024-03-12120.69237.10247.500.00-1215.16%
NDXP240314C182000002024-03-01 11:25AM EST2024-03-14221.00265.80275.80+54.00+32.34%4516.05%
NDX240315C182000002024-03-01 3:42PM EST2024-03-15287.50272.60282.40+142.36+98.08%3430715.93%
NDXP240318C182000002024-02-27 3:59PM EST2024-03-18170.94291.40301.400.00-1215.69%
NDXP240319C182000002024-02-13 10:16AM EST2024-03-19144.75303.80313.700.00--116.02%
NDXP240320C182000002024-02-16 12:43PM EST2024-03-20197.00325.20335.100.00-101016.89%
NDXP240322C182000002024-03-01 11:19AM EST2024-03-22301.45350.00359.40+119.35+65.54%3217.47%
NDXP240328C182000002024-03-01 10:48AM EST2024-03-28313.55394.50404.00+46.00+17.19%4817.68%
NDXP240405C182000002024-02-14 10:22AM EST2024-04-05277.99444.80454.300.00-101117.77%
NDXP240412C182000002024-03-01 2:22PM EST2024-04-12525.35493.30502.90+361.65+220.92%1218.20%
NDX240419C182000002024-02-29 10:56AM EST2024-04-19538.96535.00544.80+175.46+48.27%110118.43%
NDX240517C182000002024-02-01 1:27PM EST2024-05-17327.60706.00716.800.00-17319.86%
NDX240621C182000002024-03-01 1:49PM EST2024-06-21898.10886.30897.90+175.15+24.23%212220.97%
NDX240719C182000002024-01-30 1:43PM EST2024-07-19668.40849.60861.100.00--117.93%
NDX240920C182000002024-01-31 11:37AM EST2024-09-20771.000.000.000.00-9300.00%
NDX241220C182000002024-03-01 12:42PM EST2024-12-201,638.101,665.601,688.10+391.70+31.43%415625.08%
NDX250620C182000002024-01-19 1:14PM EST2025-06-201,648.971,794.001,994.000.00-1123.41%
Ventaspara4 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240304P182000002024-03-01 4:14PM EST2024-03-0422.0521.2023.10-179.00-89.03%3929.29%
NDXP240307P182000002024-02-27 12:09PM EST2024-03-07298.5575.7082.100.00-2213.60%
NDXP240308P182000002024-03-01 1:48PM EST2024-03-08103.2096.60103.00-240.32-69.96%7114.76%
NDXP240314P182000002024-02-26 2:36PM EST2024-03-14340.20147.20153.700.00-341614.63%
NDX240315P182000002024-03-01 3:14PM EST2024-03-15154.50152.10155.30-138.46-47.26%242314.21%
NDXP240319P182000002024-02-27 3:41PM EST2024-03-19361.90178.50185.000.00-21714.40%
NDXP240322P182000002024-02-26 12:54PM EST2024-03-22392.25211.30217.000.00-1115.19%
NDXP240325P182000002024-02-26 12:54PM EST2024-03-25399.19219.60226.000.00-1114.70%
NDXP240328P182000002024-02-29 2:33PM EST2024-03-28382.75237.00243.300.00-2414.74%
NDX240419P182000002024-03-01 1:58PM EST2024-04-19317.85321.90327.40-165.29-34.21%7214.12%
NDX240517P182000002024-03-01 3:24PM EST2024-05-17427.40428.00435.00-181.55-29.81%2414.50%
NDX240621P182000002024-02-29 12:33PM EST2024-06-21658.70525.80533.200.00-82414.47%
NDX240719P182000002024-02-26 11:39AM EST2024-07-19712.31590.40596.200.00-1114.35%
NDX240920P182000002024-02-08 2:04PM EST2024-09-20949.90728.90736.100.00-101714.50%
NDXP240930P182000002024-01-24 10:54AM EST2024-09-301,021.08884.70901.600.00--317.14%
NDX241220P182000002024-02-06 3:52PM EST2024-12-201,209.30910.30926.700.00-404214.98%
NDXP241231P182000002024-01-02 9:38AM EST2024-12-311,692.401,326.101,448.800.00--122.58%