Mercados españoles abiertos en 6 hrs

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.808,35+184,95 (+0,99%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:18600.00
Opciones de comprapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240528C186000002024-05-24 3:54PM EDT2024-05-28201.89203.30219.20+91.52+82.92%63418.30%
NDXP240529C186000002024-05-24 9:42AM EDT2024-05-29154.42215.90231.90-28.53-15.59%4116.80%
NDXP240530C186000002024-05-24 9:40AM EDT2024-05-30161.96230.60244.20+22.96+16.52%2316.27%
NDXP240531C186000002024-05-24 11:35AM EDT2024-05-31283.75248.60262.80+124.65+78.35%213917.10%
NDXP240603C186000002024-05-24 9:48AM EDT2024-06-03217.50264.40278.90-25.90-10.64%5214.77%
NDXP240604C186000002024-05-24 11:34AM EDT2024-06-04324.30276.70290.80+35.30+12.21%1315.05%
NDXP240605C186000002024-05-10 10:12AM EDT2024-06-05131.76289.40303.100.00-1215.37%
NDXP240606C186000002024-05-24 11:51AM EDT2024-06-06331.67301.00314.50-3.89-1.16%2015.60%
NDXP240607C186000002024-05-24 11:17AM EDT2024-06-07367.95322.50335.50+139.83+61.30%23816.63%
NDXP240610C186000002024-05-20 9:50AM EDT2024-06-10291.73334.40347.500.00-1215.62%
NDXP240611C186000002024-05-20 10:50AM EDT2024-06-11331.75345.10358.100.00-2215.84%
NDXP240612C186000002024-05-24 10:53AM EDT2024-06-12366.94374.40387.50+18.51+5.31%32217.32%
NDXP240613C186000002024-05-09 10:30AM EDT2024-06-13157.85384.80397.500.00-1117.46%
NDXP240614C186000002024-05-24 1:40PM EDT2024-06-14415.95397.70410.10+67.65+19.42%12417.76%
NDXP240617C186000002024-05-17 10:49AM EDT2024-06-17338.15408.40421.100.00-1117.08%
NDXP240618C186000002024-05-24 10:44AM EDT2024-06-18395.19419.80432.50-14.75-3.60%48117.33%
NDXP240620C186000002024-05-23 2:39PM EDT2024-06-20343.00428.70441.400.00--217.07%
NDX240621C186000002024-05-24 3:59PM EDT2024-06-21452.70438.90451.20+104.60+30.05%2095,12917.25%
NDXP240624C186000002024-05-23 2:15PM EDT2024-06-24367.45451.80462.700.00--216.87%
NDXP240628C186000002024-05-24 2:02PM EDT2024-06-28527.50490.30501.00+127.80+31.97%1517.56%
NDXP240705C186000002024-05-23 10:56AM EDT2024-07-05509.50530.50541.300.00-3517.59%
NDX240719C186000002024-05-22 2:56PM EDT2024-07-19551.94618.20629.200.00-56118.23%
NDX240816C186000002024-05-23 11:14AM EDT2024-08-16795.68780.80792.300.00-1919.43%
NDX240920C186000002024-05-17 11:17AM EDT2024-09-20853.99961.70974.000.00-12420.59%
NDX241018C186000002024-05-15 10:43AM EDT2024-10-18946.801,104.801,116.800.00-1321.54%
NDX241115C186000002024-05-23 12:35PM EDT2024-11-151,307.001,265.601,275.700.00-1222.83%
NDX241220C186000002024-05-17 9:31AM EDT2024-12-201,301.001,417.101,428.300.00-459523.54%
NDXP241231C186000002024-05-16 11:01AM EDT2024-12-311,401.051,460.401,473.900.00-1123.73%
NDX250221C186000002024-05-23 9:35AM EDT2025-02-211,725.001,670.301,691.300.00--124.73%
NDX250321C186000002024-05-23 11:45AM EDT2025-03-211,808.001,772.401,796.400.00--125.11%
NDX250620C186000002024-04-19 10:31AM EDT2025-06-201,373.101,659.902,209.900.00-7727.39%
NDX251219C186000002024-03-04 11:38AM EDT2025-12-192,484.002,364.002,564.000.00-1726.45%
Opciones de ventapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240528P186000002024-05-24 4:12PM EDT2024-05-287.856.407.60-98.40-92.61%487016.55%
NDXP240529P186000002024-05-24 3:10PM EDT2024-05-2923.9317.1018.70-80.83-77.16%4415.44%
NDXP240530P186000002024-05-24 11:29AM EDT2024-05-3033.5027.8030.10-31.15-48.18%3915.11%
NDXP240531P186000002024-05-24 4:12PM EDT2024-05-3140.4839.0041.40-52.84-56.62%83115.02%
NDXP240603P186000002024-05-22 2:22PM EDT2024-06-03168.8551.4054.200.00--212.90%
NDXP240604P186000002024-05-24 11:35AM EDT2024-06-0462.5161.7064.80-103.99-62.46%1713.21%
NDXP240605P186000002024-05-24 11:13AM EDT2024-06-0571.3571.1074.10-92.32-56.41%1213.38%
NDXP240606P186000002024-05-24 11:51AM EDT2024-06-0685.0080.1083.40-108.80-56.14%3213.55%
NDXP240607P186000002024-05-24 3:49PM EDT2024-06-07100.4594.8098.40-3.38-3.26%21714.22%
NDXP240610P186000002024-05-24 11:01AM EDT2024-06-10114.00103.80110.40-97.00-45.97%21213.50%
NDXP240611P186000002024-05-22 3:32PM EDT2024-06-11193.55111.40118.100.00--313.60%
NDXP240612P186000002024-05-08 2:10PM EDT2024-06-12606.46137.60145.000.00--815.02%
NDXP240614P186000002024-05-24 11:06AM EDT2024-06-14153.39151.70155.90-91.61-37.39%1413114.86%
NDXP240620P186000002024-05-24 1:58PM EDT2024-06-20166.24171.00178.10-78.00-31.94%14414.09%
NDX240621P186000002024-05-24 2:30PM EDT2024-06-21168.65172.40176.40-91.25-35.11%2321113.72%
NDXP240625P186000002024-05-24 10:44AM EDT2024-06-25214.50189.20195.00-87.60-29.00%3113.66%
NDXP240626P186000002024-05-23 10:20AM EDT2024-06-26201.80194.70200.600.00--113.70%
NDXP240628P186000002024-05-16 12:07PM EDT2024-06-28312.65205.00210.700.00-6713.74%
NDXP240705P186000002024-05-22 2:50PM EDT2024-07-05306.00227.50233.400.00-7713.41%
NDX240719P186000002024-05-24 10:03AM EDT2024-07-19312.00273.70279.70-46.10-12.87%1813.18%
NDX240920P186000002024-05-23 9:58AM EDT2024-09-20480.00460.40467.800.00-21213.46%
NDX241018P186000002024-05-16 4:00PM EDT2024-10-18645.75528.70536.600.00-2213.57%
NDX241115P186000002024-05-21 2:13PM EDT2024-11-15670.74620.30629.100.00--314.24%
NDX241220P186000002024-05-17 9:31AM EDT2024-12-20798.00692.40700.300.00-458714.26%
NDXP241231P186000002024-05-16 11:01AM EDT2024-12-31783.80707.00719.100.00--114.22%
NDX250516P186000002024-05-21 9:30AM EDT2025-05-16988.70915.10928.400.00--114.03%
NDX250620P186000002024-04-19 10:31AM EDT2025-06-201,706.90915.801,195.600.00-7716.87%
NDX251219P186000002023-12-18 4:03PM EDT2025-12-192,034.001,900.002,090.000.00--123.60%