Mercados españoles abiertos en 8 hrs 26 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.767,05+37,85 (+0,30%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:11500.00
Llamadaspara27 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230331C115000002023-03-03 10:32AM EDT2023-03-31760.501,278.301,304.300.00-15854.10%
NDXP230406C115000002023-03-10 3:55PM EDT2023-04-06615.601,293.601,322.400.00--147.12%
NDXP230414C115000002023-03-09 11:50AM EDT2023-04-14972.851,325.401,351.400.00-2341.45%
NDX230421C115000002023-03-09 11:50AM EDT2023-04-21998.651,350.801,378.700.00-2639.20%
NDXP230428C115000002023-03-07 3:04PM EDT2023-04-28922.271,384.401,414.200.00--238.65%
NDX230519C115000002023-03-13 3:44PM EDT2023-05-19911.001,472.401,491.700.00-316536.14%
NDX230616C115000002023-03-15 10:42AM EDT2023-06-161,077.451,583.901,609.100.00-114835.83%
NDXP230630C115000002023-02-28 5:10PM EDT2023-06-301,102.501,633.701,661.900.00-10135.67%
NDX230721C115000002023-01-18 11:55AM EDT2023-07-21927.651,452.501,468.100.00-2223.51%
NDX230818C115000002023-01-09 10:45AM EDT2023-08-18881.701,742.101,752.900.00--132.53%
NDX230915C115000002023-03-21 11:55AM EDT2023-09-151,765.001,881.301,910.800.00-156235.11%
NDX231215C115000002023-02-21 12:50PM EDT2023-12-151,724.572,140.802,161.100.00-830035.06%
NDX240621C115000002023-03-23 12:21PM EDT2024-06-212,556.862,480.802,554.300.00-151734.54%
NDX241220C115000002022-09-23 10:51AM EDT2024-12-202,146.402,154.302,229.200.00-1123.76%
Ventaspara27 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230327P115000002023-03-24 4:02PM EDT2023-03-270.410.000.75-1.99-82.92%31150.85%
NDXP230328P115000002023-03-24 3:45PM EDT2023-03-281.000.301.45-1.00-50.00%3948.10%
NDXP230329P115000002023-03-24 4:00PM EDT2023-03-292.101.552.60-58.70-96.55%44544.90%
NDXP230330P115000002023-03-23 3:46PM EDT2023-03-308.532.904.800.00-6843.87%
NDXP230331P115000002023-03-24 4:05PM EDT2023-03-316.655.507.40-4.17-38.54%715442.94%
NDXP230403P115000002023-03-24 9:52AM EDT2023-04-0317.357.709.90-4.05-18.93%71136.89%
NDXP230405P115000002023-03-09 4:11PM EDT2023-04-05141.2011.6014.400.00--135.81%
NDXP230406P115000002023-03-23 12:13PM EDT2023-04-0615.5013.9016.700.00-14635.32%
NDXP230410P115000002023-03-14 12:26PM EDT2023-04-10104.7018.5021.800.00--132.36%
NDXP230411P115000002023-03-21 10:01AM EDT2023-04-1134.8020.3025.600.00-1232.54%
NDXP230414P115000002023-03-24 3:16PM EDT2023-04-1441.0033.9037.30-20.65-33.50%142632.84%
NDXP230417P115000002023-03-24 11:46AM EDT2023-04-1751.9537.1042.20+7.55+17.00%3231.62%
NDXP230418P115000002023-03-17 11:05AM EDT2023-04-18106.8939.8045.800.00-2131.63%
NDXP230420P115000002023-03-23 10:23AM EDT2023-04-2048.4946.9053.100.00-11231.65%
NDX230421P115000002023-03-24 10:06AM EDT2023-04-2171.9749.9053.20+28.97+67.37%1032231.07%
NDXP230426P115000002023-03-24 12:45PM EDT2023-04-2684.9563.0069.60+84.95-1130.87%
NDXP230427P115000002023-03-24 12:45PM EDT2023-04-2789.2566.6073.90+89.25-1130.96%
NDXP230428P115000002023-03-24 1:45PM EDT2023-04-2888.8073.6077.60+24.67+38.47%31930.97%
NDXP230505P115000002023-03-24 11:23AM EDT2023-05-05140.0098.00103.70-10.00-6.67%4531.01%
NDXP230512P115000002023-03-24 10:39AM EDT2023-05-12145.50117.00125.10+145.50-2230.62%
NDX230519P115000002023-03-24 11:56AM EDT2023-05-19162.10136.10139.10+36.70+29.27%515129.75%
NDX230616P115000002023-03-24 3:48PM EDT2023-06-16219.90209.40214.30+19.80+9.90%5764128.83%
NDXP230630P115000002023-03-22 2:47PM EDT2023-06-30199.00239.50248.900.00-5628.49%
NDX230721P115000002023-03-24 9:30AM EDT2023-07-21314.40282.60294.30+48.10+18.06%1427.93%
NDX230818P115000002023-03-01 1:55PM EDT2023-08-18512.40345.10357.600.00-1527.64%
NDX230915P115000002023-03-22 12:00PM EDT2023-09-15373.50397.10408.100.00-114627.11%
NDXP230929P115000002023-02-28 11:43AM EDT2023-09-29574.80423.10437.800.00-1127.09%
NDX231117P115000002023-02-28 11:28AM EDT2023-11-17642.00498.30519.300.00--226.52%
NDX231215P115000002023-02-21 12:50PM EDT2023-12-15680.95526.90533.800.00-846325.48%
NDXP231229P115000002023-03-22 2:05PM EDT2023-12-29510.00552.60577.000.00-1225.98%
NDX240119P115000002023-02-07 2:32PM EDT2024-01-19625.00674.80700.200.00--128.17%
NDX240621P115000002023-03-23 12:21PM EDT2024-06-21705.88723.80778.300.00-429324.48%
NDX241220P115000002022-09-22 10:16AM EDT2024-12-201,380.011,420.201,492.300.00-1532.60%