Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.767,05+37,82 (+0,30%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:12100.00
Llamadaspara27 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230327C121000002023-03-24 12:03PM EDT2023-03-27625.65667.00690.50+43.60+7.49%51755.82%
NDXP230328C121000002023-03-15 12:38PM EDT2023-03-28284.40666.70704.400.00--152.04%
NDXP230329C121000002023-03-17 10:40AM EDT2023-03-29546.45674.80707.500.00-1146.19%
NDXP230330C121000002023-03-15 10:54AM EDT2023-03-30285.00684.60717.800.00-2144.46%
NDXP230331C121000002023-03-23 2:43PM EDT2023-03-31604.45701.00718.500.00-15140.77%
NDXP230403C121000002023-03-15 1:02PM EDT2023-04-03323.93705.40736.000.00-11036.90%
NDXP230404C121000002023-02-28 11:45AM EDT2023-04-04366.50710.30740.000.00--10035.75%
NDXP230406C121000002023-03-16 11:59AM EDT2023-04-06592.65730.30760.700.00-3335.98%
NDXP230410C121000002023-03-15 11:58AM EDT2023-04-10383.95745.40774.900.00-1633.04%
NDXP230411C121000002023-03-14 1:24PM EDT2023-04-11360.50752.90783.800.00--133.17%
NDXP230412C121000002023-03-17 1:00PM EDT2023-04-12640.28769.00797.400.00-2433.85%
NDXP230414C121000002023-03-15 2:14PM EDT2023-04-14435.40788.00814.100.00--433.94%
NDX230421C121000002023-03-17 1:35PM EDT2023-04-21700.80827.50849.100.00-76916132.40%
NDXP230428C121000002023-03-22 10:28AM EDT2023-04-28890.34874.30898.400.00-1132.71%
NDXP230505C121000002023-03-14 2:35PM EDT2023-05-05517.28922.40945.900.00--133.05%
NDX230519C121000002023-03-16 3:40PM EDT2023-05-19880.98984.901,006.600.00-1288132.04%
NDX230616C121000002023-03-15 2:17PM EDT2023-06-16747.391,121.401,131.400.00-3026731.79%
NDXP230630C121000002023-01-24 10:30AM EDT2023-06-30658.500.000.000.00--20.00%
NDX230721C121000002023-01-31 4:40PM EDT2023-07-21844.94788.40802.500.00--113.44%
NDX230915C121000002023-02-21 12:28PM EDT2023-09-151,091.301,458.401,472.300.00-84832.39%
NDX231215C121000002023-02-24 10:45AM EDT2023-12-151,220.001,711.501,730.500.00-12532.54%
NDX240621C121000002022-10-17 2:46PM EDT2024-06-211,494.401,676.501,748.600.00--125.19%
NDX241220C121000002022-12-19 4:46PM EDT2024-12-201,530.001,441.101,657.900.00-151519.86%
Ventaspara27 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230327P121000002023-03-24 4:05PM EDT2023-03-271.480.851.80-8.62-85.35%602233.86%
NDXP230328P121000002023-03-24 12:13PM EDT2023-03-2817.654.006.10-6.90-28.11%2633.76%
NDXP230329P121000002023-03-24 2:16PM EDT2023-03-2917.109.1011.40-19.40-53.15%21633.17%
NDXP230330P121000002023-03-24 10:54AM EDT2023-03-3041.3015.1018.00-64.63-61.01%1732.99%
NDXP230331P121000002023-03-24 3:19PM EDT2023-03-3130.8922.5025.50+0.99+3.31%2211232.97%
NDXP230403P121000002023-03-24 2:00PM EDT2023-04-0348.9030.9034.40-9.10-15.69%203329.31%
NDXP230404P121000002023-03-20 10:51AM EDT2023-04-04135.9037.2041.200.00-505029.38%
NDXP230405P121000002023-03-23 10:36AM EDT2023-04-0550.0543.0047.100.00-3629.25%
NDXP230406P121000002023-03-24 3:30PM EDT2023-04-0657.1549.3053.60-9.38-14.10%21029.24%
NDXP230410P121000002023-03-22 11:38AM EDT2023-04-1069.0061.3066.300.00-1327.29%
NDXP230411P121000002023-03-22 1:36PM EDT2023-04-1182.4066.0074.800.00-2127.68%
NDXP230412P121000002023-03-22 1:36PM EDT2023-04-1294.4082.1086.600.00-2328.47%
NDXP230413P121000002023-03-17 9:51AM EDT2023-04-13173.7684.8093.800.00-1128.62%
NDXP230414P121000002023-03-23 11:12AM EDT2023-04-1480.0093.0098.600.00-32228.47%
NDXP230419P121000002023-03-16 10:58AM EDT2023-04-19248.40111.70118.300.00--027.51%
NDXP230420P121000002023-03-24 3:17PM EDT2023-04-20132.34116.20125.20-187.46-58.62%18127.66%
NDX230421P121000002023-03-24 2:58PM EDT2023-04-21137.80121.00125.20-16.80-10.87%814627.15%
NDXP230428P121000002023-03-22 10:28AM EDT2023-04-28153.00157.80163.500.00-1827.39%
NDXP230505P121000002023-03-23 11:06AM EDT2023-05-05168.30194.00201.200.00-1427.68%
NDX230519P121000002023-03-23 3:10PM EDT2023-05-19272.00243.60247.700.00-17426.71%
NDX230616P121000002023-03-23 1:17PM EDT2023-06-16326.50331.80337.700.00-10718926.01%
NDXP230630P121000002023-03-13 11:14AM EDT2023-06-30651.20366.50377.300.00-2325.75%
NDX230721P121000002023-03-22 1:29PM EDT2023-07-21406.29414.90428.600.00-2725.32%
NDX230818P121000002023-01-20 1:18PM EDT2023-08-18979.75622.50633.700.00-1229.68%
NDX230915P121000002023-02-24 12:50PM EDT2023-09-15805.80541.50553.900.00-24224.74%
NDXP230929P121000002023-03-08 2:32PM EDT2023-09-29688.90570.40586.500.00--224.77%
NDX231215P121000002023-03-08 11:01AM EDT2023-12-15811.30698.10717.400.00-21624.10%
NDX240315P121000002023-02-24 1:07PM EDT2024-03-15994.80799.40827.100.00-3323.12%
NDX241220P121000002023-03-14 9:50AM EDT2024-12-201,162.701,041.401,123.100.00--121.97%