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:12400.00
Llamadaspara27 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230327C124000002023-03-24 12:04PM EDT2023-03-27317.80374.80391.90-1.30-0.41%55336.77%
NDXP230329C124000002023-03-23 4:06PM EDT2023-03-29380.00401.20419.000.00-2233.99%
NDXP230330C124000002023-03-16 1:10PM EDT2023-03-30345.62413.90444.500.00--036.15%
NDXP230331C124000002023-03-23 3:52PM EDT2023-03-31444.00431.30454.100.00-122534.87%
NDXP230403C124000002023-03-17 10:09AM EDT2023-04-03435.25446.10472.900.00-2431.37%
NDXP230404C124000002023-03-16 1:13PM EDT2023-04-04370.90453.90481.700.00-2231.01%
NDXP230406C124000002023-03-23 2:37PM EDT2023-04-06451.80479.60506.100.00-1731.41%
NDXP230410C124000002023-03-14 1:52PM EDT2023-04-10199.80499.20523.700.00--229.09%
NDXP230412C124000002023-03-21 9:48AM EDT2023-04-12485.32529.70552.300.00-15130.28%
NDXP230414C124000002023-03-21 2:52PM EDT2023-04-14529.70550.00571.800.00-4330.54%
NDX230421C124000002023-03-24 11:26AM EDT2023-04-21521.62594.00614.60-46.48-8.18%221429.66%
NDXP230428C124000002023-03-23 3:54PM EDT2023-04-28650.90647.80667.100.00-1130.06%
NDXP230505C124000002023-03-17 1:00PM EDT2023-05-05586.00699.50719.900.00-21130.66%
NDX230519C124000002023-03-22 3:09PM EDT2023-05-19733.57766.50784.900.00-17329.93%
NDX230616C124000002023-03-21 9:36AM EDT2023-06-16841.45908.50916.200.00-27730.01%
NDXP230630C124000002023-02-09 4:12PM EDT2023-06-30868.00445.30460.100.00--18.95%
NDX230721C124000002023-03-14 12:40PM EDT2023-07-21673.001,040.601,063.300.00--130.42%
NDX230818C124000002023-03-17 3:20PM EDT2023-08-181,025.891,145.801,167.500.00-4230.69%
NDX230915C124000002023-03-17 3:58PM EDT2023-09-151,118.191,243.401,258.800.00-405730.78%
NDX231215C124000002023-03-21 9:51AM EDT2023-12-151,429.701,512.501,531.300.00-44631.41%
NDX240119C124000002023-03-23 10:33AM EDT2024-01-191,601.901,585.701,624.200.00-81931.59%
NDX240315C124000002023-03-02 10:33AM EDT2024-03-151,165.061,715.601,748.800.00--031.55%
NDX241220C124000002022-11-28 2:44PM EDT2024-12-201,859.101,147.101,240.600.00-202115.81%
Ventaspara27 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230327P124000002023-03-24 4:10PM EDT2023-03-274.874.305.60-25.88-84.16%222424.89%
NDXP230328P124000002023-03-24 3:46PM EDT2023-03-2824.6816.3019.40-17.12-40.96%3527.80%
NDXP230329P124000002023-03-24 2:38PM EDT2023-03-2946.4929.2032.60+10.74+30.04%5428.49%
NDXP230330P124000002023-03-22 3:02PM EDT2023-03-3070.4041.2045.200.00-1228.76%
NDXP230331P124000002023-03-24 3:59PM EDT2023-03-3160.7053.9058.40-44.35-42.22%364729.13%
NDXP230403P124000002023-03-24 2:00PM EDT2023-04-0399.4867.9072.90-17.62-15.05%21626.21%
NDXP230404P124000002023-03-22 11:15AM EDT2023-04-04103.1076.3084.100.00-2026.57%
NDXP230405P124000002023-03-22 11:14AM EDT2023-04-05110.8786.7092.000.00-2226.46%
NDXP230406P124000002023-03-23 9:33AM EDT2023-04-06110.1095.30101.200.00-1626.56%
NDXP230410P124000002023-03-23 9:55AM EDT2023-04-10124.00112.10118.200.00-3324.92%
NDXP230411P124000002023-03-16 12:40PM EDT2023-04-11266.00117.40128.600.00--225.29%
NDXP230412P124000002023-03-14 1:10PM EDT2023-04-12435.91138.30144.700.00-2326.23%
NDXP230413P124000002023-03-24 3:37PM EDT2023-04-13156.75142.50153.00-240.67-60.56%6026.35%
NDXP230414P124000002023-03-21 3:02PM EDT2023-04-14188.20152.30158.600.00-23326.21%
NDXP230420P124000002023-03-22 10:11AM EDT2023-04-20195.00178.50189.700.00-1125.56%
NDX230421P124000002023-03-24 10:40AM EDT2023-04-21234.60183.70190.50+54.10+29.97%36125.15%
NDXP230428P124000002023-03-24 3:07PM EDT2023-04-28250.65227.00233.00-126.45-33.53%3325.42%
NDXP230505P124000002023-03-17 12:44PM EDT2023-05-05399.95268.00276.400.00-2525.90%
NDX230519P124000002023-03-23 12:11PM EDT2023-05-19293.60320.80326.900.00-12025.09%
NDX230616P124000002023-03-24 3:07PM EDT2023-06-16438.07414.10420.00-8.58-1.92%75324.47%
NDX230721P124000002023-03-22 1:08PM EDT2023-07-21500.60499.30515.100.00-1523.95%
NDX230818P124000002023-03-24 11:13AM EDT2023-08-18661.06572.70587.70-43.59-6.19%4523.88%
NDX230915P124000002023-03-17 3:58PM EDT2023-09-15763.75629.40642.900.00-409523.50%
NDXP230929P124000002023-02-16 4:48PM EDT2023-09-29756.35774.80794.000.00-1226.88%
NDX231215P124000002023-03-21 9:51AM EDT2023-12-15808.20790.80808.000.00-636322.97%
NDX240119P124000002023-03-23 10:33AM EDT2024-01-19796.90815.90850.000.00-81922.53%
NDX241220P124000002022-11-28 2:44PM EDT2024-12-201,657.801,904.002,013.100.00-202133.36%