Mercados españoles abiertos en 8 hrs 13 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:12500.00
Llamadaspara27 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230327C125000002023-03-24 2:40PM EDT2023-03-27253.15279.10297.40-3.72-1.45%2731.95%
NDXP230328C125000002023-03-23 3:16PM EDT2023-03-28272.56299.30315.500.00-1531.59%
NDXP230329C125000002023-03-22 9:58AM EDT2023-03-29358.97317.50333.300.00-1731.63%
NDXP230330C125000002023-03-23 12:58PM EDT2023-03-30405.48335.80352.100.00-8932.10%
NDXP230331C125000002023-03-24 9:43AM EDT2023-03-31298.50352.60370.30-54.83-15.52%15032.55%
NDXP230403C125000002023-03-20 12:56PM EDT2023-04-03277.35370.30385.800.00-192328.79%
NDXP230405C125000002023-03-23 3:27PM EDT2023-04-05375.10396.00412.100.00-15029.35%
NDXP230406C125000002023-03-24 2:38PM EDT2023-04-06386.00407.30427.80-48.00-11.06%11929.96%
NDXP230414C125000002023-03-23 3:55PM EDT2023-04-14475.15477.30497.400.00-3429.47%
NDXP230417C125000002023-03-17 9:30AM EDT2023-04-17414.40487.60508.300.00-1128.39%
NDXP230418C125000002023-03-21 3:55PM EDT2023-04-18509.19495.50517.60+509.19--128.54%
NDXP230419C125000002023-03-22 9:54AM EDT2023-04-19511.60505.50526.10+511.60--428.63%
NDXP230420C125000002023-03-20 10:18AM EDT2023-04-20383.18516.20538.000.00-1329.00%
NDX230421C125000002023-03-23 10:49AM EDT2023-04-21593.50521.80541.600.00-413028.73%
NDXP230428C125000002023-03-24 11:06AM EDT2023-04-28537.70577.80595.50-100.08-15.69%13729.22%
NDXP230505C125000002023-03-22 1:38PM EDT2023-05-05646.30630.30649.500.00-1329.89%
NDX230519C125000002023-03-22 11:47AM EDT2023-05-19726.55697.30716.500.00-11329.30%
NDX230616C125000002023-03-21 10:35AM EDT2023-06-16740.15841.20848.600.00-444729.44%
NDXP230630C125000002023-02-08 1:04PM EDT2023-06-30868.50454.00462.600.00--211.96%
NDX230721C125000002023-03-24 11:11AM EDT2023-07-21906.54974.10996.20+906.54-1029.90%
NDX230818C125000002023-03-17 3:20PM EDT2023-08-18964.601,079.801,101.200.00-4130.21%
NDX230915C125000002023-03-21 11:56AM EDT2023-09-151,071.001,172.001,196.400.00-575830.44%
NDX231117C125000002023-03-17 3:20PM EDT2023-11-171,241.491,363.601,394.200.00-8231.00%
NDX231215C125000002023-03-22 2:10PM EDT2023-12-151,477.791,448.201,467.000.00-510531.03%
NDX240119C125000002023-03-16 2:04PM EDT2024-01-191,377.201,521.701,560.200.00-306331.23%
NDX241220C125000002023-01-19 4:53PM EDT2024-12-201,309.101,933.401,995.200.00--128.08%
NDX251219C125000002023-03-23 10:32AM EDT2025-12-192,767.482,469.703,019.70+2,767.48--835.04%
Ventaspara27 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230327P125000002023-03-24 3:58PM EDT2023-03-2713.108.7010.90-35.50-73.05%361122.90%
NDXP230328P125000002023-03-24 12:22PM EDT2023-03-2881.7326.6030.20-0.15-0.18%1626.04%
NDXP230329P125000002023-03-24 3:02PM EDT2023-03-2970.0042.7047.10-29.65-29.75%46827.02%
NDXP230330P125000002023-03-24 3:16PM EDT2023-03-3081.9557.2062.10+81.95-2827.42%
NDXP230331P125000002023-03-24 3:46PM EDT2023-03-3187.5272.4076.60-64.48-42.42%506427.76%
NDXP230403P125000002023-03-24 12:11PM EDT2023-04-03142.6088.1093.40-2.83-1.95%10325.16%
NDXP230404P125000002023-03-23 3:20PM EDT2023-04-04174.8596.80105.70+174.85--1025.55%
NDXP230406P125000002023-03-24 12:47PM EDT2023-04-06160.00118.00123.80+12.00+8.11%14025.55%
NDXP230410P125000002023-03-24 12:47PM EDT2023-04-10178.50136.10142.70+178.50-1124.10%
NDXP230412P125000002023-03-24 11:13AM EDT2023-04-12243.55163.80169.90+243.55-12125.35%
NDXP230413P125000002023-03-16 3:50PM EDT2023-04-13290.00167.90179.300.00--025.55%
NDXP230414P125000002023-03-23 11:58AM EDT2023-04-14160.15178.40184.900.00-3825.41%
NDXP230417P125000002023-03-24 12:19PM EDT2023-04-17254.44186.20195.40+254.44-3024.58%
NDXP230418P125000002023-03-24 2:31PM EDT2023-04-18224.58190.40203.40+224.58-2324.71%
NDXP230420P125000002023-03-20 10:18AM EDT2023-04-20376.42204.20217.300.00-1324.84%
NDX230421P125000002023-03-24 11:26AM EDT2023-04-21284.00211.30216.80+32.80+13.06%17424.33%
NDXP230425P125000002023-03-23 10:01AM EDT2023-04-25227.08227.50240.00+227.08--724.37%
NDXP230428P125000002023-03-20 3:52PM EDT2023-04-28356.80255.30261.100.00-13924.70%
NDXP230505P125000002023-03-22 3:35PM EDT2023-05-05298.42297.60306.30+298.42--1025.27%
NDX230519P125000002023-03-22 10:38AM EDT2023-05-19338.99351.30357.500.00-11424.51%
NDX230616P125000002023-03-24 3:59PM EDT2023-06-16456.50445.50451.90+28.06+6.55%87323.97%
NDXP230630P125000002023-03-22 4:03PM EDT2023-06-30560.03481.90494.400.00-1723.84%
NDX230721P125000002023-03-23 11:19AM EDT2023-07-21493.93530.70547.000.00-4823.48%
NDX230818P125000002023-03-17 3:20PM EDT2023-08-18740.40602.90620.000.00-4323.43%
NDX230915P125000002023-03-23 2:56PM EDT2023-09-15730.67661.60675.000.00-131523.06%
NDX231117P125000002023-03-17 3:20PM EDT2023-11-17903.79772.10797.100.00-8222.81%
NDX231215P125000002023-03-17 3:58PM EDT2023-12-15955.24823.30840.600.00-8034022.59%
NDX240119P125000002023-02-21 10:34AM EDT2024-01-191,013.25799.00813.300.00-3420.63%
NDX240315P125000002023-02-24 2:34PM EDT2024-03-151,163.97924.60953.500.00-8821.79%
NDX241220P125000002023-03-16 10:13AM EDT2024-12-201,342.501,170.401,254.600.00-202520.89%