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:13000.00
Llamadaspara27 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230327C130000002023-03-24 3:57PM EDT2023-03-275.506.207.60-18.00-76.60%462618.44%
NDXP230328C130000002023-03-24 3:28PM EDT2023-03-2820.5019.1022.20-16.73-44.94%3520.91%
NDXP230330C130000002023-03-24 3:28PM EDT2023-03-3048.6047.8052.50-43.20-47.06%4723.11%
NDXP230331C130000002023-03-24 4:14PM EDT2023-03-3165.1562.8067.00-8.07-11.02%607123.78%
NDXP230403C130000002023-03-24 4:14PM EDT2023-04-0382.7080.1085.60-4.79-5.47%521222.11%
NDXP230404C130000002023-03-24 3:57PM EDT2023-04-0487.5089.0097.70-55.53-38.82%4722.58%
NDXP230406C130000002023-03-23 9:53AM EDT2023-04-06115.55115.70121.600.00-11423.46%
NDXP230410C130000002023-03-21 11:38AM EDT2023-04-10112.80135.10141.800.00-3322.35%
NDXP230411C130000002023-03-21 11:38AM EDT2023-04-11119.05142.60154.900.00-2322.95%
NDXP230412C130000002023-03-15 3:20PM EDT2023-04-1276.14165.70172.800.00-1123.98%
NDXP230414C130000002023-03-24 1:23PM EDT2023-04-14160.50186.90193.60-78.90-32.96%21124.57%
NDXP230417C130000002023-03-24 1:23PM EDT2023-04-17170.53194.20205.90+3.30+1.97%1223.91%
NDXP230418C130000002023-03-23 12:29PM EDT2023-04-18254.99201.90214.700.00-1224.11%
NDXP230419C130000002023-03-23 3:00PM EDT2023-04-19214.00211.10223.400.00-1324.29%
NDXP230420C130000002023-03-16 1:14PM EDT2023-04-20175.17220.50234.100.00--424.63%
NDX230421C130000002023-03-24 3:28PM EDT2023-04-21225.07229.20234.70+6.27+2.87%6824924.22%
NDXP230428C130000002023-03-24 3:55PM EDT2023-04-28270.00283.40289.20+18.40+7.31%62025.17%
NDXP230505C130000002023-03-21 2:00PM EDT2023-05-05293.70335.30344.500.00-101626.21%
NDX230519C130000002023-03-24 10:33AM EDT2023-05-19385.82404.00408.80+11.42+3.05%310925.92%
NDX230616C130000002023-03-23 3:10PM EDT2023-06-16517.90538.00544.400.00-627926.71%
NDXP230630C130000002023-03-13 3:08PM EDT2023-06-30284.50593.20604.800.00-2627.01%
NDX230721C130000002023-03-23 2:29PM EDT2023-07-21643.40670.70688.900.00-22527.40%
NDX230818C130000002023-03-20 3:21PM EDT2023-08-18661.62774.80794.500.00-1327.91%
NDX230915C130000002023-03-24 10:31AM EDT2023-09-15851.65868.10889.70+44.05+5.45%22,52128.27%
NDXP230929C130000002023-02-24 12:36PM EDT2023-09-29548.60921.10939.100.00-12028.55%
NDX231215C130000002023-03-24 10:31AM EDT2023-12-151,118.731,146.401,165.00-17.37-1.53%426929.25%
NDX240119C130000002023-03-21 2:22PM EDT2024-01-191,162.201,221.101,258.300.00-155029.51%
NDX240315C130000002023-03-08 12:21PM EDT2024-03-151,036.101,353.801,384.500.00--229.61%
NDX240621C130000002022-09-09 1:35PM EDT2024-06-211,906.801,072.201,123.800.00-4521.62%
NDX241220C130000002023-02-09 4:28PM EDT2024-12-201,669.001,312.801,405.000.00-122322.45%
Ventaspara27 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230331P130000002023-03-23 12:51PM EDT2023-03-31261.40269.90287.400.00-162621.47%
NDXP230406P130000002023-03-03 4:08PM EDT2023-04-06736.60314.20332.200.00-1120.81%
NDXP230414P130000002023-03-09 11:03AM EDT2023-04-14725.85374.80390.900.00--221.44%
NDX230421P130000002023-03-24 11:26AM EDT2023-04-21516.59404.20420.90+113.79+28.25%44220.73%
NDXP230428P130000002023-03-23 2:41PM EDT2023-04-28548.30443.90463.500.00-101121.31%
NDX230519P130000002023-03-24 12:40PM EDT2023-05-19619.18540.80559.90+42.54+7.38%48921.74%
NDX230616P130000002023-03-24 3:59PM EDT2023-06-16650.50635.90643.40-37.95-5.51%310921.18%
NDXP230630P130000002023-03-24 12:25PM EDT2023-06-30755.16670.60681.10+97.30+14.79%21521.04%
NDX230721P130000002023-03-22 10:40AM EDT2023-07-21696.42715.60735.500.00-2820.96%
NDX230818P130000002023-03-24 11:44AM EDT2023-08-18879.59789.40806.00+16.59+1.92%89121.04%
NDX230915P130000002023-03-23 2:56PM EDT2023-09-15929.89843.80860.700.00-1613620.84%
NDXP230929P130000002022-11-15 11:15AM EDT2023-09-291,516.701,725.001,742.500.00-404044.21%
NDX231020P130000002023-02-28 11:53AM EDT2023-10-201,208.82904.20927.800.00--120.76%
NDX231215P130000002023-03-24 10:31AM EDT2023-12-151,054.741,002.701,021.40+64.34+6.50%495420.59%
NDXP231229P130000002023-03-10 2:36PM EDT2023-12-291,423.361,013.501,039.300.00--220.47%
NDX240315P130000002023-03-08 12:21PM EDT2024-03-151,195.851,101.501,132.800.00-21219.99%
NDX240621P130000002023-03-08 12:21PM EDT2024-06-211,252.011,195.901,257.500.00--219.90%
NDX241220P130000002023-03-23 3:35PM EDT2024-12-201,405.501,348.301,434.800.00-308419.46%