Mercados españoles abiertos en 8 hrs 17 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:13100.00
Llamadaspara27 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230327C131000002023-03-24 4:11PM EDT2023-03-271.300.851.25-8.40-86.60%1133717.06%
NDXP230328C131000002023-03-24 3:44PM EDT2023-03-288.906.708.60-9.56-51.79%61220.21%
NDXP230329C131000002023-03-23 10:52AM EDT2023-03-2954.7015.5018.000.00-6621.39%
NDXP230330C131000002023-03-23 2:47PM EDT2023-03-3027.9524.8028.200.00-2522.12%
NDXP230331C131000002023-03-24 3:50PM EDT2023-03-3135.8035.9039.40-6.75-15.86%183622.82%
NDXP230403C131000002023-03-24 3:50PM EDT2023-04-0349.9249.7053.70-3.88-7.21%41421.11%
NDXP230404C131000002023-03-23 1:57PM EDT2023-04-0481.6058.2062.900.00-1321.46%
NDXP230405C131000002023-03-24 3:29PM EDT2023-04-0573.5570.2075.00+6.48+9.66%4322.18%
NDXP230406C131000002023-03-24 3:24PM EDT2023-04-0683.5080.3085.20-13.92-14.29%21922.58%
NDXP230410C131000002023-03-23 2:04PM EDT2023-04-10113.6297.50103.600.00-202221.59%
NDXP230411C131000002023-03-21 3:43PM EDT2023-04-11129.55103.90115.400.00-4422.18%
NDXP230412C131000002023-03-24 3:55PM EDT2023-04-12115.59125.90131.60+12.93+12.59%6123.18%
NDXP230413C131000002023-03-23 2:13PM EDT2023-04-13152.80134.20144.20+152.80--123.76%
NDXP230414C131000002023-03-21 11:42AM EDT2023-04-14116.15144.50151.000.00-2723.79%
NDXP230417C131000002023-03-16 3:38PM EDT2023-04-17133.10153.30161.500.00--223.08%
NDXP230418C131000002023-03-24 12:50PM EDT2023-04-18142.50159.20170.70+19.52+15.87%1023.36%
NDXP230419C131000002023-03-22 10:40AM EDT2023-04-19188.75170.00177.30+188.75--4923.42%
NDXP230420C131000002023-03-24 3:36PM EDT2023-04-20181.85176.70188.80+181.85-1223.88%
NDX230421C131000002023-03-24 3:29PM EDT2023-04-21185.35183.90190.50+21.65+13.23%68423.56%
NDXP230425C131000002023-03-22 10:16AM EDT2023-04-25205.70202.80215.00+205.70--123.75%
NDXP230428C131000002023-03-23 1:42PM EDT2023-04-28267.20235.60242.100.00-141924.51%
NDXP230501C131000002023-03-24 10:28AM EDT2023-05-01225.70240.60253.10+225.70-10-24.21%
NDXP230505C131000002023-03-21 3:16PM EDT2023-05-05276.92286.80295.600.00-2225.58%
NDXP230512C131000002023-03-24 2:33PM EDT2023-05-12300.48321.70334.80+300.48-2025.83%
NDX230519C131000002023-03-24 11:36AM EDT2023-05-19313.44353.90358.50-40.71-11.50%304625.36%
NDX230616C131000002023-03-14 3:51PM EDT2023-06-16244.43484.90491.300.00-155926.19%
NDXP230630C131000002023-03-17 2:51PM EDT2023-06-30443.23539.40551.800.00-2126.55%
NDX230721C131000002023-03-23 2:33PM EDT2023-07-21590.00616.30633.800.00-162626.92%
NDX230915C131000002023-03-23 3:29PM EDT2023-09-15781.50814.50833.100.00-2227.85%
NDX231020C131000002023-02-16 5:12PM EDT2023-10-20808.36831.10849.100.00--025.82%
NDX231215C131000002023-03-23 12:39PM EDT2023-12-151,120.801,089.701,108.300.00-13028.90%
NDX240315C131000002023-02-21 1:48PM EDT2024-03-151,002.211,252.001,271.800.00--628.19%
NDX240621C131000002023-03-08 12:21PM EDT2024-06-211,193.311,483.901,547.400.00-1929.82%
NDX251219C131000002023-03-23 10:32AM EDT2025-12-192,433.152,137.702,687.70+2,433.15--133.81%
Ventaspara27 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230327P131000002023-03-24 10:13AM EDT2023-03-27409.78314.70332.20+409.78-400.00%
NDXP230328P131000002023-03-21 1:16PM EDT2023-03-28459.85319.80337.20+459.85--117.29%
NDXP230329P131000002023-03-20 1:11PM EDT2023-03-29591.46326.80344.30+591.46--118.79%
NDXP230331P131000002023-03-24 10:39AM EDT2023-03-31437.33343.20359.70-191.46-30.45%31719.84%
NDX230421P131000002023-03-23 11:19AM EDT2023-04-21419.26455.00476.700.00-62319.91%
NDXP230428P131000002023-03-03 3:52PM EDT2023-04-28870.00495.60516.900.00-1120.55%
NDX230519P131000002023-03-14 12:55PM EDT2023-05-19984.55589.10609.500.00-1121.10%
NDX230616P131000002023-03-21 11:55AM EDT2023-06-16761.35678.70692.700.00-21920.70%
NDXP230630P131000002023-03-21 3:52PM EDT2023-06-30719.85713.30731.100.00-101120.64%
NDX230721P131000002023-03-21 12:43PM EDT2023-07-21819.33758.90779.600.00-2120.42%
NDX230818P131000002023-03-21 3:25PM EDT2023-08-18848.17830.40849.800.00-8520.56%
NDX230915P131000002023-03-13 2:56PM EDT2023-09-151,257.06883.90902.700.00-2220.35%
NDXP230929P131000002023-01-19 10:30AM EDT2023-09-291,661.701,090.101,106.600.00--125.18%
NDX231020P131000002023-02-16 5:12PM EDT2023-10-201,087.791,087.101,111.500.00--024.01%
NDX231215P131000002023-03-22 10:42AM EDT2023-12-15996.631,043.001,061.400.00-595520.17%
NDX240119P131000002023-01-27 10:47AM EDT2024-01-191,296.001,360.001,388.700.00-1126.05%
NDX240621P131000002022-10-06 11:56AM EDT2024-06-212,002.102,258.002,330.500.00-7737.83%