Mercados españoles cerrados en 4 hrs 17 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14.702,77+122,61 (+0,84%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:15100.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230929C151000002023-09-28 3:59PM EDT2023-09-292.250.000.000.00-10213112.50%
NDXP231002C151000002023-09-28 1:34PM EDT2023-10-028.500.000.000.00-2286.25%
NDXP231003C151000002023-09-28 11:43AM EDT2023-10-0319.010.000.000.00-43673.13%
NDXP231004C151000002023-09-28 12:28PM EDT2023-10-0436.050.000.000.00-173.13%
NDXP231005C151000002023-09-28 11:27AM EDT2023-10-0528.300.000.000.00-123.13%
NDXP231006C151000002023-09-28 4:13PM EDT2023-10-0636.980.000.000.00-16683.13%
NDXP231009C151000002023-09-27 10:58AM EDT2023-10-0930.330.000.000.00-10103.13%
NDXP231010C151000002023-09-28 9:36AM EDT2023-10-1037.550.000.000.00-123.13%
NDXP231011C151000002023-09-26 12:08PM EDT2023-10-1164.600.000.000.00-223.13%
NDXP231013C151000002023-09-28 4:05PM EDT2023-10-1383.500.000.000.00-3303.13%
NDXP231016C151000002023-09-28 12:50PM EDT2023-10-16108.5389.9099.00+108.53-2018.85%
NDXP231017C151000002023-09-28 12:56PM EDT2023-10-17112.850.000.000.00-221.56%
NDXP231018C151000002023-09-28 1:32PM EDT2023-10-18113.67106.50115.50+113.67-10019.31%
NDXP231019C151000002023-09-28 1:47PM EDT2023-10-19122.200.000.000.00-851.56%
NDX231020C151000002023-09-28 3:18PM EDT2023-10-20133.200.000.000.00-112621.56%
NDXP231023C151000002023-09-28 1:32PM EDT2023-10-23140.12134.10143.80+140.12-2019.39%
NDXP231024C151000002023-09-28 1:46PM EDT2023-10-24145.90138.90154.10+145.90-4019.76%
NDXP231025C151000002023-09-28 1:32PM EDT2023-10-25157.55152.00161.90+157.55-2019.94%
NDXP231026C151000002023-09-28 1:47PM EDT2023-10-26167.50162.60172.90+167.50-2020.33%
NDXP231027C151000002023-09-22 2:42PM EDT2023-10-27207.510.000.000.00-231.56%
NDXP231103C151000002023-09-22 3:24PM EDT2023-11-03278.800.000.000.00--51.56%
NDXP231110C151000002023-09-25 10:33AM EDT2023-11-10272.550.000.000.00-111.56%
NDX231117C151000002023-09-28 1:48PM EDT2023-11-17285.450.000.000.00-1431.56%
NDX231215C151000002023-09-28 11:41AM EDT2023-12-15431.210.000.000.00-2340.78%
NDXP231229C151000002023-09-22 3:55PM EDT2023-12-29510.050.000.000.00-1510.78%
NDX240119C151000002023-09-22 10:23AM EDT2024-01-19623.300.000.000.00-2170.78%
NDX240216C151000002023-09-26 3:22PM EDT2024-02-16635.700.000.000.00-5260.78%
NDX240315C151000002023-09-27 1:25PM EDT2024-03-15718.200.000.000.00-1750.78%
NDX240419C151000002023-09-08 9:38AM EDT2024-04-191,394.550.000.000.00-200.78%
NDX240517C151000002023-08-18 11:25AM EDT2024-05-171,147.901,343.401,366.000.00-2232.93%
NDX240621C151000002023-06-27 10:33AM EDT2024-06-211,406.961,923.301,942.300.00-12142.21%
NDX240920C151000002023-09-19 10:59AM EDT2024-09-201,673.300.000.000.00--10.39%
NDX241220C151000002023-07-11 1:19PM EDT2024-12-202,053.801,970.002,160.000.00-24235.92%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP230929P151000002023-09-28 11:31AM EDT2023-09-29405.900.000.000.00-1660.00%
NDXP231002P151000002023-09-27 2:35PM EDT2023-10-02536.870.000.000.00-5130.00%
NDXP231003P151000002023-09-26 1:52PM EDT2023-10-03532.950.000.000.00-3280.00%
NDXP231004P151000002023-09-20 2:14PM EDT2023-10-04174.800.000.000.00--10.00%
NDXP231005P151000002023-09-27 9:36AM EDT2023-10-05503.950.000.000.00-110.00%
NDXP231006P151000002023-09-28 9:40AM EDT2023-10-06575.030.000.000.00-1200.00%
NDXP231010P151000002023-09-26 10:45AM EDT2023-10-10501.380.000.000.00-160.00%
NDXP231013P151000002023-09-28 4:10PM EDT2023-10-13447.700.000.000.00-230.00%
NDXP231016P151000002023-09-20 10:13AM EDT2023-10-16210.000.000.000.00--00.00%
NDXP231019P151000002023-09-25 10:08AM EDT2023-10-19509.000.000.000.00-210.00%
NDX231020P151000002023-09-27 12:16PM EDT2023-10-20636.670.000.000.00-332160.00%
NDXP231023P151000002023-09-19 11:03AM EDT2023-10-23298.840.000.000.00--30.00%
NDXP231027P151000002023-09-27 3:23PM EDT2023-10-27576.250.000.000.00-190.00%
NDXP231031P151000002023-09-26 12:11PM EDT2023-10-31617.800.000.000.00--10.00%
NDXP231103P151000002023-09-22 10:16AM EDT2023-11-03527.200.000.000.00-120.00%
NDX231117P151000002023-09-27 3:06PM EDT2023-11-17642.360.000.000.00-3310.00%
NDX231215P151000002023-09-19 11:19AM EDT2023-12-15479.450.000.000.00-204760.00%
NDXP231229P151000002023-08-17 11:53AM EDT2023-12-29741.94462.10470.700.00-137.27%
NDX240119P151000002023-09-27 10:13AM EDT2024-01-19818.240.000.000.00-40420.00%
NDX240216P151000002023-09-18 12:32PM EDT2024-02-16548.750.000.000.00-460.00%
NDX240315P151000002023-09-27 9:57AM EDT2024-03-15911.600.000.000.00-21080.00%
NDXP240328P151000002023-08-09 2:19PM EDT2024-03-28751.49658.70668.800.00--110.55%
NDX240419P151000002023-08-09 2:33PM EDT2024-04-19778.85692.70703.900.00-2110.80%
NDX240517P151000002023-08-23 10:44AM EDT2024-05-17858.00936.60948.200.00-1315.48%
NDX240621P151000002023-09-20 12:04PM EDT2024-06-21785.800.000.000.00-1170.00%
NDXP240628P151000002023-07-07 3:26PM EDT2024-06-28899.90863.50897.100.00-1113.23%
NDX241220P151000002023-07-11 1:19PM EDT2024-12-201,107.401,068.601,134.900.00-14114.03%