Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15.839,67-157,91 (-0,99%)
Al cierre: 04:25PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:15400.00
Llamadaspara4 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP231204C154000002023-12-04 10:15AM EST2023-12-04401.02425.30460.40-177.33-30.66%415344.93%
NDXP231207C154000002023-11-10 1:55PM EST2023-12-07352.57435.50453.100.00--119.96%
NDXP231208C154000002023-11-30 9:37AM EST2023-12-08622.74445.00461.600.00-14620.42%
NDXP231211C154000002023-11-14 3:31PM EST2023-12-11596.02454.10469.400.00-1717.73%
NDXP231212C154000002023-11-10 2:17PM EST2023-12-12390.32464.50479.000.00--218.37%
NDXP231213C154000002023-11-07 9:34AM EST2023-12-13254.03477.90492.800.00--119.48%
NDXP231214C154000002023-12-01 11:08AM EST2023-12-14584.02492.00505.600.00-2520.25%
NDX231215C154000002023-12-01 3:50PM EST2023-12-15645.57496.80509.600.00-136619.87%
NDXP231218C154000002023-11-30 1:15PM EST2023-12-18546.75511.10523.000.00-604719.18%
NDXP231220C154000002023-11-27 11:37AM EST2023-12-20707.26526.30537.600.00-22219.40%
NDXP231222C154000002023-12-04 1:41PM EST2023-12-22528.25546.70557.30-325.57-38.13%71620.06%
NDXP231226C154000002023-11-30 10:33AM EST2023-12-26653.31556.70567.000.00--118.97%
NDXP231229C154000002023-12-01 11:53AM EST2023-12-29599.53587.00598.10-128.79-17.68%15720.03%
NDXP240102C154000002023-11-30 10:33AM EST2024-01-02690.88598.50608.400.00--219.30%
NDXP240103C154000002023-11-28 9:45AM EST2024-01-03720.75605.00614.900.00--419.40%
NDXP240105C154000002023-11-09 10:06AM EST2024-01-05438.90627.20636.000.00--120.06%
NDX240119C154000002023-12-04 1:47PM EST2024-01-19693.89706.00714.70-161.82-18.91%213720.66%
NDX240216C154000002023-12-04 2:32PM EST2024-02-16849.76861.60870.70-144.62-14.54%610322.18%
NDX240315C154000002023-12-04 2:32PM EST2024-03-15978.85989.70999.10+115.55+13.38%63422.94%
NDXP240328C154000002023-10-09 10:13AM EST2024-03-28778.60806.70816.100.00-2316.21%
NDX240419C154000002023-11-13 1:03PM EST2024-04-191,013.181,148.101,158.200.00-2024.07%
NDX240517C154000002023-10-02 9:19AM EST2024-05-17929.72714.10725.000.00-2311.25%
NDX240621C154000002023-11-17 10:00AM EST2024-06-211,475.901,395.901,407.900.00-96825.44%
NDX240920C154000002023-09-21 10:45AM EST2024-09-201,325.601,160.401,183.700.00-210217.01%
NDX241220C154000002023-10-27 9:47AM EST2024-12-201,183.852,073.902,198.700.00-4031.00%
NDX251219C154000002023-02-17 9:30AM EST2025-12-191,218.801,152.001,352.000.00-1412.55%
Ventaspara4 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP231204P154000002023-12-04 11:17AM EST2023-12-040.450.000.05-0.22-32.84%319417.77%
NDXP231205P154000002023-12-04 3:12PM EST2023-12-051.310.901.30-0.12-8.39%1443118.00%
NDXP231206P154000002023-12-04 12:58PM EST2023-12-063.502.503.00+0.83+31.09%45416.79%
NDXP231207P154000002023-12-04 1:48PM EST2023-12-077.715.506.50+2.66+52.67%27416.87%
NDXP231208P154000002023-12-04 3:40PM EST2023-12-0812.9012.0013.00+4.40+51.76%321117.71%
NDXP231211P154000002023-12-04 2:28PM EST2023-12-1121.8518.2019.50+7.66+53.98%4415.61%
NDXP231212P154000002023-11-30 10:26AM EST2023-12-1230.2026.5028.400.00-1516.48%
NDXP231213P154000002023-11-28 1:59PM EST2023-12-1338.2037.9039.200.00--1017.41%
NDX231215P154000002023-12-04 2:23PM EST2023-12-1552.6646.7048.10+19.46+58.61%636317.12%
NDXP231218P154000002023-12-04 10:51AM EST2023-12-1885.7656.8060.80+15.47+22.01%2916.78%
NDXP231219P154000002023-11-30 1:35PM EST2023-12-1975.1562.3066.300.00--316.83%
NDXP231220P154000002023-12-04 10:15AM EST2023-12-2077.6067.8071.30-6.65-7.89%4316.84%
NDXP231222P154000002023-12-01 3:56PM EST2023-12-2283.2378.2080.90+26.98+47.96%111016.82%
NDXP231229P154000002023-12-04 10:23AM EST2023-12-29121.05100.20102.20+40.35+50.00%61316.01%
NDXP240102P154000002023-11-30 10:36AM EST2024-01-02100.10106.20110.100.00--115.45%
NDXP240104P154000002023-11-29 10:19AM EST2024-01-0486.90116.80120.100.00--215.62%
NDXP240108P154000002023-12-01 1:40PM EST2024-01-08110.80131.10135.100.00-1115.64%
NDX240119P154000002023-12-01 2:42PM EST2024-01-19140.65172.10175.000.00-38815.75%
NDX240216P154000002023-12-01 3:15PM EST2024-02-16228.90268.40272.900.00-8619816.28%
NDX240315P154000002023-12-01 12:52PM EST2024-03-15299.00344.60349.500.00-19016.36%
NDX240419P154000002023-12-01 10:15AM EST2024-04-19415.95429.10435.300.00-1316.48%
NDX240517P154000002023-09-01 10:48AM EST2024-05-17798.701,064.701,078.300.00-2230.67%
NDX240621P154000002023-11-17 10:00AM EST2024-06-21570.70562.50569.100.00-93916.65%
NDXP240628P154000002023-07-26 1:08PM EST2024-06-28848.921,054.201,092.400.00--127.71%
NDX240920P154000002023-10-10 9:22AM EST2024-09-201,072.10882.70908.200.00-4420.03%
NDX241220P154000002023-10-27 9:47AM EST2024-12-201,578.15780.00811.900.00-44515.96%