Mercados españoles abiertos en 7 hrs 38 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.623,39-81,82 (-0,44%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:16000.00
Opciones de comprapara23 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240531C160000002024-04-18 11:00AM EDT2024-05-311,731.052,553.102,579.400.00--20.00%
NDX240621C160000002024-05-23 9:51AM EDT2024-06-212,865.932,680.002,701.00+214.89+8.11%126139.00%
NDXP240628C160000002024-03-28 3:59PM EDT2024-06-282,542.521,913.901,940.900.00-560.00%
NDX240719C160000002024-05-23 9:51AM EDT2024-07-192,949.452,764.902,785.80+542.73+22.55%11734.56%
NDX240920C160000002023-11-14 11:59AM EDT2024-09-201,351.601,771.701,785.800.00-140.00%
NDX241018C160000002024-04-02 12:58PM EDT2024-10-182,803.832,179.502,239.000.00-430.00%
NDX241220C160000002024-05-15 10:30AM EDT2024-12-203,127.853,282.103,298.200.00-211731.83%
NDX250321C160000002024-02-26 3:36PM EDT2025-03-213,251.103,479.203,510.800.00-2230.67%
NDX251219C160000002023-09-27 11:13AM EDT2025-12-191,937.101,586.001,786.000.00-45490.00%
Opciones de ventapara23 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240523P160000002024-05-09 12:23PM EDT2024-05-234.500.000.050.00-3280.08%
NDXP240530P160000002024-05-03 3:06PM EDT2024-05-3013.050.551.400.00-1239.23%
NDXP240531P160000002024-05-20 9:33AM EDT2024-05-312.050.901.800.00-12038.01%
NDXP240607P160000002024-05-22 1:37PM EDT2024-06-073.363.504.400.00-2431.75%
NDXP240614P160000002024-05-16 1:47PM EDT2024-06-1410.308.509.500.00-1329.52%
NDX240621P160000002024-05-23 2:32PM EDT2024-06-2115.0012.9014.00+6.00+66.67%52,16827.48%
NDXP240628P160000002024-05-20 2:08PM EDT2024-06-2815.1017.2018.800.00-12726.03%
NDX240719P160000002024-05-23 11:51AM EDT2024-07-1927.5529.7031.90+3.34+13.80%435722.96%
NDX240816P160000002024-05-21 11:31AM EDT2024-08-1650.5556.9059.700.00-425721.61%
NDX240920P160000002024-05-20 9:50AM EDT2024-09-2088.2894.9098.400.00-186420.68%
NDXP240930P160000002024-05-23 1:53PM EDT2024-09-30103.60105.60111.00-3.40-3.18%2720.54%
NDX241018P160000002024-04-19 2:17PM EDT2024-10-18478.300.000.000.00-25273.13%
NDX241115P160000002024-05-07 1:23PM EDT2024-11-15250.00176.20182.500.00-101320.55%
NDX241220P160000002024-05-23 3:02PM EDT2024-12-20231.40221.20229.10-71.10-23.50%131120.28%
NDXP241231P160000002024-04-18 10:45AM EDT2024-12-31528.50235.90245.400.00-1120.26%
NDX250117P160000002024-04-23 10:41AM EDT2025-01-17525.00249.30259.200.00-11819.92%
NDX250221P160000002024-05-17 1:02PM EDT2025-02-21300.00288.70299.100.00-4419.62%
NDX250321P160000002024-05-06 2:23PM EDT2025-03-21437.00321.90333.400.00-13719.50%
NDX250620P160000002024-05-03 11:07AM EDT2025-06-20589.00384.00469.600.00-21719.73%
NDX251219P160000002024-04-19 12:04PM EDT2025-12-19993.70427.00773.000.00-14920.70%
NDX261218P160000002024-03-18 2:48PM EDT2026-12-181,077.401,090.001,290.000.00--1221.59%