Mercados españoles abiertos en 8 hrs 46 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17.478,91-67,19 (-0,38%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:16500.00
Llamadaspara21 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240301C165000002024-01-08 12:26PM EST2024-03-01491.551,315.301,332.300.00--365.35%
NDX240315C165000002024-02-21 3:31PM EST2024-03-151,011.131,081.601,106.90-489.41-32.62%174526.55%
NDXP240328C165000002024-01-29 11:57AM EST2024-03-281,252.001,155.301,180.700.00-14425.98%
NDX240419C165000002024-02-02 9:49AM EST2024-04-191,387.461,260.301,284.500.00-45225.22%
NDX240517C165000002024-02-21 3:49PM EST2024-05-171,381.001,326.901,502.00-306.15-18.15%11228.18%
NDX240621C165000002024-02-07 1:01PM EST2024-06-211,800.001,477.901,652.000.00-123027.94%
NDXP240628C165000002024-02-21 12:35PM EST2024-06-281,530.241,502.001,689.20+315.14+25.94%2428.15%
NDX240719C165000002024-02-01 10:04AM EST2024-07-191,535.651,595.901,774.000.00-15228.18%
NDX240920C165000002024-02-08 12:26PM EST2024-09-202,195.001,855.002,006.200.00-115028.35%
NDX241220C165000002024-01-18 11:26AM EST2024-12-201,930.062,407.402,434.500.00-14730.90%
Ventaspara21 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240221P165000002024-02-21 1:23PM EST2024-02-210.150.0020.00-0.79-84.04%13464.13%
NDXP240222P165000002024-02-21 4:12PM EST2024-02-221.921.452.20-3.71-65.90%3172735.45%
NDXP240223P165000002024-02-21 3:25PM EST2024-02-235.203.204.10-0.55-9.57%36331.72%
NDXP240226P165000002024-02-21 3:02PM EST2024-02-268.605.807.00+1.39+19.28%108324.52%
NDXP240227P165000002024-02-21 2:23PM EST2024-02-2713.458.9010.40-1.55-10.33%11924.42%
NDXP240228P165000002024-02-20 10:43AM EST2024-02-2819.8012.3014.000.00-758424.25%
NDXP240229P165000002024-02-21 1:36PM EST2024-02-2923.7016.4018.20+7.40+45.40%12424.20%
NDXP240301P165000002024-02-13 3:05PM EST2024-03-0142.5020.7022.700.00-73124.16%
NDXP240304P165000002024-02-21 3:54PM EST2024-03-0427.1025.5027.80-5.30-16.36%61122.26%
NDXP240305P165000002024-02-16 10:37AM EST2024-03-0538.9230.0032.60+14.88+61.90%102422.34%
NDXP240306P165000002024-02-21 12:54PM EST2024-03-0643.0035.0037.70-2.00-4.44%12122.44%
NDXP240308P165000002024-02-14 3:39PM EST2024-03-0835.1045.0048.100.00-142022.58%
NDXP240311P165000002024-02-05 3:37PM EST2024-03-1161.8042.1061.500.00--122.44%
NDXP240312P165000002024-02-05 3:59PM EST2024-03-1268.0048.1067.500.00--122.56%
NDXP240313P165000002024-02-21 2:05PM EST2024-03-1373.7052.1071.80+35.26+91.73%41122.49%
NDXP240314P165000002024-02-21 2:51PM EST2024-03-1485.8563.5070.50+36.75+74.85%2521.87%
NDX240315P165000002024-02-21 3:38PM EST2024-03-1572.0565.3070.90+4.05+5.96%2860921.44%
NDXP240319P165000002024-02-15 11:15AM EST2024-03-1962.5068.5088.400.00--121.41%
NDXP240322P165000002024-02-13 10:38AM EST2024-03-2280.7083.50102.900.00-11221.49%
NDXP240325P165000002024-02-16 2:47PM EST2024-03-2572.0090.50109.300.00-1120.99%
NDXP240328P165000002024-02-21 3:20PM EST2024-03-28131.70105.50111.30+48.26+57.84%21220.26%
NDX240419P165000002024-02-21 3:57PM EST2024-04-19163.20160.30165.90+43.65+36.51%416618.86%
NDX240517P165000002024-02-21 3:49PM EST2024-05-17243.30232.70241.10+44.30+22.26%404818.44%
NDX240621P165000002024-02-21 2:25PM EST2024-06-21353.10309.00320.50+27.20+8.35%1924917.99%
NDXP240628P165000002024-02-21 12:29PM EST2024-06-28358.21316.50351.50-10.19-2.77%2518.39%
NDX240719P165000002024-01-26 9:51AM EST2024-07-19415.00352.90392.000.00-5618.12%
NDX240920P165000002024-01-04 11:44AM EST2024-09-20880.56482.60490.800.00--1017.34%
NDXP240930P165000002024-01-24 10:39AM EST2024-09-30487.60477.20552.300.00-1118.22%
NDX241018P165000002024-01-11 3:46PM EST2024-10-18753.77451.20461.100.00--415.71%
NDX241115P165000002024-01-11 3:46PM EST2024-11-15814.13508.60521.600.00--416.01%
NDX241220P165000002024-02-15 10:37AM EST2024-12-20615.80626.00703.900.00-19030718.24%
NDX250620P165000002023-12-27 1:21PM EST2025-06-201,113.08814.001,014.000.00-11118.61%