Mercados españoles cerrados en 2 hrs 37 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.713,80+39,61 (+0,21%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:17000.00
Opciones de comprapara22 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240522C170000002024-04-19 1:49PM EDT2024-05-22549.600.000.000.00-100.00%
NDXP240523C170000002024-04-19 11:18AM EDT2024-05-23608.101,546.501,563.600.00-110.00%
NDXP240524C170000002024-05-14 11:58AM EDT2024-05-241,264.600.000.000.00-5100.00%
NDXP240530C170000002024-04-25 2:40PM EDT2024-05-30681.000.000.000.00--10.00%
NDXP240531C170000002024-05-03 2:41PM EDT2024-05-311,034.080.000.000.00-15160.00%
NDXP240603C170000002024-05-15 9:38AM EDT2024-06-031,458.800.000.000.00--10.00%
NDXP240605C170000002024-05-02 10:00AM EDT2024-06-05684.260.000.000.00--100.00%
NDXP240607C170000002024-05-07 11:33AM EDT2024-06-071,255.850.000.000.00-240.00%
NDX240621C170000002024-05-20 2:56PM EDT2024-06-211,771.200.000.000.00-23970.00%
NDXP240628C170000002024-05-15 10:50AM EDT2024-06-281,628.400.000.000.00-150.00%
NDX240719C170000002024-04-19 3:01PM EDT2024-07-19817.600.000.000.00-100.00%
NDX240816C170000002024-05-01 11:01AM EDT2024-08-161,068.590.000.000.00-1140.00%
NDX240920C170000002024-03-18 3:35PM EDT2024-09-201,939.571,446.401,462.200.00-11740.00%
NDXP240930C170000002023-12-11 11:52AM EDT2024-09-30986.701,218.901,242.400.00-2170.00%
NDX241115C170000002024-04-18 9:53AM EDT2024-11-151,685.362,253.102,268.500.00--124.67%
NDX241220C170000002024-05-17 1:09PM EDT2024-12-202,398.400.000.000.00-21870.00%
NDXP241231C170000002024-04-19 11:44AM EDT2024-12-311,647.152,423.902,441.100.00-6925.55%
NDX250117C170000002024-05-08 10:16AM EDT2025-01-172,150.000.000.000.00-140.00%
NDX250516C170000002024-05-20 1:30PM EDT2025-05-162,990.100.000.000.00-120.00%
NDX251219C170000002023-04-24 3:08PM EDT2025-12-19798.00944.001,144.000.00--10.00%
Opciones de ventapara22 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240522P170000002024-05-20 12:49PM EDT2024-05-220.210.000.000.00-42525.00%
NDXP240523P170000002024-05-21 9:53AM EDT2024-05-230.440.000.000.00-12825.00%
NDXP240524P170000002024-05-20 11:31AM EDT2024-05-240.800.000.000.00-18025.00%
NDXP240528P170000002024-05-06 10:47AM EDT2024-05-2846.500.000.000.00--112.50%
NDXP240529P170000002024-05-20 12:49PM EDT2024-05-291.460.000.000.00-11212.50%
NDXP240530P170000002024-05-20 3:35PM EDT2024-05-301.850.000.000.00-6912.50%
NDXP240531P170000002024-05-21 3:52PM EDT2024-05-312.100.000.000.00-32812.50%
NDXP240603P170000002024-05-20 9:30AM EDT2024-06-036.000.000.000.00-1116.25%
NDXP240604P170000002024-05-20 3:57PM EDT2024-06-044.900.000.000.00-336.25%
NDXP240605P170000002024-05-13 10:23AM EDT2024-06-0529.640.000.000.00-1116.25%
NDXP240607P170000002024-05-16 10:34AM EDT2024-06-0712.950.000.000.00-2166.25%
NDXP240611P170000002024-05-14 2:09PM EDT2024-06-1134.870.000.000.00-116.25%
NDXP240612P170000002024-05-21 9:45AM EDT2024-06-1214.250.000.000.00-1416.25%
NDXP240613P170000002024-05-17 11:07AM EDT2024-06-1322.900.000.000.00-40416.25%
NDXP240614P170000002024-05-17 2:08PM EDT2024-06-1424.940.000.000.00-9216.25%
NDXP240617P170000002024-05-15 4:01PM EDT2024-06-1728.050.000.000.00--16.25%
NDX240621P170000002024-05-21 4:12PM EDT2024-06-2120.500.000.000.00-126066.25%
NDXP240628P170000002024-05-20 2:08PM EDT2024-06-2837.400.000.000.00-4476.25%
NDX240719P170000002024-05-21 3:49PM EDT2024-07-1956.900.000.000.00-32053.13%
NDX240816P170000002024-05-20 11:31AM EDT2024-08-16108.900.000.000.00-1113.13%
NDX240920P170000002024-05-20 12:22PM EDT2024-09-20167.400.000.000.00-11603.13%
NDXP240930P170000002024-05-14 3:53PM EDT2024-09-30254.300.000.000.00-163.13%
NDX241018P170000002024-05-16 9:38AM EDT2024-10-18232.800.000.000.00-1113.13%
NDX241115P170000002024-04-29 2:16PM EDT2024-11-15566.900.000.000.00-133.13%
NDX241220P170000002024-05-21 9:31AM EDT2024-12-20363.400.000.000.00-12321.56%
NDXP241231P170000002024-04-02 1:04PM EDT2024-12-31631.90664.90704.200.00-1225.10%
NDX250117P170000002024-05-16 10:08AM EDT2025-01-17403.600.000.000.00-1003451.56%
NDX250221P170000002024-05-10 9:41AM EDT2025-02-21543.750.000.000.00-101.56%
NDX250321P170000002024-04-09 10:26AM EDT2025-03-21731.60593.20606.800.00-51819.83%
NDX250417P170000002024-05-03 9:50AM EDT2025-04-17738.250.000.000.00-551.56%
NDX250620P170000002024-04-10 10:40AM EDT2025-06-20914.80675.00738.600.00-103319.43%