Mercados españoles abiertos en 4 hrs 10 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17.526,80+55,33 (+0,32%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:17300.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240425C173000002024-04-24 3:43PM EDT2024-04-25256.00143.60158.80-0.35-0.14%2230.00%
NDXP240426C173000002024-04-24 3:50PM EDT2024-04-26293.47186.80202.70+17.12+6.20%3370.00%
NDXP240429C173000002024-04-24 12:08PM EDT2024-04-29265.00211.60227.50+73.00+38.02%175.27%
NDXP240430C173000002024-04-22 2:10PM EDT2024-04-30198.22230.50246.300.00-11510.27%
NDXP240501C173000002024-04-22 1:34PM EDT2024-05-01202.20260.10276.700.00-2213.91%
NDXP240502C173000002024-04-23 9:32AM EDT2024-05-02255.05278.80294.900.00-1315.16%
NDXP240503C173000002024-04-23 9:37AM EDT2024-05-03270.34302.00316.700.00-2316.61%
NDXP240506C173000002024-04-22 1:45PM EDT2024-05-06250.88313.20328.500.00-1115.43%
NDXP240510C173000002024-04-24 12:33PM EDT2024-05-10395.65362.10378.00-25.43-6.04%2217.07%
NDX240517C173000002024-04-24 12:36PM EDT2024-05-17445.83415.60424.70+11.45+2.64%10917.07%
NDXP240523C173000002024-04-19 11:30AM EDT2024-05-23422.60466.40490.000.00-4418.66%
NDX240621C173000002024-04-23 2:33PM EDT2024-06-21718.50645.80657.400.00-16519.37%
NDXP240628C173000002024-04-24 12:36PM EDT2024-06-28719.33683.40704.10+134.83+23.07%61219.91%
NDX240719C173000002024-04-19 12:29PM EDT2024-07-19677.50794.00808.200.00-2220.43%
NDX241018C173000002023-12-19 11:39AM EDT2024-10-181,209.501,219.401,234.200.00--223.11%
NDX241220C173000002024-01-11 2:55PM EDT2024-12-201,329.902,056.602,079.300.00-2934.97%
NDXP241231C173000002024-02-01 12:56PM EDT2024-12-311,614.132,296.602,322.700.00--338.47%
NDX251219C173000002023-04-25 9:31AM EDT2025-12-19694.00962.001,162.000.00-10911.69%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240425P173000002024-04-24 4:13PM EDT2024-04-2534.3034.7037.30-12.25-26.32%2191132.31%
NDXP240426P173000002024-04-24 3:18PM EDT2024-04-2652.8575.6079.40-23.22-30.52%131732.90%
NDXP240429P173000002024-04-23 3:44PM EDT2024-04-2988.3596.40100.600.00-3523.76%
NDXP240430P173000002024-04-23 12:12PM EDT2024-04-30119.70105.90119.300.00-3424.01%
NDXP240501P173000002024-04-24 4:09PM EDT2024-05-01140.00133.80147.60+6.55+4.91%62125.41%
NDXP240502P173000002024-04-23 10:31AM EDT2024-05-0294.56144.60158.40-60.34-38.95%1224.89%
NDXP240503P173000002024-04-24 12:54PM EDT2024-05-03155.00164.40177.90-23.35-13.09%31925.36%
NDXP240506P173000002024-04-22 2:08PM EDT2024-05-06279.25176.10189.700.00-2422.95%
NDXP240509P173000002024-04-16 9:31AM EDT2024-05-09207.35202.00216.900.00--522.55%
NDXP240510P173000002024-04-05 12:48PM EDT2024-05-10126.65211.20224.400.00-2322.37%
NDXP240513P173000002024-04-11 3:24PM EDT2024-05-1386.42221.00235.200.00--121.24%
NDXP240514P173000002024-04-12 9:47AM EDT2024-05-14118.23229.00242.700.00-1121.18%
NDXP240516P173000002024-04-19 12:55PM EDT2024-05-16446.70248.50262.900.00-2421.42%
NDX240517P173000002024-04-24 3:33PM EDT2024-05-17212.60256.20260.80-18.40-7.97%44020.82%
NDXP240520P173000002024-04-18 9:50AM EDT2024-05-20314.65264.10278.600.00--120.57%
NDXP240524P173000002024-04-23 9:47AM EDT2024-05-24340.30298.90313.100.00-1520.93%
NDXP240531P173000002024-04-22 1:52PM EDT2024-05-31429.21323.30339.400.00-1320.06%
NDXP240607P173000002024-04-23 9:42AM EDT2024-06-07415.66355.30368.700.00-2419.64%
NDX240621P173000002024-04-24 2:02PM EDT2024-06-21357.00406.60413.00-27.83-7.23%516418.73%
NDXP240628P173000002024-04-19 10:22AM EDT2024-06-28553.80424.20439.600.00-3418.62%
NDX240719P173000002024-04-19 11:37AM EDT2024-07-19635.10481.80492.500.00-11817.78%
NDX240816P173000002024-03-25 10:43AM EDT2024-08-16369.70516.30520.500.00-1116.17%
NDX240920P173000002024-04-24 11:32AM EDT2024-09-20609.20639.20652.20+182.10+42.64%23017.14%
NDXP240930P173000002024-01-24 11:51AM EDT2024-09-30694.70583.40598.500.00--115.41%
NDX241018P173000002023-12-15 4:59PM EDT2024-10-181,128.001,021.201,039.900.00-3523.80%
NDX241115P173000002024-02-08 12:43PM EDT2024-11-15744.20691.40705.900.00--1015.66%
NDX241220P173000002024-04-04 1:11PM EDT2024-12-20622.60835.50855.200.00-153817.14%