Mercados españoles abiertos en 3 hrs 50 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17.210,88+173,24 (+1,02%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:17400.00
Opciones de comprapara23 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240423C174000002024-04-22 4:11PM EDT2024-04-238.257.608.90-9.88-54.50%3891517.43%
NDXP240424C174000002024-04-22 2:59PM EDT2024-04-2439.0026.6028.80+10.20+35.42%1521418.56%
NDXP240425C174000002024-04-22 3:45PM EDT2024-04-2563.8353.0056.20+14.86+30.35%3420.67%
NDXP240426C174000002024-04-22 4:06PM EDT2024-04-2678.2077.7082.00+9.50+13.83%923422.00%
NDXP240429C174000002024-04-22 10:50AM EDT2024-04-2974.1795.20102.10-11.69-13.62%53618.95%
NDXP240430C174000002024-04-18 2:18PM EDT2024-04-30279.90110.40117.100.00--119.31%
NDXP240501C174000002024-04-22 3:07PM EDT2024-05-01168.45135.40142.80+28.95+20.75%2120.74%
NDXP240503C174000002024-04-22 11:40AM EDT2024-05-03152.85170.70178.20+2.85+1.90%3421.86%
NDXP240510C174000002024-04-22 11:11AM EDT2024-05-10185.05227.80234.80-12.15-6.16%1920.91%
NDX240517C174000002024-04-22 12:25PM EDT2024-05-17260.70278.20282.00+15.85+6.47%505720.42%
NDXP240523C174000002024-04-19 11:30AM EDT2024-05-23371.50333.40341.200.00-2221.33%
NDX240621C174000002024-04-22 11:22AM EDT2024-06-21446.20499.80506.50-120.03-21.20%502221.31%
NDXP240628C174000002024-04-22 10:06AM EDT2024-06-28541.35536.80548.00+33.45+6.59%1321.58%
NDX240719C174000002024-04-18 10:40AM EDT2024-07-19891.00640.80650.000.00-2121.86%
NDX240816C174000002024-04-18 1:31PM EDT2024-08-16973.34775.10785.100.00--122.53%
NDX240920C174000002024-01-17 2:32PM EDT2024-09-20886.701,439.301,454.900.00--734.92%
NDX241018C174000002023-12-05 12:43PM EDT2024-10-18735.30884.60899.800.00--220.52%
NDX241115C174000002023-11-17 10:41AM EDT2024-11-15822.501,133.001,162.200.00-2224.15%
NDX241220C174000002023-12-29 3:53PM EDT2024-12-201,392.401,755.301,780.200.00-21033.42%
Opciones de ventapara23 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240423P174000002024-04-22 3:11PM EDT2024-04-23153.30207.30223.50+32.12+26.51%10528.32%
NDXP240424P174000002024-04-22 10:21AM EDT2024-04-24324.94224.60239.80+25.07+8.36%4624.02%
NDXP240425P174000002024-04-19 11:35AM EDT2024-04-25294.07244.70257.800.00-4522.99%
NDXP240426P174000002024-04-22 3:37PM EDT2024-04-26269.50267.90280.40-50.96-15.90%21523.43%
NDXP240429P174000002024-04-18 9:46AM EDT2024-04-29213.60283.30295.300.00-13719.42%
NDXP240430P174000002024-04-19 12:32PM EDT2024-04-30418.90296.00307.600.00-2219.46%
NDXP240501P174000002024-04-17 10:28AM EDT2024-05-01157.55318.90330.400.00--620.59%
NDXP240502P174000002024-04-19 10:15AM EDT2024-05-02324.03326.70337.900.00-2420.23%
NDXP240503P174000002024-04-19 2:47PM EDT2024-05-03505.39345.10355.700.00-41020.85%
NDXP240506P174000002024-04-18 9:38AM EDT2024-05-06345.02356.40366.60+53.20+18.23%1119.32%
NDXP240508P174000002024-04-05 10:34AM EDT2024-05-08165.70373.00383.400.00-1119.29%
NDXP240510P174000002024-04-22 11:24AM EDT2024-05-10502.00387.10396.70+44.10+9.63%11119.08%
NDXP240513P174000002024-04-19 12:32PM EDT2024-05-13506.07396.30406.000.00-2118.25%
NDXP240515P174000002024-04-16 9:58AM EDT2024-05-15262.55417.60427.000.00--118.68%
NDXP240516P174000002024-04-19 11:05AM EDT2024-05-16444.75422.90432.200.00-9118.59%
NDX240517P174000002024-04-22 1:17PM EDT2024-05-17450.95424.60433.80-3.38-0.74%217518.31%
NDXP240520P174000002024-04-18 9:50AM EDT2024-05-20351.45437.80447.100.00--118.01%
NDXP240524P174000002024-04-19 12:09PM EDT2024-05-24534.60469.70478.600.00-1418.43%
NDXP240531P174000002024-04-17 12:06PM EDT2024-05-31393.18492.30504.400.00--017.86%
NDX240621P174000002024-04-22 11:22AM EDT2024-06-21673.55566.40573.40+35.55+5.57%5036016.90%
NDXP240628P174000002024-04-15 11:05AM EDT2024-06-28334.30586.40597.500.00-5616.82%
NDX240719P174000002024-04-19 11:31AM EDT2024-07-19674.80636.20644.500.00-21616.08%
NDX240816P174000002024-04-22 11:06AM EDT2024-08-16803.00707.30716.20+63.43+8.58%3815.87%
NDX240920P174000002024-04-19 11:19AM EDT2024-09-20817.90784.10792.200.00-11715.63%
NDX241220P174000002024-04-19 2:14PM EDT2024-12-201,056.20974.20984.700.00-1315.80%
NDX250117P174000002024-04-19 9:30AM EDT2025-01-171,000.801,004.801,019.700.00-1415.55%
NDX250321P174000002024-04-04 12:24PM EDT2025-03-21781.301,086.201,108.400.00-303015.36%