Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.546,23-11,73 (-0,06%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:17600.00
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240517C176000002024-05-10 9:30AM EDT2024-05-17601.390.000.000.00-21370.00%
NDXP240520C176000002024-04-26 1:24PM EDT2024-05-20437.45931.20947.400.00-6521.02%
NDXP240521C176000002024-05-03 3:46PM EDT2024-05-21456.69933.80949.900.00-1322.04%
NDXP240524C176000002024-05-06 10:43AM EDT2024-05-24571.80952.10968.300.00-1124.56%
NDXP240530C176000002024-05-03 3:06PM EDT2024-05-30548.65964.90981.000.00-1420.83%
NDXP240531C176000002024-05-06 2:36PM EDT2024-05-31632.18974.70990.600.00-28421.54%
NDXP240607C176000002024-04-29 9:59AM EDT2024-06-07555.071,007.601,023.600.00-2221.19%
NDX240621C176000002024-05-17 1:36PM EDT2024-06-211,099.651,079.601,095.70+44.25+4.19%225021.28%
NDXP240628C176000002024-05-06 3:57PM EDT2024-06-28839.391,119.301,132.800.00-1321.45%
NDX240719C176000002024-05-01 3:02PM EDT2024-07-19726.201,220.901,236.300.00-12621.79%
NDX240816C176000002024-05-15 9:33AM EDT2024-08-161,286.481,357.501,371.700.00-5622.45%
NDX240920C176000002024-03-08 2:42PM EDT2024-09-201,536.201,464.401,478.700.00-11021.88%
NDXP240930C176000002024-04-24 9:47AM EDT2024-09-301,110.001,560.301,571.700.00--123.34%
NDX241220C176000002024-02-22 10:32AM EDT2024-12-201,755.102,057.002,081.100.00-12128.09%
NDXP241231C176000002024-05-01 11:18AM EDT2024-12-311,264.251,972.201,987.800.00--325.71%
NDX250117C176000002024-04-25 1:26PM EDT2025-01-171,389.572,045.602,061.900.00--226.11%
NDX251219C176000002023-03-10 2:14PM EDT2025-12-19480.00686.00736.000.00--10.00%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX240517P176000002024-05-16 3:53PM EDT2024-05-170.150.000.000.00-5436312.50%
NDXP240520P176000002024-05-17 12:45PM EDT2024-05-200.150.100.50-0.80-84.21%131919.11%
NDXP240521P176000002024-05-16 11:00AM EDT2024-05-211.300.801.55-19.18-93.65%1219.53%
NDXP240522P176000002024-05-14 2:54PM EDT2024-05-2213.600.351.000.00-41416.88%
NDXP240523P176000002024-05-17 12:07PM EDT2024-05-233.271.902.75-9.59-74.57%1417.86%
NDXP240524P176000002024-05-17 12:02PM EDT2024-05-244.453.104.00-2.40-35.04%11517.68%
NDXP240528P176000002024-05-17 11:52AM EDT2024-05-287.605.806.80-2.10-21.65%4815.77%
NDXP240529P176000002024-05-16 11:05AM EDT2024-05-2910.527.508.700.00-11215.84%
NDXP240530P176000002024-05-15 10:37AM EDT2024-05-3025.559.7011.100.00-1316.00%
NDXP240531P176000002024-05-17 3:38PM EDT2024-05-3113.0012.5013.80-6.75-34.18%1307516.16%
NDXP240603P176000002024-05-17 10:18AM EDT2024-06-0318.9515.6017.20-184.65-90.69%1115.47%
NDXP240604P176000002024-05-10 10:12AM EDT2024-06-0494.4817.0021.700.00-1215.88%
NDXP240605P176000002024-05-10 10:12AM EDT2024-06-0599.8021.6023.500.00-1115.78%
NDXP240607P176000002024-05-14 2:49PM EDT2024-06-0775.9529.2031.300.00-1116.17%
NDXP240610P176000002024-05-13 10:19AM EDT2024-06-1034.3537.9041.90-74.83-68.54%1116.42%
NDXP240611P176000002024-05-08 10:09AM EDT2024-06-11165.3935.6040.400.00--215.94%
NDXP240614P176000002024-05-15 10:30AM EDT2024-06-1479.4553.6056.400.00-192716.65%
NDX240621P176000002024-05-17 10:26AM EDT2024-06-2168.3567.6070.00+1.75+2.63%124716.02%
NDXP240628P176000002024-05-17 2:50PM EDT2024-06-2894.1087.9090.60+1.22+1.31%13916.03%
NDX240719P176000002024-05-17 2:10PM EDT2024-07-19144.00135.60139.40+17.07+13.45%37015.51%
NDX240816P176000002024-05-17 10:34AM EDT2024-08-16201.30206.10211.50-96.40-32.38%7715.55%
NDX240920P176000002024-05-17 2:03PM EDT2024-09-20293.80284.50290.70-7.60-2.52%12415.50%
NDXP240930P176000002024-05-14 2:14PM EDT2024-09-30389.95305.20312.500.00-3515.50%
NDX241018P176000002024-05-17 3:43PM EDT2024-10-18351.00346.20353.30-20.10-5.42%1115.58%
NDX241115P176000002024-04-04 2:08PM EDT2024-11-15657.85656.80670.700.00-1321.16%
NDX241220P176000002024-03-01 10:35AM EDT2024-12-20784.70719.80738.700.00-2220.68%
NDXP241231P176000002024-01-02 10:38AM EDT2024-12-311,406.001,060.801,206.400.00--128.73%