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:17800.00
Opciones de comprapara20 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240520C178000002024-05-16 9:42AM EDT2024-05-20810.41730.60746.800.00-11222.02%
NDXP240521C178000002024-05-03 3:46PM EDT2024-05-21322.85733.70750.000.00-2223.27%
NDXP240522C178000002024-05-14 10:21AM EDT2024-05-22469.87736.70752.900.00-1622.27%
NDXP240523C178000002024-05-09 9:36AM EDT2024-05-23422.70751.70767.700.00-15125.65%
NDXP240524C178000002024-05-16 2:21PM EDT2024-05-24830.15755.70771.900.00-1424.52%
NDXP240528C178000002024-05-16 4:11PM EDT2024-05-28790.85802.60818.700.00-101126.19%
NDXP240529C178000002024-05-01 10:27AM EDT2024-05-29195.00767.10782.500.00--619.93%
NDXP240530C178000002024-05-10 2:27PM EDT2024-05-30508.88773.00789.800.00-1320.16%
NDXP240531C178000002024-05-07 10:19AM EDT2024-05-31533.81782.80799.600.00-262920.67%
NDXP240607C178000002024-05-10 9:45AM EDT2024-06-07628.70824.00838.400.00-1120.26%
NDXP240614C178000002024-05-07 4:07PM EDT2024-06-14622.10870.00885.700.00-8520.73%
NDX240621C178000002024-05-16 3:39PM EDT2024-06-21951.70904.30920.000.00-39520.44%
NDXP240628C178000002024-05-15 9:30AM EDT2024-06-28871.40946.70960.100.00-25420.62%
NDX240719C178000002024-04-26 2:04PM EDT2024-07-19675.851,055.701,070.400.00-13621.02%
NDX240816C178000002024-04-26 11:44AM EDT2024-08-16815.501,199.801,213.200.00-11021.79%
NDX240920C178000002024-05-15 2:52PM EDT2024-09-201,420.001,366.501,377.900.00-1322.61%
NDX241220C178000002024-02-22 10:32AM EDT2024-12-201,642.701,923.101,946.700.00-12127.75%
NDX250117C178000002024-03-18 9:30AM EDT2025-01-171,877.621,452.501,475.300.00-1117.90%
NDX251219C178000002023-12-22 12:51PM EDT2025-12-192,059.752,134.202,684.200.00-2325.17%
Opciones de ventapara20 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240520P178000002024-05-17 4:10PM EDT2024-05-200.200.150.55-1.18-85.51%244021.99%
NDXP240521P178000002024-05-17 3:59PM EDT2024-05-210.420.300.85-1.63-79.51%71018.89%
NDXP240522P178000002024-05-15 11:34AM EDT2024-05-227.530.601.250.00-2417.17%
NDXP240523P178000002024-05-17 11:02AM EDT2024-05-236.604.005.00-2.20-25.00%500118.92%
NDXP240524P178000002024-05-17 4:10PM EDT2024-05-246.656.307.30-5.20-43.88%111618.50%
NDXP240528P178000002024-05-17 11:58AM EDT2024-05-2812.7010.4011.80-1.15-8.30%4615.79%
NDXP240530P178000002024-05-08 3:52PM EDT2024-05-30152.4016.7018.500.00-11215.97%
NDXP240531P178000002024-05-17 3:12PM EDT2024-05-3121.6020.6022.40-6.00-21.74%142216.08%
NDXP240605P178000002024-05-09 2:11PM EDT2024-06-05167.0933.7036.200.00-12615.58%
NDXP240606P178000002024-05-09 3:40PM EDT2024-06-06172.3036.1041.100.00-2215.75%
NDXP240607P178000002024-05-16 12:22PM EDT2024-06-0745.3143.5046.000.00-1115.89%
NDXP240610P178000002024-05-10 9:37AM EDT2024-06-10149.2748.0053.200.00-1715.53%
NDXP240614P178000002024-05-15 2:27PM EDT2024-06-1481.9073.9077.700.00-1216.35%
NDX240621P178000002024-05-17 2:04PM EDT2024-06-2197.3890.5093.20+2.92+3.09%356515.62%
NDXP240628P178000002024-05-17 2:48PM EDT2024-06-28124.10114.00117.60+20.36+19.63%56015.63%
NDX240719P178000002024-05-16 3:07PM EDT2024-07-19161.20168.40172.200.00-81315.08%
NDX240816P178000002024-05-17 12:45PM EDT2024-08-16251.70245.00251.10-114.60-31.29%108415.14%
NDX240920P178000002024-05-09 2:47PM EDT2024-09-20479.50328.20334.400.00-11515.08%
NDXP240930P178000002024-01-24 11:52AM EDT2024-09-30860.85736.80751.800.00--124.62%
NDX241018P178000002024-04-10 10:34AM EDT2024-10-18691.80525.60534.200.00-1018.26%
NDX241220P178000002024-02-28 11:15AM EDT2024-12-20906.00782.00791.200.00-1420.21%
NDXP241231P178000002024-03-14 12:22PM EDT2024-12-31914.80890.80912.800.00-6621.91%
NDX250117P178000002024-05-09 11:31AM EDT2025-01-17735.90588.50600.500.00-1215.65%
NDX251219P178000002024-01-25 11:58AM EDT2025-12-191,449.251,220.001,408.000.00-2019.28%