Mercados españoles abiertos en 43 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.736,75-132,69 (-0,70%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:17900.00
Opciones de comprapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240530C179000002024-04-29 10:10AM EDT2024-05-30343.30860.90891.900.00--173.02%
NDXP240531C179000002024-05-24 10:11AM EDT2024-05-31845.680.000.000.00-100.00%
NDXP240605C179000002024-05-28 12:46PM EDT2024-06-05996.290.000.000.00-400.00%
NDXP240607C179000002024-05-22 3:03PM EDT2024-06-07830.590.000.000.00-200.00%
NDXP240614C179000002024-05-09 2:30PM EDT2024-06-14542.430.000.000.00-200.00%
NDX240621C179000002024-05-13 3:18PM EDT2024-06-21615.810.000.000.00-400.00%
NDXP240628C179000002024-05-08 1:14PM EDT2024-06-28597.050.000.000.00-200.00%
NDX240719C179000002024-05-29 2:56PM EDT2024-07-191,150.300.000.000.00-200.00%
NDX240816C179000002024-02-22 12:31PM EDT2024-08-161,129.751,299.501,313.900.00-202024.40%
NDX240920C179000002024-05-23 2:51PM EDT2024-09-201,312.590.000.000.00-500.00%
NDXP240930C179000002024-05-28 12:40PM EDT2024-09-301,566.490.000.000.00-100.00%
NDX241018C179000002024-03-26 3:48PM EDT2024-10-181,522.410.000.000.00-210.00%
NDX241220C179000002024-01-08 4:19PM EDT2024-12-20970.301,529.101,553.900.00-28119.81%
NDX250117C179000002024-03-18 9:30AM EDT2025-01-171,815.871,395.901,418.500.00-1116.13%
NDX250417C179000002024-05-15 11:18AM EDT2025-04-172,140.800.000.000.00--00.00%
NDX251219C179000002023-12-22 12:51PM EDT2025-12-192,010.252,104.902,654.900.00-11124.32%
Opciones de ventapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240530P179000002024-05-29 9:32AM EDT2024-05-300.990.000.000.00-3012.50%
NDXP240531P179000002024-05-29 3:38PM EDT2024-05-310.790.000.000.00-28012.50%
NDXP240603P179000002024-05-16 9:34AM EDT2024-06-0339.200.000.000.00-106.25%
NDXP240604P179000002024-05-24 1:45PM EDT2024-06-049.250.000.000.00-106.25%
NDXP240605P179000002024-05-29 1:47PM EDT2024-06-058.330.000.000.00-106.25%
NDXP240606P179000002024-05-24 10:00AM EDT2024-06-0618.800.000.000.00-106.25%
NDXP240607P179000002024-05-29 11:06AM EDT2024-06-0716.750.000.000.00-206.25%
NDXP240610P179000002024-05-24 11:03AM EDT2024-06-1023.450.000.000.00-103.13%
NDXP240611P179000002024-05-28 12:54PM EDT2024-06-1119.650.000.000.00-103.13%
NDXP240612P179000002024-05-29 11:39AM EDT2024-06-1238.330.000.000.00-503.13%
NDXP240613P179000002024-05-16 9:48AM EDT2024-06-1383.000.000.000.00--03.13%
NDXP240614P179000002024-05-28 3:44PM EDT2024-06-1442.250.000.000.00-603.13%
NDXP240617P179000002024-05-23 12:07PM EDT2024-06-1747.300.000.000.00-103.13%
NDXP240618P179000002024-05-16 9:44AM EDT2024-06-1898.220.000.000.00--03.13%
NDXP240620P179000002024-05-23 3:06PM EDT2024-06-2096.950.000.000.00-103.13%
NDX240621P179000002024-05-29 9:46AM EDT2024-06-2171.400.000.000.00-203.13%
NDXP240624P179000002024-05-22 2:56PM EDT2024-06-2495.850.000.000.00-103.13%
NDXP240625P179000002024-05-20 11:19AM EDT2024-06-2598.300.000.000.00--03.13%
NDXP240626P179000002024-05-29 9:43AM EDT2024-06-2689.680.000.000.00-603.13%
NDXP240627P179000002024-05-22 1:13PM EDT2024-06-2788.650.000.000.00--03.13%
NDXP240628P179000002024-05-24 1:42PM EDT2024-06-2879.990.000.000.00-303.13%
NDXP240702P179000002024-05-28 1:26PM EDT2024-07-0279.350.000.000.00-203.13%
NDXP240705P179000002024-05-22 12:28PM EDT2024-07-05106.830.000.000.00--03.13%
NDXP240712P179000002024-05-24 12:23PM EDT2024-07-12110.000.000.000.00-203.13%
NDX240719P179000002024-05-29 2:39PM EDT2024-07-19147.050.000.000.00-201.56%
NDX240816P179000002024-05-28 10:03AM EDT2024-08-16201.030.000.000.00-501.56%
NDX240920P179000002024-05-29 2:45PM EDT2024-09-20309.750.000.000.00-201.56%
NDXP240930P179000002024-05-28 11:34AM EDT2024-09-30298.450.000.000.00-201.56%
NDX241018P179000002024-05-28 10:43AM EDT2024-10-18344.200.000.000.00-101.56%
NDX241115P179000002024-05-29 2:45PM EDT2024-11-15464.050.000.000.00-101.56%
NDX241220P179000002024-05-28 11:34AM EDT2024-12-20492.600.000.000.00-200.78%
NDXP241231P179000002024-01-02 10:38AM EDT2024-12-311,543.301,195.101,314.400.00--130.32%
NDX250221P179000002024-03-14 10:30AM EDT2025-02-211,004.90994.901,020.900.00-1122.40%
NDX250516P179000002024-05-16 9:30AM EDT2025-05-16773.200.000.000.00--00.78%
NDX251219P179000002024-05-23 10:32AM EDT2025-12-19949.850.000.000.00--00.78%