Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17.874,50-96,54 (-0,54%)
Al cierre: 04:26PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:18200.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240228C182000002024-02-28 3:48PM EST2024-02-280.050.003.00-1.95-97.50%4313619.69%
NDXP240229C182000002024-02-28 4:10PM EST2024-02-291.601.401.80-12.80-88.89%25912012.72%
NDXP240301C182000002024-02-28 4:08PM EST2024-03-016.386.206.70-24.57-79.39%343113.43%
NDXP240304C182000002024-02-28 4:08PM EST2024-03-0412.9312.7013.90-29.92-69.82%121311.43%
NDXP240305C182000002024-02-26 1:12PM EST2024-03-0528.9320.4021.70-50.27-63.47%1212.10%
NDXP240306C182000002024-02-28 4:06PM EST2024-03-0632.7031.2033.40-32.67-49.98%2713.13%
NDXP240308C182000002024-02-23 11:34AM EST2024-03-08138.3554.0056.200.00-15514.46%
NDXP240311C182000002024-02-28 2:06PM EST2024-03-1179.0563.7066.00-74.15-48.40%5113.62%
NDXP240312C182000002024-02-16 3:48PM EST2024-03-12114.1575.5078.800.00-1114.26%
NDXP240314C182000002024-02-23 3:38PM EST2024-03-14167.0092.4095.800.00-2514.70%
NDX240315C182000002024-02-28 10:42AM EST2024-03-15111.7097.7099.40-42.70-27.66%335614.54%
NDXP240318C182000002024-02-27 3:59PM EST2024-03-18170.94107.50115.400.00-1214.51%
NDXP240319C182000002024-02-13 10:16AM EST2024-03-19144.75116.60124.500.00--114.77%
NDXP240320C182000002024-02-16 12:43PM EST2024-03-20197.00131.90141.400.00-101015.51%
NDXP240322C182000002024-02-23 9:40AM EST2024-03-22307.90153.20157.800.00-2215.83%
NDXP240328C182000002024-02-13 11:53AM EST2024-03-28218.12186.30191.600.00-11015.95%
NDXP240405C182000002024-02-14 10:22AM EST2024-04-05277.99224.20239.500.00-101116.38%
NDXP240412C182000002024-02-21 3:01PM EST2024-04-12163.70261.20282.900.00-2216.86%
NDX240419C182000002024-02-28 10:42AM EST2024-04-19326.70304.00307.70-27.10-7.66%29816.64%
NDX240517C182000002024-02-01 1:27PM EST2024-05-17327.60455.50463.500.00-17318.18%
NDX240621C182000002024-02-28 3:56PM EST2024-06-21643.00621.60630.60-47.44-6.87%111819.38%
NDX240719C182000002024-01-30 1:43PM EST2024-07-19668.40742.70759.600.00--120.28%
NDX240920C182000002024-01-31 11:37AM EST2024-09-20771.001,005.401,024.000.00-93021.84%
NDX241220C182000002024-02-06 3:52PM EST2024-12-201,246.401,371.901,388.400.00-4015623.85%
NDX250620C182000002024-01-19 1:14PM EST2025-06-201,648.971,794.001,994.000.00-1126.20%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240228P182000002024-02-28 1:26PM EST2024-02-28302.20302.00342.00+80.70+36.43%363529.42%
NDXP240229P182000002024-02-27 1:14PM EST2024-02-29301.36359.70374.500.00-1030.50%
NDXP240301P182000002024-02-28 1:31PM EST2024-03-01300.00361.60377.30-166.59-35.70%36125.49%
NDXP240304P182000002024-02-26 1:35PM EST2024-03-04299.40367.10381.800.00-1118.68%
NDXP240307P182000002024-02-27 12:09PM EST2024-03-07298.55382.10397.200.00-2217.01%
NDXP240308P182000002024-02-23 11:34AM EST2024-03-08343.52388.60403.600.00-1116.81%
NDXP240314P182000002024-02-26 2:36PM EST2024-03-14340.20417.00424.500.00-341614.96%
NDX240315P182000002024-02-27 3:41PM EST2024-03-15341.15421.30428.500.00-41814.82%
NDXP240319P182000002024-02-27 3:41PM EST2024-03-19361.90437.60449.100.00-21714.71%
NDXP240322P182000002024-02-26 12:54PM EST2024-03-22392.25460.40468.000.00-1114.92%
NDXP240325P182000002024-02-26 12:54PM EST2024-03-25399.19454.70476.600.00-1114.56%
NDXP240328P182000002024-02-28 10:57AM EST2024-03-28451.37475.70484.90+24.77+5.81%2414.25%
NDX240419P182000002024-02-26 1:02PM EST2024-04-19483.14536.40544.400.00-2213.20%
NDX240517P182000002024-02-28 10:55AM EST2024-05-17608.95624.70633.70+35.75+6.24%2413.44%
NDX240621P182000002024-02-28 10:55AM EST2024-06-21694.45709.80717.70+54.95+8.59%22113.37%
NDX240719P182000002024-02-26 11:39AM EST2024-07-19712.31757.80772.600.00-1113.24%
NDX240920P182000002024-02-08 2:04PM EST2024-09-20949.90889.40897.700.00-101713.40%
NDXP240930P182000002024-01-24 10:54AM EST2024-09-301,021.08884.70901.600.00--313.16%
NDX241220P182000002024-02-06 3:52PM EST2024-12-201,209.301,028.901,074.500.00-404213.93%
NDXP241231P182000002024-01-02 9:38AM EST2024-12-311,692.401,326.101,448.800.00--119.40%