Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.808,35+184,95 (+0,99%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:18300.00
Opciones de comprapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240528C183000002024-05-21 9:34AM EDT2024-05-28381.30497.00514.100.00-5921.98%
NDXP240529C183000002024-05-03 2:36PM EDT2024-05-29165.75501.90517.200.00-1119.63%
NDXP240530C183000002024-05-16 9:30AM EDT2024-05-30417.55508.00523.800.00-1519.40%
NDXP240531C183000002024-05-22 2:47PM EDT2024-05-31420.90521.00536.200.00-42620.44%
NDXP240603C183000002024-05-22 2:30PM EDT2024-06-03427.24528.70544.500.00-13817.54%
NDXP240607C183000002024-05-23 1:56PM EDT2024-06-07477.60568.20584.200.00-14418.83%
NDXP240610C183000002024-05-16 10:12AM EDT2024-06-10493.22576.80593.300.00--117.67%
NDXP240611C183000002024-05-15 10:42AM EDT2024-06-11425.08585.60601.900.00--217.84%
NDXP240612C183000002024-05-27 12:03AM EDT2024-06-12498.05607.50623.500.00--119.03%
NDXP240614C183000002024-05-24 9:34AM EDT2024-06-14552.75629.10644.20+55.45+11.15%1519.51%
NDXP240620C183000002024-05-16 10:15AM EDT2024-06-20576.70657.70673.000.00--118.77%
NDX240621C183000002024-05-24 12:30PM EDT2024-06-21703.55668.50683.30+152.20+27.60%139519.01%
NDXP240624C183000002024-05-17 10:00AM EDT2024-06-24544.18679.40693.000.00-1118.54%
NDXP240628C183000002024-05-20 1:59PM EDT2024-06-28650.40715.20728.400.00-101019.18%
NDXP240705C183000002024-05-27 12:02AM EDT2024-07-05649.40752.80765.800.00--119.11%
NDXP240712C183000002024-05-27 12:04AM EDT2024-07-12736.37797.40810.400.00-1019.46%
NDX240719C183000002024-05-21 11:11AM EDT2024-07-19766.35836.80849.400.00-11919.63%
NDX240816C183000002024-05-23 2:40PM EDT2024-08-16880.50993.301,005.300.00-6120.61%
NDX240920C183000002024-05-20 11:08AM EDT2024-09-201,091.551,168.801,182.200.00-110421.61%
NDXP240930C183000002024-05-24 11:39AM EDT2024-09-301,235.731,214.001,227.60+247.63+25.06%25521.81%
NDX241018C183000002024-05-14 2:45PM EDT2024-10-181,035.481,309.801,322.000.00-1122.48%
NDX241115C183000002024-05-24 3:02PM EDT2024-11-151,462.401,467.201,477.20+66.90+4.79%1223.68%
NDX241220C183000002024-05-16 3:50PM EDT2024-12-201,498.101,616.801,628.800.00-1012824.36%
NDX250117C183000002024-05-21 1:20PM EDT2025-01-171,658.101,736.701,750.700.00-1224.94%
NDX250221C183000002024-05-01 9:30AM EDT2025-02-211,147.301,868.001,889.900.00--125.49%
NDX250321C183000002024-03-22 3:12PM EDT2025-03-211,935.701,123.101,157.200.00-2213.13%
Opciones de ventapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240528P183000002024-05-24 3:29PM EDT2024-05-280.800.400.95-24.05-96.78%541716.44%
NDXP240529P183000002024-05-24 1:23PM EDT2024-05-294.412.653.40-8.96-67.02%9216.29%
NDXP240530P183000002024-05-24 12:40PM EDT2024-05-308.906.107.20-26.45-74.82%7716.27%
NDXP240531P183000002024-05-24 2:51PM EDT2024-05-3112.8010.7012.20-43.87-77.41%247216.37%
NDXP240603P183000002024-05-23 9:50AM EDT2024-06-0326.4516.4017.900.00-1914.26%
NDXP240604P183000002024-05-27 12:05AM EDT2024-06-0469.5021.9023.700.00--314.53%
NDXP240605P183000002024-05-24 3:03PM EDT2024-06-0532.0027.5029.40-44.00-57.89%4714.70%
NDXP240606P183000002024-05-21 1:11PM EDT2024-06-0637.2533.1035.20-41.65-52.79%1314.84%
NDXP240607P183000002024-05-24 3:08PM EDT2024-06-0749.1843.5045.70-51.42-51.11%10715.52%
NDXP240610P183000002024-05-20 10:56AM EDT2024-06-1053.5050.2052.60-55.00-50.69%1414.60%
NDXP240611P183000002024-05-27 12:04AM EDT2024-06-1157.3355.1060.200.00--114.88%
NDXP240613P183000002024-05-27 12:04AM EDT2024-06-1380.2079.8085.300.00--116.16%
NDXP240614P183000002024-05-24 9:50AM EDT2024-06-1485.0086.2089.10-32.20-27.47%210616.03%
NDXP240620P183000002024-05-20 3:12PM EDT2024-06-20153.02103.00108.700.00-303015.28%
NDX240621P183000002024-05-24 11:48AM EDT2024-06-21104.95105.80108.60-7.05-6.29%241714.98%
NDXP240628P183000002024-05-24 12:31PM EDT2024-06-28130.96135.00137.50-498.37-79.19%5214.90%
NDXP240705P183000002024-05-27 12:04AM EDT2024-07-05155.25154.30158.00-55.75-26.42%1114.53%
NDX240719P183000002024-05-23 12:46PM EDT2024-07-19196.50197.40201.000.00-12414.25%
NDX240816P183000002024-05-21 9:33AM EDT2024-08-16351.60283.50289.400.00-5714.35%
NDX240920P183000002024-05-23 9:33AM EDT2024-09-20355.46374.00380.600.00-22534314.35%
NDXP240930P183000002024-05-15 9:40AM EDT2024-09-30549.84397.40404.300.00--214.35%
NDX241018P183000002024-04-03 9:49AM EDT2024-10-18890.00898.60910.600.00-1124.62%
NDX241220P183000002024-04-16 9:54AM EDT2024-12-201,210.10674.80680.800.00-211616.35%
NDXP241231P183000002024-04-10 10:13AM EDT2024-12-311,060.00863.90878.400.00-1119.46%
NDX250117P183000002024-05-08 1:13PM EDT2025-01-17941.90644.70656.000.00--114.92%
NDX250516P183000002024-05-16 9:30AM EDT2025-05-16892.60825.90838.600.00--314.73%