Mercados españoles abiertos en 1 hr 36 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.546,23-11,77 (-0,06%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:18500.00
Opciones de comprapara20 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240520C185000002024-05-17 3:59PM EDT2024-05-2078.100.000.000.00-6800.00%
NDXP240521C185000002024-05-17 3:55PM EDT2024-05-2189.720.000.000.00-4800.00%
NDXP240522C185000002024-05-17 11:50AM EDT2024-05-22113.400.000.000.00-200.00%
NDXP240523C185000002024-05-17 10:39AM EDT2024-05-23203.950.000.000.00-100.00%
NDXP240524C185000002024-05-17 3:40PM EDT2024-05-24181.410.000.000.00-1200.00%
NDXP240528C185000002024-05-15 1:31PM EDT2024-05-28246.800.000.000.00-200.00%
NDXP240529C185000002024-05-06 1:45PM EDT2024-05-29119.570.000.000.00--00.00%
NDXP240530C185000002024-05-06 1:05PM EDT2024-05-30123.520.000.000.00-17500.00%
NDXP240531C185000002024-05-17 2:23PM EDT2024-05-31191.330.000.000.00-500.00%
NDXP240603C185000002024-05-06 1:45PM EDT2024-06-03144.700.000.000.00-3500.00%
NDXP240604C185000002024-05-01 2:44PM EDT2024-06-0482.150.000.000.00--00.00%
NDXP240605C185000002024-05-17 1:51PM EDT2024-06-05262.600.000.000.00-100.00%
NDXP240606C185000002024-05-14 1:14PM EDT2024-06-06169.880.000.000.00-100.00%
NDXP240607C185000002024-05-16 2:06PM EDT2024-06-07345.800.000.000.00-9100.00%
NDXP240610C185000002024-05-15 3:07PM EDT2024-06-10362.280.000.000.00-100.00%
NDXP240611C185000002024-05-06 10:12AM EDT2024-06-11183.260.000.000.00--00.00%
NDXP240612C185000002024-05-17 1:02PM EDT2024-06-12341.280.000.000.00-200.00%
NDXP240613C185000002024-05-09 10:30AM EDT2024-06-13191.570.000.000.00-100.00%
NDXP240614C185000002024-05-15 12:42PM EDT2024-06-14371.950.000.000.00-700.00%
NDXP240617C185000002024-05-17 10:49AM EDT2024-06-17396.950.000.000.00-100.00%
NDXP240620C185000002024-05-15 10:53AM EDT2024-06-20373.750.000.000.00--00.00%
NDX240621C185000002024-05-17 3:36PM EDT2024-06-21390.000.000.000.00-24500.00%
NDXP240628C185000002024-05-17 10:44AM EDT2024-06-28470.510.000.000.00-300.00%
NDXP240705C185000002024-05-14 3:15PM EDT2024-07-05393.820.000.000.00-700.00%
NDX240719C185000002024-05-17 1:30PM EDT2024-07-19568.130.000.000.00-200.00%
NDX240816C185000002024-05-16 11:00AM EDT2024-08-16802.960.000.000.00-1000.00%
NDX240920C185000002024-05-17 11:17AM EDT2024-09-20914.510.000.000.00-100.00%
NDXP240930C185000002024-05-17 3:09PM EDT2024-09-30942.600.000.000.00-100.00%
NDX241018C185000002024-04-30 10:39AM EDT2024-10-18720.500.000.000.00-1000.00%
NDX241115C185000002024-05-14 2:36PM EDT2024-11-151,059.320.000.000.00-200.00%
NDX241220C185000002024-05-17 3:25PM EDT2024-12-201,342.510.000.000.00-100.00%
NDXP241231C185000002024-04-23 1:08PM EDT2024-12-31932.160.000.000.00-100.00%
NDX250321C185000002024-03-26 9:30AM EDT2025-03-211,815.100.000.000.00-110.00%
NDX250620C185000002024-05-13 3:39PM EDT2025-06-201,791.660.000.000.00-200.00%
NDX261218C185000002024-02-21 4:21PM EDT2026-12-182,746.003,384.003,584.000.00--130.26%
Opciones de ventapara20 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240520P185000002024-05-17 4:08PM EDT2024-05-2030.000.000.000.00-23800.78%
NDXP240521P185000002024-05-17 3:55PM EDT2024-05-2145.100.000.000.00-5700.78%
NDXP240522P185000002024-05-17 12:16PM EDT2024-05-2258.550.000.000.00-300.78%
NDXP240523P185000002024-05-17 2:16PM EDT2024-05-23137.030.000.000.00-400.39%
NDXP240524P185000002024-05-17 4:01PM EDT2024-05-24117.500.000.000.00-2100.39%
NDXP240528P185000002024-05-17 3:09PM EDT2024-05-28131.900.000.000.00-800.39%
NDXP240529P185000002024-05-17 10:35AM EDT2024-05-29132.840.000.000.00-300.39%
NDXP240530P185000002024-05-17 2:08PM EDT2024-05-30161.140.000.000.00-200.39%
NDXP240531P185000002024-05-17 2:31PM EDT2024-05-31177.750.000.000.00-300.39%
NDXP240605P185000002024-05-17 1:51PM EDT2024-06-05187.450.000.000.00-100.20%
NDXP240612P185000002024-05-15 12:08PM EDT2024-06-12278.720.000.000.00--00.20%
NDXP240614P185000002024-05-15 12:17PM EDT2024-06-14286.500.000.000.00-100.20%
NDXP240617P185000002024-05-16 3:17PM EDT2024-06-17238.920.000.000.00--00.20%
NDXP240620P185000002024-05-15 12:58PM EDT2024-06-20287.990.000.000.00--00.20%
NDX240621P185000002024-05-17 4:07PM EDT2024-06-21261.200.000.000.00-25700.20%
NDXP240628P185000002024-05-16 12:27PM EDT2024-06-28269.700.000.000.00-200.20%
NDXP240705P185000002024-05-17 2:15PM EDT2024-07-05341.000.000.000.00-300.20%
NDX240719P185000002024-05-17 12:32PM EDT2024-07-19363.150.000.000.00-1800.10%
NDX240816P185000002024-05-06 1:02PM EDT2024-08-16759.430.000.000.00-1000.10%
NDX240920P185000002024-05-15 3:20PM EDT2024-09-20526.000.000.000.00-300.10%
NDXP240930P185000002024-04-24 11:19AM EDT2024-09-301,179.050.000.000.00--00.10%
NDX241018P185000002024-03-04 3:39PM EDT2024-10-18890.90901.30916.100.00-1319.71%
NDX241115P185000002024-05-15 3:38PM EDT2024-11-15681.650.000.000.00-300.10%
NDX241220P185000002024-05-17 3:25PM EDT2024-12-20764.150.000.000.00-100.05%
NDX250117P185000002024-05-14 11:54AM EDT2025-01-17938.360.000.000.00-10000.05%
NDX250620P185000002024-04-22 10:23AM EDT2025-06-201,707.200.000.000.00--00.05%
NDX251219P185000002024-05-17 3:16PM EDT2025-12-191,245.000.000.000.00-100.05%