Mercados españoles abiertos en 4 hrs 19 min

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
67,01-0,85 (-1,25%)
Al cierre: 04:00PM EST
67,01 0,00 (0,00%)
Después del cierre: 07:56PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDAQ230120C000200002022-08-09 9:30AM EST20.001.6142.0042.600.00--00.00%
NDAQ230120C000216702022-08-26 11:42AM EST21.670.7434.2036.200.00--00.00%
NDAQ230120C000233302022-08-26 12:25PM EST23.330.2732.8034.800.00--60.00%
NDAQ230120C000266702022-10-17 9:11AM EST26.6730.5036.3040.300.00-260.00%
NDAQ230120C000300002022-08-11 9:05AM EST30.000.0431.7035.600.00--30.00%
NDAQ230120C000333302022-11-08 9:34AM EST33.3330.0033.5034.400.00-36111.33%
NDAQ230120C000350002022-09-18 11:09PM EST35.0025.35--0.00---0.00%
NDAQ230120C000366702022-09-18 11:09PM EST36.6713.43--0.00---0.00%
NDAQ230120C000400002022-10-20 8:32AM EST40.0017.1024.8026.700.00--30.00%
NDAQ230120C000433302022-09-02 2:27PM EST43.3317.1013.7016.200.00-3480.00%
NDAQ230120C000466702022-10-10 11:27AM EST46.6711.9017.1017.800.00-2210.00%
NDAQ230120C000483302022-10-14 10:37AM EST48.339.0018.2019.200.00-12667.63%
NDAQ230120C000500002022-11-18 10:58AM EST50.0016.4017.2017.600.00-114257.76%
NDAQ230120C000516702022-11-10 3:46PM EST51.6715.0015.4016.000.00-319851.56%
NDAQ230120C000533302022-10-31 10:21AM EST53.3310.1013.2014.000.00-19045.22%
NDAQ230120C000550002022-12-02 2:31PM EST55.0014.3012.2012.700.00-1512149.90%
NDAQ230120C000566702022-12-05 11:28AM EST56.6711.9410.5011.300.00-316349.63%
NDAQ230120C000583302022-12-02 10:11AM EST58.3310.209.209.600.00-142143.09%
NDAQ230120C000600002022-12-05 1:22PM EST60.008.807.608.000.00-743038.38%
NDAQ230120C000616702022-12-01 10:41AM EST61.677.606.206.600.00-11,39136.18%
NDAQ230120C000633302022-12-01 9:45AM EST63.336.404.805.200.00-175132.98%
NDAQ230120C000650002022-12-05 12:42PM EST65.004.473.603.900.00-365930.08%
NDAQ230120C000666702022-12-06 12:22PM EST66.672.652.552.80-0.45-14.52%61,26328.05%
NDAQ230120C000700002022-12-06 11:14AM EST70.001.251.101.20-0.30-19.35%21,28125.07%
NDAQ230120C000733302022-12-02 2:57PM EST73.330.750.350.400.00-2347623.44%
NDAQ230120C000750002022-12-06 2:00PM EST75.000.220.150.25-0.11-33.33%59623.98%
NDAQ230120C000766702022-12-05 11:42AM EST76.670.150.100.200.00-125225.93%
NDAQ230120C000800002022-11-25 10:56AM EST80.000.050.000.250.00-523333.55%
NDAQ230120C000833302022-12-05 9:46AM EST83.330.100.050.150.00-155935.45%
NDAQ230120C000850002021-11-10 6:54AM EST85.0083.88118.50123.500.00-26260.00%
NDAQ230120C000866702022-09-18 11:09PM EST86.670.14--0.00---0.00%
NDAQ230120C000900002021-11-05 8:34AM EST90.00124.50109.10112.300.00-110.00%
NDAQ230120C000933302022-09-18 11:09PM EST93.330.17--0.00---0.00%
NDAQ230120C000966702022-10-27 8:45AM EST96.670.050.000.100.00-1517750.39%
NDAQ230120C001000002022-08-18 8:40AM EST100.000.070.000.450.00-19661.82%
NDAQ230120C001033302022-11-18 9:30AM EST103.330.050.000.050.00-190452.73%
NDAQ230120C001050002022-08-03 10:13AM EST105.0076.0576.4080.500.00-140.00%
NDAQ230120C001100002022-05-25 1:01PM EST110.0040.3050.6053.700.00--4772.75%
NDAQ230120C001150002021-11-10 6:54AM EST115.0067.4089.5094.500.00--10.00%
NDAQ230120C001200002021-12-20 11:28AM EST120.0079.0063.6066.500.00-111,304.69%
NDAQ230120C001250002022-01-19 1:30PM EST125.0060.4048.9051.700.00-67753.76%
NDAQ230120C001300002022-06-10 10:17AM EST130.0026.2030.6032.700.00-116487.01%
NDAQ230120C001350002022-01-24 3:32PM EST135.0045.2036.8039.600.00-11575.10%
NDAQ230120C001400002022-08-16 9:41AM EST140.0051.8044.4046.300.00-27683.94%
NDAQ230120C001450002022-07-28 1:54PM EST145.0038.1039.8041.100.00-14616.60%
NDAQ230120C001500002022-08-16 11:20AM EST150.0043.8535.5036.800.00-154564.92%
NDAQ230120C001550002022-08-11 9:20AM EST155.0036.3031.1032.500.00-267517.02%
NDAQ230120C001600002022-08-05 11:11AM EST160.0026.5526.9028.300.00-135473.88%
NDAQ230120C001650002022-08-19 9:23AM EST165.0028.4022.9024.300.00-142434.79%
NDAQ230120C001700002022-08-26 8:49AM EST170.0023.3019.1020.60+0.60+2.64%261399.27%
NDAQ230120C001750002022-08-18 11:14AM EST175.0023.9016.2016.900.00-1167368.58%
NDAQ230120C001800002022-08-09 9:30AM EST180.0014.5013.1013.800.00-1139339.39%
NDAQ230120C001850002022-08-26 2:18PM EST185.0010.9010.4011.00-1.30-10.66%9408312.82%
NDAQ230120C001900002022-08-26 2:55PM EST190.008.308.008.70-1.60-16.16%15157289.06%
NDAQ230120C001950002022-08-26 11:42AM EST195.006.706.006.60-0.90-11.84%3194266.68%
NDAQ230120C002000002022-08-26 11:42AM EST200.004.904.004.90-0.70-12.50%3429243.87%
NDAQ230120C002100002022-08-26 12:25PM EST210.002.452.102.95-0.95-27.94%1206217.14%
NDAQ230120C002200002022-08-26 2:57PM EST220.001.050.901.30-0.30-22.22%1176188.13%
NDAQ230120C002300002022-08-23 11:43AM EST230.000.630.350.550.00-1094166.99%
NDAQ230120C002400002022-08-17 2:22PM EST240.000.780.000.950.00-276172.75%
NDAQ230120C002500002022-08-19 9:02AM EST250.000.400.000.400.00-4179157.42%
NDAQ230120C002600002022-06-08 12:03PM EST260.000.430.001.200.00-2127187.40%
NDAQ230120C002700002022-08-11 9:05AM EST270.000.320.000.750.00-318178.81%
NDAQ230120C002800002022-03-21 1:35PM EST280.000.500.003.000.00-1152227.30%
NDAQ230120C002900002022-07-12 10:10AM EST290.000.050.004.800.00-254253.44%
NDAQ230120C003000002022-08-18 8:40AM EST300.000.200.000.250.00-132165.63%
NDAQ230120C003100002022-08-18 8:41AM EST310.000.200.000.350.00-3301175.00%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDAQ230120P000200002022-09-27 10:27AM EST20.000.050.000.050.00-2116132.81%
NDAQ230120P000216702022-10-24 1:16PM EST21.670.040.000.050.00-143124.22%
NDAQ230120P000233302022-11-01 9:41AM EST23.330.050.000.000.00-2650.00%
NDAQ230120P000250002022-11-07 12:22PM EST25.000.050.000.050.00-150158109.38%
NDAQ230120P000266702022-11-02 9:07AM EST26.670.050.000.000.00-1201,07650.00%
NDAQ230120P000283302022-09-18 11:09PM EST28.330.45--0.00---0.00%
NDAQ230120P000300002022-11-15 9:30AM EST30.000.050.000.250.00-1,0003,288111.13%
NDAQ230120P000316702022-09-20 11:52AM EST31.670.100.000.450.00-113114.84%
NDAQ230120P000333302022-11-18 11:22AM EST33.330.120.000.100.00-144585.94%
NDAQ230120P000350002022-08-08 11:18AM EST35.000.310.001.050.00--93119.53%
NDAQ230120P000366702022-09-18 11:09PM EST36.670.79--0.00---0.00%
NDAQ230120P000383302022-10-24 1:40PM EST38.330.400.000.200.00-11877.34%
NDAQ230120P000400002022-12-06 2:02PM EST40.000.050.050.15-0.10-66.67%186072.07%
NDAQ230120P000416702022-11-17 2:13PM EST41.670.150.000.150.00-265564.26%
NDAQ230120P000433302022-11-16 11:56AM EST43.330.150.000.150.00-788459.38%
NDAQ230120P000450002022-10-31 8:30AM EST45.000.100.000.000.00-231425.00%
NDAQ230120P000466702022-11-08 12:34PM EST46.670.240.050.200.00-114254.88%
NDAQ230120P000483302022-10-24 10:42AM EST48.330.600.000.300.00-55251.95%
NDAQ230120P000500002022-11-01 1:07PM EST50.000.450.000.200.00-213950.00%
NDAQ230120P000516702022-12-06 2:27PM EST51.670.150.000.25-0.01-6.25%333647.46%
NDAQ230120P000533302022-11-28 10:16AM EST53.330.400.000.250.00-347242.77%
NDAQ230120P000550002022-12-05 9:52AM EST55.000.100.000.300.00-841839.75%
NDAQ230120P000566702022-12-06 11:59AM EST56.670.220.200.25-0.13-37.14%1494033.45%
NDAQ230120P000583302022-12-05 12:52PM EST58.330.230.300.400.00-185032.81%
NDAQ230120P000600002022-12-06 2:54PM EST60.000.490.400.50+0.03+6.52%2357029.88%
NDAQ230120P000616702022-12-06 11:46AM EST61.670.650.550.70+0.15+30.00%334127.98%
NDAQ230120P000633302022-12-06 2:31PM EST63.330.980.951.05+0.21+27.27%151,28827.03%
NDAQ230120P000650002022-12-06 1:10PM EST65.001.401.301.45+0.30+27.27%116925.07%
NDAQ230120P000666702022-12-06 3:01PM EST66.672.101.902.05+0.35+20.00%994023.68%
NDAQ230120P000700002022-12-06 9:54AM EST70.003.503.604.10+0.75+27.27%35024.02%
NDAQ230120P000733302022-11-29 9:45AM EST73.337.386.306.800.00--124.90%
NDAQ230120P000750002022-12-06 3:44PM EST75.008.207.708.30-2.17-20.93%1125.39%
NDAQ230120P000766702022-12-06 10:28AM EST76.679.109.4010.10-1.83-16.74%1131.74%
NDAQ230120P000800002022-08-17 2:53PM EST80.000.2018.9022.200.00-10128.04%
NDAQ230120P000850002022-06-13 12:33PM EST85.001.350.300.850.00-2150.00%
NDAQ230120P000900002022-08-01 10:32AM EST90.000.0529.9031.600.00-100155.93%
NDAQ230120P000950002022-08-09 10:24AM EST95.000.060.001.650.00-170.00%
NDAQ230120P001000002022-09-30 10:27AM EST100.0041.9036.5040.000.00-320147.75%
NDAQ230120P001033302022-11-07 9:34AM EST103.3342.0035.4037.500.00--160.25%
NDAQ230120P001050002022-08-08 11:18AM EST105.000.930.051.700.00-20310.00%
NDAQ230120P001100002022-06-21 12:22PM EST110.002.360.451.200.00-50730.00%
NDAQ230120P001150002022-08-26 8:48AM EST115.000.700.251.40-1.00-58.82%150.00%
NDAQ230120P001200002022-08-17 9:40AM EST120.001.000.302.050.00-22600.00%
NDAQ230120P001250002022-08-09 10:44AM EST125.000.930.501.300.00-152190.00%
NDAQ230120P001300002022-08-02 1:58PM EST130.001.171.101.250.00-22990.00%
NDAQ230120P001350002022-07-20 2:21PM EST135.002.451.201.600.00-2550.00%
NDAQ230120P001400002022-08-24 1:20PM EST140.001.571.651.850.00-1480.00%
NDAQ230120P001450002022-08-26 10:07AM EST145.001.951.952.45+0.10+5.41%1190.00%
NDAQ230120P001500002022-08-26 1:19PM EST150.002.502.402.95-0.10-3.85%6370.00%
NDAQ230120P001550002022-08-26 12:45PM EST155.003.103.103.60+0.15+5.08%2900.00%
NDAQ230120P001600002022-08-26 2:54PM EST160.004.103.804.50+0.40+10.81%31080.00%
NDAQ230120P001650002022-08-26 1:50PM EST165.004.904.905.30+0.40+8.89%4550.00%
NDAQ230120P001700002022-08-26 2:55PM EST170.006.406.106.60+1.10+20.75%52870.00%
NDAQ230120P001750002022-08-26 2:54PM EST175.007.907.708.40+1.30+19.70%82210.00%
NDAQ230120P001800002022-08-26 1:47PM EST180.009.209.5010.40+1.30+16.46%552240.00%
NDAQ230120P001850002022-08-26 10:03AM EST185.0010.4011.5012.70+0.60+6.12%51270.00%
NDAQ230120P001900002022-08-25 10:14AM EST190.0012.1014.2015.300.00-36210.00%
NDAQ230120P001950002022-08-19 10:02AM EST195.0014.6017.0018.400.00-1200.00%
NDAQ230120P002000002022-08-11 8:59AM EST200.0017.9020.8022.000.00-2540.00%
NDAQ230120P002100002022-05-11 9:16AM EST210.0064.7057.5061.300.00-5570.00%
NDAQ230120P002200002021-11-19 3:39PM EST220.0029.3030.7033.300.00-41440.00%
NDAQ230120P002300002021-11-10 11:17AM EST230.0035.1235.0037.700.00-280.00%
NDAQ230120P002400002021-11-10 6:54AM EST240.0051.0042.2044.900.00-10100.00%
NDAQ230120P003000002021-12-07 9:57AM EST300.0097.00103.60107.900.00-320.00%