Mercados españoles cerrados

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
190,42+3,85 (+2,06%)
Al cierre: 04:00PM EDT
190,42 0,00 (0,00%)
Después del cierre: 07:44PM EDT
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
NDAQ230120C000600002021-11-26 11:02AM EDT60.00145.70143.50148.000.00-10213.51%
NDAQ230120C000700002021-11-10 7:54AM EDT70.0059.56133.60138.000.00--1187.76%
NDAQ230120C000800002021-12-02 3:42PM EDT80.00122.50129.00132.300.00-1416189.39%
NDAQ230120C000850002021-11-10 7:54AM EDT85.0083.88118.50123.500.00-2626157.64%
NDAQ230120C000900002021-11-05 9:34AM EDT90.00124.50109.10112.300.00-11124.88%
NDAQ230120C001000002022-06-17 3:46PM EDT100.0052.2854.0058.000.00-1140.00%
NDAQ230120C001050002022-08-03 11:13AM EDT105.0076.0583.6088.000.00-1466.86%
NDAQ230120C001100002022-05-25 2:01PM EDT110.0040.3050.6053.700.00--40.00%
NDAQ230120C001150002021-11-10 7:54AM EDT115.0067.4089.5094.500.00--1114.98%
NDAQ230120C001200002021-12-20 12:28PM EDT120.0079.0063.6066.500.00-110.00%
NDAQ230120C001250002022-01-19 2:30PM EDT125.0060.4048.9051.700.00-670.00%
NDAQ230120C001300002022-06-10 11:17AM EDT130.0026.2030.6032.700.00-1160.00%
NDAQ230120C001350002022-01-24 4:32PM EDT135.0045.2036.8039.600.00-110.00%
NDAQ230120C001400002022-07-22 11:47AM EDT140.0038.1050.2054.100.00-1744.43%
NDAQ230120C001450002022-07-28 2:54PM EDT145.0038.1045.8049.600.00-1442.60%
NDAQ230120C001500002022-07-29 2:03PM EDT150.0034.7843.0044.100.00-35537.13%
NDAQ230120C001550002022-08-11 10:20AM EDT155.0036.3038.1039.300.00-26734.25%
NDAQ230120C001600002022-08-05 12:11PM EDT160.0026.5533.8035.100.00-13533.14%
NDAQ230120C001650002022-08-01 10:59AM EDT165.0021.8729.7030.700.00-14231.11%
NDAQ230120C001700002022-08-12 9:30AM EDT170.0024.0025.7026.90+8.70+56.86%16230.34%
NDAQ230120C001750002022-07-29 3:28PM EDT175.0015.9021.9022.700.00-516728.19%
NDAQ230120C001800002022-08-09 10:30AM EDT180.0014.5018.6019.300.00-113927.45%
NDAQ230120C001850002022-08-10 12:56PM EDT185.0016.0015.4015.90+2.83+21.49%140726.18%
NDAQ230120C001900002022-08-12 3:43PM EDT190.0012.3512.3013.10+1.65+15.42%214125.60%
NDAQ230120C001950002022-08-12 3:45PM EDT195.009.809.8010.50+0.80+8.89%4919624.81%
NDAQ230120C002000002022-08-12 3:43PM EDT200.007.707.608.40+0.70+10.00%1829124.41%
NDAQ230120C002100002022-08-12 3:43PM EDT210.004.454.504.90+1.86+71.81%218423.20%
NDAQ230120C002200002022-08-12 3:02PM EDT220.002.302.352.90+0.30+15.00%616023.05%
NDAQ230120C002300002022-08-12 2:35PM EDT230.001.251.151.45+0.24+23.76%59522.16%
NDAQ230120C002400002022-05-17 9:47AM EDT240.000.380.004.800.00-17736.82%
NDAQ230120C002500002022-08-10 2:35PM EDT250.000.400.050.650.00-117524.20%
NDAQ230120C002600002022-06-08 1:03PM EDT260.000.430.001.200.00-212730.46%
NDAQ230120C002700002022-08-11 10:05AM EDT270.000.320.002.200.00-31838.16%
NDAQ230120C002800002022-03-21 2:35PM EDT280.000.500.003.000.00-115244.29%
NDAQ230120C002900002022-07-12 11:10AM EDT290.000.050.004.800.00-25453.53%
NDAQ230120C003000002022-08-11 10:05AM EDT300.000.280.000.800.00-33237.55%
NDAQ230120C003100002022-08-12 3:23PM EDT310.000.100.000.25+0.05+100.00%14215633.15%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDAQ230120P000600002022-07-14 3:25PM EDT60.000.100.000.100.00-23664.84%
NDAQ230120P000650002022-08-09 3:04PM EDT65.000.100.050.700.00-41377.59%
NDAQ230120P000700002021-11-10 7:54AM EDT70.002.500.205.000.00-12104.85%
NDAQ230120P000750002022-06-13 12:50PM EDT75.001.050.100.800.00-1269.82%
NDAQ230120P000800002022-07-19 9:30AM EDT80.000.400.000.500.00-15459.91%
NDAQ230120P000850002022-06-13 1:33PM EDT85.001.350.300.850.00-21563.72%
NDAQ230120P000900002022-08-01 11:32AM EDT90.000.050.000.500.00-102752.39%
NDAQ230120P000950002022-08-09 11:24AM EDT95.000.060.050.700.00-1752.00%
NDAQ230120P001000002022-08-12 2:48PM EDT100.000.350.250.35-0.11-23.91%1213148.00%
NDAQ230120P001050002022-08-08 12:18PM EDT105.000.930.250.700.00-203150.32%
NDAQ230120P001100002022-06-21 1:22PM EDT110.002.360.451.200.00-507352.20%
NDAQ230120P001150002022-07-11 3:36PM EDT115.001.700.201.750.00-1552.95%
NDAQ230120P001200002022-08-05 11:35AM EDT120.000.620.450.950.00-325942.94%
NDAQ230120P001250002022-08-09 11:44AM EDT125.000.930.601.100.00-1521940.99%
NDAQ230120P001300002022-08-02 2:58PM EDT130.001.170.551.300.00-229939.28%
NDAQ230120P001350002022-07-20 3:21PM EDT135.002.450.751.300.00-25536.11%
NDAQ230120P001400002022-08-11 10:20AM EDT140.001.601.101.550.00-24634.51%
NDAQ230120P001450002022-08-12 3:36PM EDT145.001.400.355.00-0.71-33.65%11845.53%
NDAQ230120P001500002022-08-08 3:03PM EDT150.002.501.752.000.00-23730.49%
NDAQ230120P001550002022-08-11 10:23AM EDT155.002.752.152.500.00-29029.36%
NDAQ230120P001600002022-08-12 3:17PM EDT160.003.032.303.20-0.57-15.83%110528.53%
NDAQ230120P001650002022-08-12 12:29PM EDT165.003.803.204.00-0.30-7.32%14427.54%
NDAQ230120P001700002022-08-11 9:51AM EDT170.005.204.204.800.00-170426.11%
NDAQ230120P001750002022-08-11 9:58AM EDT175.006.595.505.900.00-622024.99%
NDAQ230120P001800002022-08-12 2:34PM EDT180.007.406.907.20-0.60-7.50%2118323.83%
NDAQ230120P001850002022-08-12 2:52PM EDT185.009.208.609.20-0.80-8.00%154123.58%
NDAQ230120P001900002022-08-12 1:23PM EDT190.0011.4010.2011.80-3.47-23.34%184923.86%
NDAQ230120P001950002022-05-11 1:12PM EDT195.0051.3043.0046.600.00-162084.28%
NDAQ230120P002000002022-08-11 9:59AM EDT200.0017.9015.9016.700.00-25421.82%
NDAQ230120P002100002022-05-11 10:16AM EDT210.0064.7057.5061.300.00-55793.94%
NDAQ230120P002200002021-11-19 4:39PM EDT220.0029.3030.7033.300.00-414425.35%
NDAQ230120P002300002021-11-10 12:17PM EDT230.0035.1235.0037.700.00-280.00%
NDAQ230120P002400002021-11-10 7:54AM EDT240.0051.0042.2044.900.00-10100.00%
NDAQ230120P003000002021-12-07 10:57AM EDT300.0097.00103.60107.900.00-320.00%