Mercados españoles cerrados en 8 hrs 28 min

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,10-0,17 (-0,26%)
Al cierre: 04:00PM EST
66,45 +0,35 (+0,53%)
Después del cierre: 07:52PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDAQ230317C000483302022-10-14 11:19AM EST48.339.5018.7019.400.00-121255.01%
NDAQ230317C000500002022-10-26 1:39PM EST50.0011.8217.7018.600.00-53060.25%
NDAQ230317C000516702022-10-20 1:48PM EST51.677.7014.7015.400.00-13242.24%
NDAQ230317C000550002022-11-28 11:51AM EST55.0013.070.000.000.00-900.00%
NDAQ230317C000566702022-10-20 11:21AM EST56.674.8010.4011.000.00-41836.99%
NDAQ230317C000583302022-11-14 12:47PM EST58.3310.389.309.700.00-110336.08%
NDAQ230317C000600002022-11-23 10:11AM EST60.009.190.000.000.00-100.00%
NDAQ230317C000616702022-11-16 9:53AM EST61.677.176.807.100.00-107232.84%
NDAQ230317C000633302022-11-29 12:29PM EST63.335.900.000.000.00-1200.00%
NDAQ230317C000650002022-11-29 10:24AM EST65.005.000.000.000.00-100.00%
NDAQ230317C000666702022-11-29 2:14PM EST66.673.850.000.000.00-100.39%
NDAQ230317C000700002022-11-29 11:09AM EST70.002.200.000.000.00-7503.13%
NDAQ230317C000733302022-11-29 2:14PM EST73.331.260.000.000.00-206.25%
NDAQ230317C000750002022-11-29 10:13AM EST75.001.000.000.000.00-106.25%
NDAQ230317C000766702022-11-25 10:15AM EST76.670.800.000.000.00-306.25%
NDAQ230317C000800002022-11-18 10:33AM EST80.000.350.200.350.00-2624.85%
NDAQ230317C000833302022-11-11 3:48PM EST83.330.290.000.750.00--134.82%
NDAQ230317C001500002022-08-22 8:47AM EST150.0042.6837.0039.200.00-11386.67%
NDAQ230317C001550002022-07-19 1:59PM EST155.0016.8041.6042.800.00--10427.10%
NDAQ230317C001700002022-07-26 12:08PM EST170.0016.7024.4025.600.00-66297.27%
NDAQ230317C001750002022-08-23 2:42PM EST175.0020.3118.9020.300.00-514262.12%
NDAQ230317C001800002022-08-05 10:28AM EST180.0015.5015.7016.800.00-13241.53%
NDAQ230317C001850002022-08-11 8:32AM EST185.0016.5713.3014.400.00-711227.25%
NDAQ230317C001900002022-08-26 2:10PM EST190.0011.5010.9012.00-0.59-4.88%1022212.43%
NDAQ230317C001950002022-08-26 2:46PM EST195.009.088.909.60-1.72-15.93%1420198.25%
NDAQ230317C002000002022-08-26 9:30AM EST200.008.506.807.80-0.49-5.45%24184.94%
NDAQ230317C002100002022-07-19 11:26AM EST210.001.007.307.800.00--117191.41%
NDAQ230317C002200002022-08-25 9:17AM EST220.003.702.453.200.00-211149.27%
Ventaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDAQ230317P000266702022-09-06 8:39AM EST26.670.400.000.000.00--225.00%
NDAQ230317P000300002022-10-14 8:30AM EST30.000.650.000.450.00--277.93%
NDAQ230317P000333302022-08-26 12:52PM EST33.330.230.000.850.00--2177.44%
NDAQ230317P000350002022-11-11 10:07AM EST35.000.200.050.600.00-144268.75%
NDAQ230317P000383302022-11-01 8:56AM EST38.330.300.004.800.00-14102.78%
NDAQ230317P000400002022-11-23 11:28AM EST40.000.200.000.000.00-7025.00%
NDAQ230317P000416702022-09-19 11:44AM EST41.670.600.650.900.00--063.92%
NDAQ230317P000433302022-11-02 1:41PM EST43.330.500.004.800.00-1385.21%
NDAQ230317P000450002022-10-26 10:07AM EST45.000.650.001.050.00-2050.00%
NDAQ230317P000466702022-09-18 11:09PM EST46.671.07--0.00---0.00%
NDAQ230317P000483302022-11-18 10:52AM EST48.330.450.100.500.00-152041.94%
NDAQ230317P000500002022-11-23 10:14AM EST50.000.290.000.000.00-5012.50%
NDAQ230317P000516702022-11-10 11:32AM EST51.670.520.300.550.00-113535.69%
NDAQ230317P000533302022-11-18 12:43PM EST53.330.860.500.700.00-424634.52%
NDAQ230317P000550002022-11-29 1:57PM EST55.000.760.000.000.00-306.25%
NDAQ230317P000566702022-11-25 9:32AM EST56.670.850.000.000.00-106.25%
NDAQ230317P000583302022-11-29 11:12AM EST58.331.240.000.000.00-106.25%
NDAQ230317P000600002022-11-29 10:25AM EST60.001.500.000.000.00-103.13%
NDAQ230317P000616702022-11-18 3:18PM EST61.672.401.802.000.00-2013127.54%
NDAQ230317P000633302022-11-28 10:39AM EST63.332.200.000.000.00-901.56%
NDAQ230317P000650002022-11-29 10:33AM EST65.002.850.000.000.00-100.78%
NDAQ230317P000666702022-11-25 10:58AM EST66.673.100.000.000.00-600.00%
NDAQ230317P000700002022-11-25 10:27AM EST70.004.800.000.000.00-100.00%
NDAQ230317P000733302022-10-19 11:52AM EST73.3317.108.108.800.00--028.10%
NDAQ230317P000766702022-10-19 12:10PM EST76.6720.9011.0011.900.00--031.79%
NDAQ230317P001000002022-08-26 12:52PM EST100.000.700.351.050.00-270.00%
NDAQ230317P001150002022-07-18 11:42AM EST115.002.190.003.300.00--10.00%
NDAQ230317P001200002022-07-28 2:58PM EST120.001.371.401.800.00--270.00%
NDAQ230317P001350002022-07-22 9:04AM EST135.002.351.852.300.00-100.00%
NDAQ230317P001400002022-08-02 9:05AM EST140.003.212.803.200.00--10.00%
NDAQ230317P001450002022-08-23 10:21AM EST145.003.203.303.700.00-160.00%
NDAQ230317P001500002022-08-23 11:20AM EST150.003.904.004.400.00-130.00%
NDAQ230317P001550002022-08-19 10:04AM EST155.004.104.405.500.00-1290.00%
NDAQ230317P001600002022-08-22 9:10AM EST160.005.005.806.500.00-1320.00%
NDAQ230317P001650002022-08-16 1:15PM EST165.005.106.807.800.00-1300.00%
NDAQ230317P001700002022-08-26 12:34PM EST170.008.008.209.30+2.00+33.33%30570.00%
NDAQ230317P001750002022-08-23 2:50PM EST175.0010.109.6010.600.00-2430.00%
NDAQ230317P001800002022-08-16 2:13PM EST180.008.9011.8013.400.00-5190.00%
NDAQ230317P001850002022-08-26 2:54PM EST185.0014.3013.9014.70+4.60+47.42%4310.00%
NDAQ230317P001900002022-08-25 2:55PM EST190.0014.4016.4017.800.00-580.00%
NDAQ230317P001950002022-08-15 2:00PM EST195.0014.6019.4020.700.00-11120.00%
NDAQ230317P002000002022-08-10 9:30AM EST200.0020.3022.4023.900.00-9110.00%