Mercados españoles abiertos en 4 hrs 49 min
S&P 500
3.941,26 -57,58 (-1,44%) Nasdaq
11.014,89 -225,05 (-2,00%) NIKKEI 225
27.756,94 -128,93 (-0,46%) Dólar/Euro
1,0469 0,0000 (-0,00%) Petróleo Brent
79,41 +0,06 (+0,08%) BTC-EUR
16.290,93 -115,55 (-0,70%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara19 de enero de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240119C00025000 | 2022-11-14 10:37AM EST | 25.00 | 42.37 | 41.00 | 45.10 | 0.00 | - | 1 | 3 | 66.94% |
| NDAQ240119C00026670 | 2022-12-01 10:24AM EST | 26.67 | 42.37 | 39.70 | 43.30 | 0.00 | - | 3 | 42 | 64.84% |
| NDAQ240119C00030000 | 2022-09-18 11:09PM EST | 30.00 | 0.26 | - | - | 0.00 | - | - | - | 0.00% |
| NDAQ240119C00031670 | 2022-09-18 11:09PM EST | 31.67 | 28.34 | - | - | 0.00 | - | - | - | 0.00% |
| NDAQ240119C00033330 | 2022-10-06 11:54AM EST | 33.33 | 28.25 | 28.90 | 31.10 | 0.00 | - | 3 | 1 | 0.00% |
| NDAQ240119C00035000 | 2022-11-09 9:30AM EST | 35.00 | 31.00 | 32.30 | 35.10 | 0.00 | - | 1 | 5 | 53.67% |
| NDAQ240119C00038330 | 2022-10-27 11:49AM EST | 38.33 | 25.20 | 29.20 | 31.90 | 0.00 | - | - | 0 | 59.73% |
| NDAQ240119C00040000 | 2022-12-02 12:29PM EST | 40.00 | 30.80 | 28.70 | 30.00 | 0.00 | - | 9 | 9 | 54.72% |
| NDAQ240119C00041670 | 2022-09-18 11:09PM EST | 41.67 | 10.43 | - | - | 0.00 | - | - | - | 0.00% |
| NDAQ240119C00043330 | 2022-08-18 9:14AM EST | 43.33 | 23.20 | 19.70 | 21.50 | 0.00 | - | - | 6 | 0.00% |
| NDAQ240119C00045000 | 2022-08-10 8:30AM EST | 45.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| NDAQ240119C00048330 | 2022-09-18 11:09PM EST | 48.33 | 7.93 | - | - | 0.00 | - | - | - | 0.00% |
| NDAQ240119C00050000 | 2022-08-08 10:39AM EST | 50.00 | 14.90 | 13.50 | 18.00 | 0.00 | - | - | 3 | 24.65% |
| NDAQ240119C00051670 | 2022-09-21 11:14AM EST | 51.67 | 13.50 | 10.80 | 11.90 | 0.00 | - | 1 | 12 | 0.00% |
| NDAQ240119C00053330 | 2022-11-18 12:00PM EST | 53.33 | 16.90 | 17.40 | 18.40 | 0.00 | - | 3 | 37 | 40.30% |
| NDAQ240119C00055000 | 2022-09-26 12:34PM EST | 55.00 | 9.10 | 11.00 | 12.00 | 0.00 | - | 1 | 18 | 0.00% |
| NDAQ240119C00056670 | 2022-11-15 10:04AM EST | 56.67 | 14.86 | 15.30 | 15.90 | 0.00 | - | 6 | 445 | 38.17% |
| NDAQ240119C00058330 | 2022-12-05 11:24AM EST | 58.33 | 15.40 | 13.70 | 15.20 | 0.00 | - | 1 | 40 | 39.18% |
| NDAQ240119C00060000 | 2022-12-02 2:36PM EST | 60.00 | 14.82 | 13.10 | 13.60 | 0.00 | - | 1 | 240 | 36.40% |
| NDAQ240119C00061670 | 2022-11-15 10:04AM EST | 61.67 | 11.56 | 11.70 | 12.60 | 0.00 | - | 6 | 35 | 35.91% |
| NDAQ240119C00063330 | 2022-11-15 12:14PM EST | 63.33 | 10.16 | 11.00 | 11.40 | 0.00 | - | 1 | 63 | 34.51% |
| NDAQ240119C00065000 | 2022-11-09 12:11PM EST | 65.00 | 8.90 | 10.00 | 10.60 | 0.00 | - | 1 | 39 | 34.49% |
| NDAQ240119C00066670 | 2022-12-01 10:52AM EST | 66.67 | 10.20 | 9.10 | 9.50 | 0.00 | - | 3 | 131 | 33.21% |
| NDAQ240119C00070000 | 2022-11-08 11:03AM EST | 70.00 | 6.82 | 7.40 | 7.70 | 0.00 | - | 3 | 71 | 31.65% |
| NDAQ240119C00073330 | 2022-11-23 1:50PM EST | 73.33 | 6.11 | 5.50 | 6.50 | 0.00 | - | 3 | 49 | 31.62% |
| NDAQ240119C00075000 | 2022-11-16 3:46PM EST | 75.00 | 4.85 | 5.20 | 5.80 | 0.00 | - | 3 | 12 | 31.01% |
| NDAQ240119C00076670 | 2022-11-23 1:50PM EST | 76.67 | 4.79 | 4.30 | 5.40 | 0.00 | - | 3 | 9 | 31.35% |
| NDAQ240119C00080000 | 2022-11-17 11:35AM EST | 80.00 | 3.10 | 3.00 | 4.20 | 0.00 | - | 3 | 36 | 30.11% |
| NDAQ240119C00083330 | 2022-12-06 12:35PM EST | 83.33 | 2.95 | 2.45 | 3.20 | -0.14 | -4.53% | 3 | 43 | 28.99% |
| NDAQ240119C00086670 | 2022-11-25 12:26PM EST | 86.67 | 2.25 | 1.85 | 2.55 | 0.00 | - | 3 | 16 | 28.72% |
| NDAQ240119C00090000 | 2022-12-02 10:10AM EST | 90.00 | 1.71 | 1.35 | 2.00 | 0.00 | - | 1 | 26 | 28.38% |
| NDAQ240119C00093330 | 2022-09-18 11:09PM EST | 93.33 | 0.47 | - | - | 0.00 | - | - | - | 0.00% |
| NDAQ240119C00095000 | 2022-07-28 9:56AM EST | 95.00 | 85.00 | 89.10 | 92.60 | 0.00 | - | 1 | 3 | 0.00% |
| NDAQ240119C00096670 | 2022-11-08 9:41AM EST | 96.67 | 1.05 | 0.70 | 1.15 | +0.30 | +40.00% | 3 | 49 | 27.47% |
| NDAQ240119C00100000 | 2022-12-06 2:01PM EST | 100.00 | 0.65 | 0.60 | 0.80 | -0.25 | -27.78% | 4 | 71 | 26.59% |
| NDAQ240119C00103330 | 2022-12-02 3:17PM EST | 103.33 | 0.65 | 0.40 | 0.75 | 0.00 | - | 1 | 546 | 27.71% |
| NDAQ240119C00105000 | 2022-01-06 9:33AM EST | 105.00 | 92.00 | 74.00 | 79.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDAQ240119C00110000 | 2021-10-29 8:31AM EST | 110.00 | 98.10 | 93.30 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240119C00115000 | 2021-11-04 9:41AM EST | 115.00 | 99.00 | 86.70 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ240119C00120000 | 2022-08-23 10:35AM EST | 120.00 | 70.40 | 67.80 | 70.60 | 0.00 | - | 1 | 2 | 0.00% |
| NDAQ240119C00125000 | 2022-05-19 11:50AM EST | 125.00 | 31.29 | 36.20 | 38.90 | 0.00 | - | - | 1 | 183.85% |
| NDAQ240119C00130000 | 2022-08-18 9:14AM EST | 130.00 | 69.60 | 58.90 | 62.10 | 0.00 | - | 2 | 2 | 341.60% |
| NDAQ240119C00135000 | 2022-08-10 8:30AM EST | 135.00 | 58.10 | 55.90 | 57.80 | 0.00 | - | 1 | 4 | 303.17% |
| NDAQ240119C00145000 | 2022-06-15 8:55AM EST | 145.00 | 23.80 | 27.90 | 29.80 | 0.00 | - | 1 | 3 | 156.67% |
| NDAQ240119C00150000 | 2022-08-08 10:39AM EST | 150.00 | 44.70 | 44.10 | 46.30 | 0.00 | - | 1 | 1 | 229.39% |
| NDAQ240119C00155000 | 2022-08-22 8:34AM EST | 155.00 | 44.35 | 41.00 | 42.80 | 0.00 | - | 1 | 4 | 214.58% |
| NDAQ240119C00160000 | 2022-08-03 2:32PM EST | 160.00 | 36.70 | 36.90 | 39.50 | 0.00 | - | 1 | 15 | 199.37% |
| NDAQ240119C00165000 | 2022-07-06 9:27AM EST | 165.00 | 20.50 | 33.20 | 35.40 | 0.00 | - | 2 | 6 | 184.58% |
| NDAQ240119C00170000 | 2022-08-09 2:34PM EST | 170.00 | 32.78 | 31.60 | 32.90 | 0.00 | - | 1 | 145 | 177.94% |
| NDAQ240119C00175000 | 2022-08-19 8:34AM EST | 175.00 | 33.09 | 28.00 | 30.20 | 0.00 | - | 1 | 14 | 167.35% |
| NDAQ240119C00180000 | 2022-08-09 2:47PM EST | 180.00 | 27.00 | 26.00 | 27.10 | 0.00 | - | 2 | 75 | 159.34% |
| NDAQ240119C00185000 | 2022-08-24 10:30AM EST | 185.00 | 26.60 | 23.10 | 24.90 | 0.00 | - | 1 | 11 | 151.50% |
| NDAQ240119C00190000 | 2022-08-26 9:05AM EST | 190.00 | 23.40 | 20.70 | 22.10 | -4.10 | -14.91% | 2 | 18 | 143.57% |
| NDAQ240119C00195000 | 2022-08-15 11:04AM EST | 195.00 | 24.80 | 18.40 | 20.00 | 0.00 | - | 2 | 13 | 137.08% |
| NDAQ240119C00200000 | 2022-08-23 8:41AM EST | 200.00 | 18.40 | 16.90 | 18.20 | 0.00 | - | 1 | 44 | 132.50% |
| NDAQ240119C00210000 | 2022-08-12 2:09PM EST | 210.00 | 16.71 | 12.50 | 14.40 | 0.00 | - | 1 | 11 | 120.15% |
| NDAQ240119C00220000 | 2022-08-25 1:31PM EST | 220.00 | 12.08 | 9.90 | 11.30 | 0.00 | - | 1 | 16 | 111.69% |
| NDAQ240119C00230000 | 2022-08-17 12:46PM EST | 230.00 | 11.97 | 7.60 | 8.90 | 0.00 | - | 2 | 3 | 104.38% |
| NDAQ240119C00240000 | 2022-08-25 2:35PM EST | 240.00 | 7.10 | 5.80 | 6.80 | 0.00 | - | 1 | 13 | 97.83% |
| NDAQ240119C00250000 | 2022-08-18 8:48AM EST | 250.00 | 7.10 | 4.00 | 5.30 | 0.00 | - | 1 | 15 | 91.60% |
| NDAQ240119C00260000 | 2022-04-22 8:57AM EST | 260.00 | 3.00 | 0.45 | 2.10 | 0.00 | - | 2 | 5 | 70.46% |
| NDAQ240119C00270000 | 2022-08-01 9:48AM EST | 270.00 | 2.35 | 2.50 | 3.30 | 0.00 | - | 1 | 9 | 84.70% |
| NDAQ240119C00280000 | 2022-07-25 1:46PM EST | 280.00 | 1.40 | 0.25 | 4.60 | 0.00 | - | 2 | 0 | 82.89% |
| NDAQ240119C00290000 | 2022-02-18 12:45PM EST | 290.00 | 2.11 | 0.00 | 4.10 | 0.00 | - | 3 | 18 | 81.41% |
| NDAQ240119C00300000 | 2022-06-24 1:13PM EST | 300.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 86.08% |
| NDAQ240119C00310000 | 2022-08-19 11:25AM EST | 310.00 | 1.10 | 0.80 | 1.30 | 0.00 | - | 22 | 192 | 74.39% |
Ventaspara19 de enero de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240119P00025000 | 2022-09-08 12:49PM EST | 25.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 2 | 13 | 65.92% |
| NDAQ240119P00028330 | 2022-08-26 10:40AM EST | 28.33 | 0.47 | 0.00 | 3.30 | 0.00 | - | - | 9 | 67.43% |
| NDAQ240119P00031670 | 2022-11-18 9:30AM EST | 31.67 | 0.50 | 0.30 | 0.60 | 0.00 | - | 1 | 9 | 46.22% |
| NDAQ240119P00033330 | 2022-12-01 3:44PM EST | 33.33 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 49 | 64.70% |
| NDAQ240119P00035000 | 2022-11-23 2:52PM EST | 35.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 31 | 61.07% |
| NDAQ240119P00036670 | 2022-09-18 11:09PM EST | 36.67 | 1.67 | - | - | 0.00 | - | - | - | 0.00% |
| NDAQ240119P00040000 | 2022-11-15 1:39PM EST | 40.00 | 1.00 | 0.60 | 1.00 | 0.00 | - | 4 | 10 | 38.33% |
| NDAQ240119P00043330 | 2022-10-13 9:49AM EST | 43.33 | 2.35 | 0.85 | 1.50 | 0.00 | - | 2 | 12 | 37.89% |
| NDAQ240119P00045000 | 2022-12-01 12:00PM EST | 45.00 | 1.15 | 0.95 | 1.45 | 0.00 | - | 6 | 40 | 35.00% |
| NDAQ240119P00046670 | 2022-11-30 2:12PM EST | 46.67 | 1.41 | 1.15 | 1.60 | 0.00 | - | 1 | 4 | 33.69% |
| NDAQ240119P00048330 | 2022-11-17 11:34AM EST | 48.33 | 2.05 | 1.35 | 1.85 | 0.00 | - | 1 | 191 | 33.00% |
| NDAQ240119P00050000 | 2022-12-01 10:04AM EST | 50.00 | 1.65 | 1.60 | 2.15 | 0.00 | - | 100 | 1,709 | 32.41% |
| NDAQ240119P00051670 | 2022-09-07 12:13PM EST | 51.67 | 3.03 | 3.90 | 4.60 | 0.00 | - | 1 | 21 | 42.68% |
| NDAQ240119P00053330 | 2022-11-11 11:12AM EST | 53.33 | 2.63 | 1.95 | 2.55 | 0.00 | - | 3 | 21 | 29.71% |
| NDAQ240119P00055000 | 2022-12-05 9:34AM EST | 55.00 | 2.32 | 2.35 | 2.90 | 0.00 | - | 10 | 47 | 28.97% |
| NDAQ240119P00056670 | 2022-12-01 10:29AM EST | 56.67 | 2.90 | 2.95 | 3.30 | 0.00 | - | 1 | 625 | 28.28% |
| NDAQ240119P00058330 | 2022-10-25 2:49PM EST | 58.33 | 5.60 | 2.60 | 3.70 | 0.00 | - | 1 | 42 | 27.45% |
| NDAQ240119P00060000 | 2022-11-07 9:31AM EST | 60.00 | 5.79 | 3.80 | 4.00 | 0.00 | - | 20 | 58 | 26.03% |
| NDAQ240119P00061670 | 2022-10-05 11:22AM EST | 61.67 | 7.40 | 6.30 | 7.20 | 0.00 | - | 7 | 18 | 35.71% |
| NDAQ240119P00063330 | 2022-11-09 11:05AM EST | 63.33 | 6.22 | 4.80 | 5.10 | 0.00 | - | 10 | 129 | 24.73% |
| NDAQ240119P00065000 | 2022-11-09 10:12AM EST | 65.00 | 6.87 | 5.30 | 5.80 | 0.00 | - | 2 | 35 | 24.32% |
| NDAQ240119P00066670 | 2022-11-30 2:24PM EST | 66.67 | 6.10 | 6.10 | 6.40 | +0.10 | +1.67% | 1 | 53 | 23.35% |
| NDAQ240119P00070000 | 2022-12-05 9:50AM EST | 70.00 | 7.20 | 7.60 | 7.90 | 0.00 | - | 1 | 60 | 21.82% |
| NDAQ240119P00073330 | 2022-09-18 11:09PM EST | 73.33 | 20.54 | - | - | 0.00 | - | - | - | 0.00% |
| NDAQ240119P00075000 | 2022-08-11 2:16PM EST | 75.00 | 1.20 | 0.00 | 4.90 | 0.00 | - | 1 | 4 | 0.00% |
| NDAQ240119P00076670 | 2022-08-10 2:04PM EST | 76.67 | 15.80 | 14.70 | 15.30 | 0.00 | - | - | 18 | 32.25% |
| NDAQ240119P00080000 | 2022-08-24 9:10AM EST | 80.00 | 1.28 | 19.70 | 21.80 | 0.00 | - | 1 | 0 | 46.95% |
| NDAQ240119P00083330 | 2022-09-01 8:46AM EST | 83.33 | 24.30 | 25.00 | 28.70 | 0.00 | - | - | 0 | 56.16% |
| NDAQ240119P00085000 | 2022-08-26 10:40AM EST | 85.00 | 1.40 | 0.00 | 2.10 | +0.15 | +12.00% | 2 | 3 | 0.00% |
| NDAQ240119P00090000 | 2022-08-10 9:16AM EST | 90.00 | 1.35 | 28.80 | 32.20 | 0.00 | - | - | 0 | 50.83% |
| NDAQ240119P00093330 | 2022-09-18 11:09PM EST | 93.33 | 33.33 | - | - | 0.00 | - | - | - | 0.00% |
| NDAQ240119P00095000 | 2022-07-26 10:55AM EST | 95.00 | 2.08 | 0.95 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDAQ240119P00100000 | 2022-08-01 1:35PM EST | 100.00 | 2.10 | 38.50 | 42.70 | 0.00 | - | 4 | 0 | 58.14% |
| NDAQ240119P00103330 | 2022-11-25 10:08AM EST | 103.33 | 35.00 | 35.70 | 37.70 | 0.00 | - | 2 | 0 | 32.40% |
| NDAQ240119P00105000 | 2021-10-28 2:18PM EST | 105.00 | 2.05 | 1.95 | 4.80 | 0.00 | - | - | 10 | 0.00% |
| NDAQ240119P00110000 | 2022-03-10 2:36PM EST | 110.00 | 5.00 | 1.00 | 5.30 | 0.00 | - | 7 | 1 | 0.00% |
| NDAQ240119P00115000 | 2022-01-07 12:01PM EST | 115.00 | 4.61 | 3.40 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240119P00120000 | 2022-08-22 2:23PM EST | 120.00 | 3.40 | 3.10 | 3.80 | 0.00 | - | 1 | 2 | 0.00% |
| NDAQ240119P00125000 | 2022-01-04 9:51AM EST | 125.00 | 5.60 | 4.90 | 8.70 | 0.00 | - | - | 1 | 0.00% |
| NDAQ240119P00130000 | 2022-08-11 1:31PM EST | 130.00 | 4.30 | 4.50 | 4.90 | 0.00 | - | 3 | 4 | 0.00% |
| NDAQ240119P00135000 | 2022-05-20 12:35PM EST | 135.00 | 15.77 | 13.60 | 14.80 | 0.00 | - | 5 | 1 | 0.00% |
| NDAQ240119P00140000 | 2022-08-01 1:37PM EST | 140.00 | 6.90 | 6.00 | 7.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDAQ240119P00145000 | 2022-05-13 10:12AM EST | 145.00 | 18.50 | 16.40 | 18.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDAQ240119P00150000 | 2022-08-15 9:46AM EST | 150.00 | 6.61 | 8.10 | 9.20 | 0.00 | - | 2 | 458 | 0.00% |
| NDAQ240119P00155000 | 2022-08-11 8:35AM EST | 155.00 | 8.70 | 9.30 | 10.10 | 0.00 | - | 1 | 5 | 0.00% |
| NDAQ240119P00160000 | 2022-08-25 11:28AM EST | 160.00 | 10.10 | 10.70 | 11.50 | 0.00 | - | 1 | 5 | 0.00% |
| NDAQ240119P00165000 | 2022-06-29 12:09PM EST | 165.00 | 25.30 | 12.50 | 13.40 | 0.00 | - | - | 2 | 0.00% |
| NDAQ240119P00170000 | 2022-08-24 12:42PM EST | 170.00 | 13.50 | 14.00 | 15.70 | 0.00 | - | 1 | 131 | 0.00% |
| NDAQ240119P00175000 | 2022-08-24 12:22PM EST | 175.00 | 14.86 | 15.80 | 17.80 | 0.00 | - | 1 | 13 | 0.00% |
| NDAQ240119P00180000 | 2022-08-24 10:00AM EST | 180.00 | 17.33 | 17.90 | 19.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDAQ240119P00185000 | 2022-08-26 11:24AM EST | 185.00 | 20.10 | 20.20 | 21.00 | +3.90 | +24.07% | 2 | 4 | 0.00% |
| NDAQ240119P00190000 | 2022-08-23 9:05AM EST | 190.00 | 22.33 | 22.80 | 24.40 | 0.00 | - | 5 | 11 | 0.00% |
| NDAQ240119P00195000 | 2022-08-11 10:10AM EST | 195.00 | 23.90 | 25.40 | 27.40 | 0.00 | - | 5 | 12 | 0.00% |
| NDAQ240119P00200000 | 2022-08-25 11:00AM EST | 200.00 | 26.60 | 28.50 | 29.40 | 0.00 | - | 2 | 11 | 0.00% |
| NDAQ240119P00210000 | 2022-08-04 2:38PM EST | 210.00 | 35.10 | 34.50 | 36.80 | 0.00 | - | 4 | 5 | 0.00% |
| NDAQ240119P00220000 | 2022-02-24 9:36AM EST | 220.00 | 61.63 | 47.70 | 52.50 | 0.00 | - | 12 | 12 | 0.00% |
| NDAQ240119P00230000 | 2022-08-10 2:04PM EST | 230.00 | 47.40 | 49.50 | 51.50 | 0.00 | - | 3 | 6 | 0.00% |
| NDAQ240119P00240000 | 2021-11-29 10:36AM EST | 240.00 | 48.82 | 43.90 | 48.50 | 0.00 | - | 2 | 4 | 0.00% |
| NDAQ240119P00250000 | 2022-05-02 12:59PM EST | 250.00 | 95.70 | 96.00 | 100.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDAQ240119P00280000 | 2022-04-14 12:05PM EST | 280.00 | 100.00 | 130.50 | 135.50 | 0.00 | - | 2 | 1 | 0.00% |
| NDAQ240119P00310000 | 2022-07-28 12:27PM EST | 310.00 | 131.00 | 125.80 | 129.70 | 0.00 | - | 2 | 4 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
