Mercados españoles abiertos en 4 hrs 49 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
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDAQ240119C000250002022-11-14 10:37AM EST25.0042.3741.0045.100.00-1366.94%
NDAQ240119C000266702022-12-01 10:24AM EST26.6742.3739.7043.300.00-34264.84%
NDAQ240119C000300002022-09-18 11:09PM EST30.000.26--0.00---0.00%
NDAQ240119C000316702022-09-18 11:09PM EST31.6728.34--0.00---0.00%
NDAQ240119C000333302022-10-06 11:54AM EST33.3328.2528.9031.100.00-310.00%
NDAQ240119C000350002022-11-09 9:30AM EST35.0031.0032.3035.100.00-1553.67%
NDAQ240119C000383302022-10-27 11:49AM EST38.3325.2029.2031.900.00--059.73%
NDAQ240119C000400002022-12-02 12:29PM EST40.0030.8028.7030.000.00-9954.72%
NDAQ240119C000416702022-09-18 11:09PM EST41.6710.43--0.00---0.00%
NDAQ240119C000433302022-08-18 9:14AM EST43.3323.2019.7021.500.00--60.00%
NDAQ240119C000450002022-08-10 8:30AM EST45.0019.370.000.000.00--120.00%
NDAQ240119C000483302022-09-18 11:09PM EST48.337.93--0.00---0.00%
NDAQ240119C000500002022-08-08 10:39AM EST50.0014.9013.5018.000.00--324.65%
NDAQ240119C000516702022-09-21 11:14AM EST51.6713.5010.8011.900.00-1120.00%
NDAQ240119C000533302022-11-18 12:00PM EST53.3316.9017.4018.400.00-33740.30%
NDAQ240119C000550002022-09-26 12:34PM EST55.009.1011.0012.000.00-1180.00%
NDAQ240119C000566702022-11-15 10:04AM EST56.6714.8615.3015.900.00-644538.17%
NDAQ240119C000583302022-12-05 11:24AM EST58.3315.4013.7015.200.00-14039.18%
NDAQ240119C000600002022-12-02 2:36PM EST60.0014.8213.1013.600.00-124036.40%
NDAQ240119C000616702022-11-15 10:04AM EST61.6711.5611.7012.600.00-63535.91%
NDAQ240119C000633302022-11-15 12:14PM EST63.3310.1611.0011.400.00-16334.51%
NDAQ240119C000650002022-11-09 12:11PM EST65.008.9010.0010.600.00-13934.49%
NDAQ240119C000666702022-12-01 10:52AM EST66.6710.209.109.500.00-313133.21%
NDAQ240119C000700002022-11-08 11:03AM EST70.006.827.407.700.00-37131.65%
NDAQ240119C000733302022-11-23 1:50PM EST73.336.115.506.500.00-34931.62%
NDAQ240119C000750002022-11-16 3:46PM EST75.004.855.205.800.00-31231.01%
NDAQ240119C000766702022-11-23 1:50PM EST76.674.794.305.400.00-3931.35%
NDAQ240119C000800002022-11-17 11:35AM EST80.003.103.004.200.00-33630.11%
NDAQ240119C000833302022-12-06 12:35PM EST83.332.952.453.20-0.14-4.53%34328.99%
NDAQ240119C000866702022-11-25 12:26PM EST86.672.251.852.550.00-31628.72%
NDAQ240119C000900002022-12-02 10:10AM EST90.001.711.352.000.00-12628.38%
NDAQ240119C000933302022-09-18 11:09PM EST93.330.47--0.00---0.00%
NDAQ240119C000950002022-07-28 9:56AM EST95.0085.0089.1092.600.00-130.00%
NDAQ240119C000966702022-11-08 9:41AM EST96.671.050.701.15+0.30+40.00%34927.47%
NDAQ240119C001000002022-12-06 2:01PM EST100.000.650.600.80-0.25-27.78%47126.59%
NDAQ240119C001033302022-12-02 3:17PM EST103.330.650.400.750.00-154627.71%
NDAQ240119C001050002022-01-06 9:33AM EST105.0092.0074.0079.000.00-220.00%
NDAQ240119C001100002021-10-29 8:31AM EST110.0098.1093.3097.500.00-100.00%
NDAQ240119C001150002021-11-04 9:41AM EST115.0099.0086.7091.000.00--00.00%
NDAQ240119C001200002022-08-23 10:35AM EST120.0070.4067.8070.600.00-120.00%
NDAQ240119C001250002022-05-19 11:50AM EST125.0031.2936.2038.900.00--1183.85%
NDAQ240119C001300002022-08-18 9:14AM EST130.0069.6058.9062.100.00-22341.60%
NDAQ240119C001350002022-08-10 8:30AM EST135.0058.1055.9057.800.00-14303.17%
NDAQ240119C001450002022-06-15 8:55AM EST145.0023.8027.9029.800.00-13156.67%
NDAQ240119C001500002022-08-08 10:39AM EST150.0044.7044.1046.300.00-11229.39%
NDAQ240119C001550002022-08-22 8:34AM EST155.0044.3541.0042.800.00-14214.58%
NDAQ240119C001600002022-08-03 2:32PM EST160.0036.7036.9039.500.00-115199.37%
NDAQ240119C001650002022-07-06 9:27AM EST165.0020.5033.2035.400.00-26184.58%
NDAQ240119C001700002022-08-09 2:34PM EST170.0032.7831.6032.900.00-1145177.94%
NDAQ240119C001750002022-08-19 8:34AM EST175.0033.0928.0030.200.00-114167.35%
NDAQ240119C001800002022-08-09 2:47PM EST180.0027.0026.0027.100.00-275159.34%
NDAQ240119C001850002022-08-24 10:30AM EST185.0026.6023.1024.900.00-111151.50%
NDAQ240119C001900002022-08-26 9:05AM EST190.0023.4020.7022.10-4.10-14.91%218143.57%
NDAQ240119C001950002022-08-15 11:04AM EST195.0024.8018.4020.000.00-213137.08%
NDAQ240119C002000002022-08-23 8:41AM EST200.0018.4016.9018.200.00-144132.50%
NDAQ240119C002100002022-08-12 2:09PM EST210.0016.7112.5014.400.00-111120.15%
NDAQ240119C002200002022-08-25 1:31PM EST220.0012.089.9011.300.00-116111.69%
NDAQ240119C002300002022-08-17 12:46PM EST230.0011.977.608.900.00-23104.38%
NDAQ240119C002400002022-08-25 2:35PM EST240.007.105.806.800.00-11397.83%
NDAQ240119C002500002022-08-18 8:48AM EST250.007.104.005.300.00-11591.60%
NDAQ240119C002600002022-04-22 8:57AM EST260.003.000.452.100.00-2570.46%
NDAQ240119C002700002022-08-01 9:48AM EST270.002.352.503.300.00-1984.70%
NDAQ240119C002800002022-07-25 1:46PM EST280.001.400.254.600.00-2082.89%
NDAQ240119C002900002022-02-18 12:45PM EST290.002.110.004.100.00-31881.41%
NDAQ240119C003000002022-06-24 1:13PM EST300.001.050.005.000.00-12286.08%
NDAQ240119C003100002022-08-19 11:25AM EST310.001.100.801.300.00-2219274.39%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDAQ240119P000250002022-09-08 12:49PM EST25.000.350.001.950.00-21365.92%
NDAQ240119P000283302022-08-26 10:40AM EST28.330.470.003.300.00--967.43%
NDAQ240119P000316702022-11-18 9:30AM EST31.670.500.300.600.00-1946.22%
NDAQ240119P000333302022-12-01 3:44PM EST33.330.450.005.000.00-14964.70%
NDAQ240119P000350002022-11-23 2:52PM EST35.000.650.005.000.00-13161.07%
NDAQ240119P000366702022-09-18 11:09PM EST36.671.67--0.00---0.00%
NDAQ240119P000400002022-11-15 1:39PM EST40.001.000.601.000.00-41038.33%
NDAQ240119P000433302022-10-13 9:49AM EST43.332.350.851.500.00-21237.89%
NDAQ240119P000450002022-12-01 12:00PM EST45.001.150.951.450.00-64035.00%
NDAQ240119P000466702022-11-30 2:12PM EST46.671.411.151.600.00-1433.69%
NDAQ240119P000483302022-11-17 11:34AM EST48.332.051.351.850.00-119133.00%
NDAQ240119P000500002022-12-01 10:04AM EST50.001.651.602.150.00-1001,70932.41%
NDAQ240119P000516702022-09-07 12:13PM EST51.673.033.904.600.00-12142.68%
NDAQ240119P000533302022-11-11 11:12AM EST53.332.631.952.550.00-32129.71%
NDAQ240119P000550002022-12-05 9:34AM EST55.002.322.352.900.00-104728.97%
NDAQ240119P000566702022-12-01 10:29AM EST56.672.902.953.300.00-162528.28%
NDAQ240119P000583302022-10-25 2:49PM EST58.335.602.603.700.00-14227.45%
NDAQ240119P000600002022-11-07 9:31AM EST60.005.793.804.000.00-205826.03%
NDAQ240119P000616702022-10-05 11:22AM EST61.677.406.307.200.00-71835.71%
NDAQ240119P000633302022-11-09 11:05AM EST63.336.224.805.100.00-1012924.73%
NDAQ240119P000650002022-11-09 10:12AM EST65.006.875.305.800.00-23524.32%
NDAQ240119P000666702022-11-30 2:24PM EST66.676.106.106.40+0.10+1.67%15323.35%
NDAQ240119P000700002022-12-05 9:50AM EST70.007.207.607.900.00-16021.82%
NDAQ240119P000733302022-09-18 11:09PM EST73.3320.54--0.00---0.00%
NDAQ240119P000750002022-08-11 2:16PM EST75.001.200.004.900.00-140.00%
NDAQ240119P000766702022-08-10 2:04PM EST76.6715.8014.7015.300.00--1832.25%
NDAQ240119P000800002022-08-24 9:10AM EST80.001.2819.7021.800.00-1046.95%
NDAQ240119P000833302022-09-01 8:46AM EST83.3324.3025.0028.700.00--056.16%
NDAQ240119P000850002022-08-26 10:40AM EST85.001.400.002.10+0.15+12.00%230.00%
NDAQ240119P000900002022-08-10 9:16AM EST90.001.3528.8032.200.00--050.83%
NDAQ240119P000933302022-09-18 11:09PM EST93.3333.33--0.00---0.00%
NDAQ240119P000950002022-07-26 10:55AM EST95.002.080.950.000.00-130.00%
NDAQ240119P001000002022-08-01 1:35PM EST100.002.1038.5042.700.00-4058.14%
NDAQ240119P001033302022-11-25 10:08AM EST103.3335.0035.7037.700.00-2032.40%
NDAQ240119P001050002021-10-28 2:18PM EST105.002.051.954.800.00--100.00%
NDAQ240119P001100002022-03-10 2:36PM EST110.005.001.005.300.00-710.00%
NDAQ240119P001150002022-01-07 12:01PM EST115.004.613.407.500.00-100.00%
NDAQ240119P001200002022-08-22 2:23PM EST120.003.403.103.800.00-120.00%
NDAQ240119P001250002022-01-04 9:51AM EST125.005.604.908.700.00--10.00%
NDAQ240119P001300002022-08-11 1:31PM EST130.004.304.504.900.00-340.00%
NDAQ240119P001350002022-05-20 12:35PM EST135.0015.7713.6014.800.00-510.00%
NDAQ240119P001400002022-08-01 1:37PM EST140.006.906.007.000.00-210.00%
NDAQ240119P001450002022-05-13 10:12AM EST145.0018.5016.4018.700.00-120.00%
NDAQ240119P001500002022-08-15 9:46AM EST150.006.618.109.200.00-24580.00%
NDAQ240119P001550002022-08-11 8:35AM EST155.008.709.3010.100.00-150.00%
NDAQ240119P001600002022-08-25 11:28AM EST160.0010.1010.7011.500.00-150.00%
NDAQ240119P001650002022-06-29 12:09PM EST165.0025.3012.5013.400.00--20.00%
NDAQ240119P001700002022-08-24 12:42PM EST170.0013.5014.0015.700.00-11310.00%
NDAQ240119P001750002022-08-24 12:22PM EST175.0014.8615.8017.800.00-1130.00%
NDAQ240119P001800002022-08-24 10:00AM EST180.0017.3317.9019.000.00-170.00%
NDAQ240119P001850002022-08-26 11:24AM EST185.0020.1020.2021.00+3.90+24.07%240.00%
NDAQ240119P001900002022-08-23 9:05AM EST190.0022.3322.8024.400.00-5110.00%
NDAQ240119P001950002022-08-11 10:10AM EST195.0023.9025.4027.400.00-5120.00%
NDAQ240119P002000002022-08-25 11:00AM EST200.0026.6028.5029.400.00-2110.00%
NDAQ240119P002100002022-08-04 2:38PM EST210.0035.1034.5036.800.00-450.00%
NDAQ240119P002200002022-02-24 9:36AM EST220.0061.6347.7052.500.00-12120.00%
NDAQ240119P002300002022-08-10 2:04PM EST230.0047.4049.5051.500.00-360.00%
NDAQ240119P002400002021-11-29 10:36AM EST240.0048.8243.9048.500.00-240.00%
NDAQ240119P002500002022-05-02 12:59PM EST250.0095.7096.00100.500.00-120.00%
NDAQ240119P002800002022-04-14 12:05PM EST280.00100.00130.50135.500.00-210.00%
NDAQ240119P003100002022-07-28 12:27PM EST310.00131.00125.80129.700.00-240.00%