Mercados españoles cerrados en 3 hrs 41 min

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,14-0,16 (-0,29%)
Al cierre: 04:00PM EST
54,98 -0,16 (-0,29%)
Antes de la apertura: 07:48AM 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
NDAQ240119C000250002023-11-07 10:34AM EST25.0026.500.000.000.00-160.00%
NDAQ240119C000266702023-06-14 8:57AM EST26.6724.6724.3024.700.00-4200.00%
NDAQ240119C000283302023-07-24 8:30AM EST28.3322.800.000.000.00-330.00%
NDAQ240119C000300002023-10-18 9:07AM EST30.0022.600.000.000.00-1430.00%
NDAQ240119C000316702023-11-21 9:30AM EST31.6722.600.000.000.00--100.00%
NDAQ240119C000333302022-10-06 11:54AM EST33.3328.2528.9031.100.00-31267.82%
NDAQ240119C000350002023-05-03 9:23AM EST35.0020.4721.6022.700.00-16128.42%
NDAQ240119C000366702023-07-19 2:45PM EST36.6714.7015.6016.000.00-110.00%
NDAQ240119C000383302023-06-02 10:02AM EST38.3318.9112.6013.100.00-2150.00%
NDAQ240119C000400002023-11-20 12:40PM EST40.0014.220.000.000.00-5250.00%
NDAQ240119C000416702023-09-22 8:32AM EST41.677.909.509.700.00-2100.00%
NDAQ240119C000433302023-07-21 1:00PM EST43.338.779.609.800.00-180.00%
NDAQ240119C000450002023-10-13 11:37AM EST45.005.707.308.000.00-1280.00%
NDAQ240119C000466702023-11-20 11:21AM EST46.677.880.000.000.00-11410.00%
NDAQ240119C000483302023-11-15 11:14AM EST48.335.750.000.000.00-22510.00%
NDAQ240119C000500002023-11-24 9:30AM EST50.005.600.000.000.00-14070.00%
NDAQ240119C000516702023-11-27 12:22PM EST51.673.900.000.000.00-13140.00%
NDAQ240119C000533302023-11-24 11:25AM EST53.332.900.000.000.00-16510.00%
NDAQ240119C000550002023-11-27 3:33PM EST55.001.730.000.000.00-251,5650.00%
NDAQ240119C000566702023-11-27 9:30AM EST56.671.050.000.000.00-31,1271.56%
NDAQ240119C000583302023-11-27 3:36PM EST58.330.400.000.000.00-63173.13%
NDAQ240119C000600002023-11-27 3:23PM EST60.000.200.000.000.00-835646.25%
NDAQ240119C000616702023-11-27 12:10PM EST61.670.100.000.000.00-15126.25%
NDAQ240119C000633302023-11-10 9:30AM EST63.330.050.000.000.00-22676.25%
NDAQ240119C000650002023-11-13 11:46AM EST65.000.030.000.000.00-635012.50%
NDAQ240119C000666702023-09-11 9:26AM EST66.670.050.000.200.00-914132.37%
NDAQ240119C000700002023-11-10 11:23AM EST70.000.050.000.000.00-329012.50%
NDAQ240119C000733302023-08-11 1:46PM EST73.330.250.000.300.00-94348.10%
NDAQ240119C000750002023-09-21 10:46AM EST75.000.200.000.050.00-38337.31%
NDAQ240119C000766702023-08-01 1:18PM EST76.670.060.000.100.00-726743.95%
NDAQ240119C000800002023-06-23 8:50AM EST80.000.100.000.300.00-14751.76%
NDAQ240119C000833302023-09-28 11:32AM EST83.330.010.000.050.00-214947.85%
NDAQ240119C000850002023-02-02 10:55AM EST85.000.400.005.000.00-22114.67%
NDAQ240119C000866702022-11-25 12:26PM EST86.672.250.751.200.00-31688.77%
NDAQ240119C000900002023-01-27 3:20PM EST90.000.200.005.000.00-128123.36%
NDAQ240119C000933302023-11-21 1:29PM EST93.330.030.000.000.00-11425.00%
NDAQ240119C000950002022-07-28 9:56AM EST95.0085.0089.1092.600.00-130.00%
NDAQ240119C000966702023-09-05 10:37AM EST96.670.060.000.100.00-55762.11%
NDAQ240119C001000002023-09-06 12:26PM EST100.000.090.000.050.00-127560.16%
NDAQ240119C001033302023-09-06 12:26PM EST103.330.020.000.050.00-154962.89%
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--1645.24%
NDAQ240119C001300002022-08-18 9:14AM EST130.0069.6058.9062.100.00-220.00%
NDAQ240119C001350002022-08-10 8:30AM EST135.0058.1055.9057.800.00-140.00%
NDAQ240119C001450002022-06-15 8:55AM EST145.0023.8027.9029.800.00-13530.40%
NDAQ240119C001500002022-08-08 10:39AM EST150.0044.7044.1046.300.00-11831.74%
NDAQ240119C001550002022-08-22 8:34AM EST155.0044.3541.0042.800.00-14756.93%
NDAQ240119C001600002022-08-03 2:32PM EST160.0036.7036.9039.500.00-115688.33%
NDAQ240119C001650002022-07-06 9:27AM EST165.0020.5033.2035.400.00-26626.98%
NDAQ240119C001700002022-08-09 2:34PM EST170.0032.7831.6032.900.00-1145599.66%
NDAQ240119C001750002022-08-19 8:34AM EST175.0033.0928.0030.200.00-114558.74%
NDAQ240119C001800002022-08-09 2:47PM EST180.0027.0026.0027.100.00-275528.39%
NDAQ240119C001850002022-08-24 10:30AM EST185.0026.6023.1024.900.00-111499.39%
NDAQ240119C001900002022-08-26 9:05AM EST190.0023.4020.7022.10-4.10-14.91%218470.75%
NDAQ240119C001950002022-08-15 11:04AM EST195.0024.8018.4020.000.00-213447.56%
NDAQ240119C002000002022-08-23 8:41AM EST200.0018.4016.9018.200.00-144431.08%
NDAQ240119C002100002022-08-12 2:09PM EST210.0016.7112.5014.400.00-111388.28%
NDAQ240119C002200002022-08-25 1:31PM EST220.0012.089.9011.300.00-116359.06%
NDAQ240119C002300002022-08-17 12:46PM EST230.0011.977.608.900.00-23334.08%
NDAQ240119C002400002022-08-25 2:35PM EST240.007.105.806.800.00-113311.91%
NDAQ240119C002500002022-08-18 8:48AM EST250.007.104.005.300.00-115291.04%
NDAQ240119C002600002022-04-22 8:57AM EST260.003.000.452.100.00-25223.05%
NDAQ240119C002700002022-08-01 9:48AM EST270.002.352.503.300.00-19267.53%
NDAQ240119C002800002022-07-25 1:46PM EST280.001.400.254.600.00-20261.13%
NDAQ240119C002900002022-02-18 12:45PM EST290.002.110.004.100.00-318255.86%
NDAQ240119C003000002022-06-24 1:13PM EST300.001.050.005.000.00-122270.07%
NDAQ240119C003100002022-08-19 11:25AM EST310.001.100.801.300.00-22192232.72%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDAQ240119P000250002023-11-03 1:08PM EST25.000.050.000.000.00-14250.00%
NDAQ240119P000266702023-11-07 2:08PM EST26.670.050.000.000.00-736050.00%
NDAQ240119P000283302023-05-10 2:27PM EST28.330.050.000.200.00-11085.94%
NDAQ240119P000300002023-11-14 11:07AM EST30.000.090.000.000.00-12425.00%
NDAQ240119P000316702023-10-05 11:30AM EST31.670.200.000.150.00-13014569.92%
NDAQ240119P000333302023-08-31 8:30AM EST33.330.300.000.200.00-26266.99%
NDAQ240119P000350002023-10-04 8:58AM EST35.000.200.000.150.00-8111958.59%
NDAQ240119P000366702023-11-20 1:30PM EST36.670.050.000.000.00-16525.00%
NDAQ240119P000383302023-11-21 9:30AM EST38.330.050.000.000.00-12425.00%
NDAQ240119P000400002023-11-06 9:30AM EST40.000.200.000.000.00-39225.00%
NDAQ240119P000416702023-11-02 1:48PM EST41.670.280.000.000.00-126012.50%
NDAQ240119P000433302023-11-20 3:53PM EST43.330.050.000.000.00-25612.50%
NDAQ240119P000450002023-11-27 11:47AM EST45.000.050.000.000.00-101,11012.50%
NDAQ240119P000466702023-11-27 2:55PM EST46.670.070.000.000.00-348212.50%
NDAQ240119P000483302023-11-21 1:19PM EST48.330.200.000.000.00-526056.25%
NDAQ240119P000500002023-11-27 1:01PM EST50.000.200.000.000.00-92,1496.25%
NDAQ240119P000516702023-11-27 3:39PM EST51.670.400.000.000.00-41,1543.13%
NDAQ240119P000533302023-11-27 2:43PM EST53.330.750.000.000.00-11793.13%
NDAQ240119P000550002023-11-27 2:24PM EST55.001.350.000.000.00-61,1660.20%
NDAQ240119P000566702023-11-27 3:45PM EST56.672.230.000.000.00-2530.00%
NDAQ240119P000583302023-11-24 10:05AM EST58.333.600.000.000.00-23310.00%
NDAQ240119P000600002023-11-14 2:58PM EST60.006.400.000.000.00-10220.00%
NDAQ240119P000616702023-08-25 9:44AM EST61.679.5012.9013.100.00-24106.45%
NDAQ240119P000633302023-11-09 12:03PM EST63.3311.800.000.000.00-930.00%
NDAQ240119P000650002023-08-25 8:30AM EST65.0012.7016.1016.500.00-11117.90%
NDAQ240119P000666702023-05-03 2:52PM EST66.6713.009.9011.200.00-1180.00%
NDAQ240119P000700002023-04-12 12:23PM EST70.0015.0013.2016.600.00-4071.09%
NDAQ240119P000733302023-04-11 8:59AM EST73.3319.1116.4020.000.00--079.98%
NDAQ240119P000750002023-02-24 1:36PM EST75.0018.2020.2023.600.00-2287.38%
NDAQ240119P000766702022-08-10 2:04PM EST76.6715.8014.7015.300.00--180.00%
NDAQ240119P000800002022-08-24 9:10AM EST80.001.2819.7021.800.00-100.00%
NDAQ240119P000833302022-09-01 8:46AM EST83.3324.3025.0028.700.00--071.29%
NDAQ240119P000850002022-08-26 10:40AM EST85.001.400.002.10+0.15+12.00%230.00%
NDAQ240119P000866702022-12-12 12:20PM EST86.6722.6321.8025.600.00--00.00%
NDAQ240119P000900002022-12-12 12:20PM EST90.0025.6324.5029.500.00--00.00%
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 EST100.002.1038.5042.700.00-400.00%
NDAQ240119P001033302022-11-25 10:08AM EST103.3335.0039.8044.300.00-200.00%
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%