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
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDAQ240119C000800002022-07-06 11:39AM EDT80.0081.00101.00106.000.00--10.00%
NDAQ240119C000900002022-02-03 4:51PM EDT90.0090.0081.6086.000.00--10.00%
NDAQ240119C000950002022-07-28 10:56AM EDT95.0085.0096.00101.000.00-1352.48%
NDAQ240119C001000002022-01-25 12:57PM EDT100.0076.0071.0076.000.00--10.00%
NDAQ240119C001050002022-01-06 10:33AM EDT105.0092.0074.0079.000.00-220.00%
NDAQ240119C001100002021-10-29 9:31AM EDT110.0098.1093.3097.500.00-1064.26%
NDAQ240119C001150002021-11-04 10:41AM EDT115.0099.0086.7091.000.00--057.61%
NDAQ240119C001200002022-08-09 2:07PM EDT120.0069.5061.0065.500.00-120.00%
NDAQ240119C001250002022-05-19 12:50PM EDT125.0031.2936.2038.900.00--10.00%
NDAQ240119C001300002022-07-14 11:43AM EDT130.0036.2066.6069.200.00--239.58%
NDAQ240119C001350002022-08-10 9:30AM EDT135.0058.1061.9065.200.00-1438.71%
NDAQ240119C001450002022-06-15 9:55AM EDT145.0023.8027.9029.800.00-130.00%
NDAQ240119C001500002022-08-08 11:39AM EDT150.0044.7050.7053.300.00-1135.62%
NDAQ240119C001550002022-07-21 10:18AM EDT155.0034.4046.5049.600.00-1434.78%
NDAQ240119C001600002022-08-03 3:32PM EDT160.0036.7043.5046.300.00-11534.37%
NDAQ240119C001650002022-07-06 10:27AM EDT165.0020.5033.2035.400.00-2623.85%
NDAQ240119C001700002022-08-09 3:34PM EDT170.0032.7837.3038.500.00-114531.60%
NDAQ240119C001750002022-07-29 1:29PM EDT175.0027.7733.7035.200.00-11530.82%
NDAQ240119C001800002022-08-09 3:47PM EDT180.0027.0031.3032.300.00-27530.37%
NDAQ240119C001850002022-06-29 9:48AM EDT185.0011.2619.2023.800.00-11023.42%
NDAQ240119C001900002022-08-04 2:48PM EDT190.0021.8024.7027.100.00-101629.69%
NDAQ240119C001950002022-06-23 10:26AM EDT195.009.2014.6016.500.00-71520.32%
NDAQ240119C002000002022-08-12 10:17AM EDT200.0020.0020.1022.30+6.50+48.15%14528.85%
NDAQ240119C002100002022-08-12 3:09PM EDT210.0016.7116.2018.60+2.62+18.59%11128.63%
NDAQ240119C002200002022-07-20 9:56AM EDT220.006.0512.5014.200.00-31827.04%
NDAQ240119C002300002022-08-08 1:12PM EDT230.008.3210.0012.600.00-1228.11%
NDAQ240119C002400002022-05-18 3:26PM EDT240.001.751.702.950.00-21217.31%
NDAQ240119C002500002022-07-26 11:55AM EDT250.003.486.106.900.00-21625.67%
NDAQ240119C002600002022-04-22 9:57AM EDT260.003.000.452.100.00-2519.25%
NDAQ240119C002700002022-08-01 10:48AM EDT270.002.353.504.100.00-1925.05%
NDAQ240119C002800002022-07-25 2:46PM EDT280.001.402.553.200.00-2424.95%
NDAQ240119C002900002022-02-18 1:45PM EDT290.002.110.004.100.00-31828.32%
NDAQ240119C003000002022-06-24 2:13PM EDT300.001.050.005.000.00-12231.54%
NDAQ240119C003100002022-08-12 10:39AM EDT310.001.201.051.45+0.15+14.29%117824.56%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDAQ240119P000750002022-08-11 3:16PM EDT75.001.200.205.000.00-1454.47%
NDAQ240119P000800002022-07-25 3:33PM EDT80.001.150.155.000.00-1451.01%
NDAQ240119P000850002022-08-11 10:11AM EDT85.001.251.001.550.00-1342.60%
NDAQ240119P000950002022-07-26 11:55AM EDT95.002.080.955.000.00-1350.74%
NDAQ240119P001000002022-08-01 2:35PM EDT100.002.101.155.000.00-41747.68%
NDAQ240119P001050002021-10-28 3:18PM EDT105.002.051.954.800.00--1044.20%
NDAQ240119P001100002022-03-10 3:36PM EDT110.005.001.005.300.00-7142.80%
NDAQ240119P001150002022-01-07 1:01PM EDT115.004.613.407.500.00-1045.33%
NDAQ240119P001200002022-01-20 10:50AM EDT120.005.504.509.000.00-1145.65%
NDAQ240119P001250002022-01-04 10:51AM EDT125.005.604.908.700.00--142.20%
NDAQ240119P001300002022-08-11 2:31PM EDT130.004.303.604.200.00-3430.12%
NDAQ240119P001350002022-05-20 1:35PM EDT135.0015.7713.6014.800.00-5147.22%
NDAQ240119P001400002022-08-01 2:37PM EDT140.006.905.105.600.00-2128.60%
NDAQ240119P001450002022-05-13 11:12AM EDT145.0018.5016.4018.700.00-1247.11%
NDAQ240119P001500002022-08-02 2:58PM EDT150.008.896.907.400.00-446027.19%
NDAQ240119P001550002022-08-11 9:35AM EDT155.008.707.708.800.00--527.03%
NDAQ240119P001600002022-05-03 3:28PM EDT160.0020.5021.6024.000.00-1445.11%
NDAQ240119P001650002022-06-29 1:09PM EDT165.0025.3012.5013.400.00--228.42%
NDAQ240119P001700002022-08-08 11:05AM EDT170.0013.9411.9012.500.00-1013124.67%
NDAQ240119P001750002022-04-27 9:30AM EDT175.0027.0829.2032.200.00-21245.72%
NDAQ240119P001800002022-08-10 1:34PM EDT180.0016.8014.3016.300.00-1723.91%
NDAQ240119P001850002022-07-20 10:37AM EDT185.0027.5016.9018.900.00-4424.04%
NDAQ240119P001900002022-08-03 2:01PM EDT190.0024.8019.3020.800.00-1823.18%
NDAQ240119P001950002022-08-11 11:10AM EDT195.0023.9021.6023.100.00-51222.57%
NDAQ240119P002000002022-08-10 10:42AM EDT200.0026.8024.5025.900.00-5722.32%
NDAQ240119P002100002022-08-04 3:38PM EDT210.0035.1030.2031.900.00-4521.66%
NDAQ240119P002200002022-02-24 10:36AM EDT220.0061.6347.7052.500.00-121236.83%
NDAQ240119P002300002021-11-16 1:45PM EDT230.0040.2841.5046.500.00-3321.08%
NDAQ240119P002400002021-11-29 11:36AM EDT240.0048.8243.9048.500.00-240.00%
NDAQ240119P002500002022-05-02 1:59PM EDT250.0095.7096.00100.500.00-1262.69%
NDAQ240119P002800002022-04-14 1:05PM EDT280.00100.00130.50135.500.00-2174.78%
NDAQ240119P003100002022-07-28 1:27PM EDT310.00131.00117.00122.000.00-2427.54%