Mercados españoles cerrados
IBEX 35
8.400,40 +20,40 (+0,24%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dólar/Euro
1,0257 -0,0068 (-0,66%) Petróleo Brent
97,97 -1,63 (-1,64%) Oro
1.818,90 +11,70 (+0,65%) BTC-EUR
24.064,91 +530,00 (+2,25%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240119C00080000 | 2022-07-06 11:39AM EDT | 80.00 | 81.00 | 101.00 | 106.00 | 0.00 | - | - | 1 | 0.00% |
| NDAQ240119C00090000 | 2022-02-03 4:51PM EDT | 90.00 | 90.00 | 81.60 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| NDAQ240119C00095000 | 2022-07-28 10:56AM EDT | 95.00 | 85.00 | 96.00 | 101.00 | 0.00 | - | 1 | 3 | 52.48% |
| NDAQ240119C00100000 | 2022-01-25 12:57PM EDT | 100.00 | 76.00 | 71.00 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| NDAQ240119C00105000 | 2022-01-06 10:33AM EDT | 105.00 | 92.00 | 74.00 | 79.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDAQ240119C00110000 | 2021-10-29 9:31AM EDT | 110.00 | 98.10 | 93.30 | 97.50 | 0.00 | - | 1 | 0 | 64.26% |
| NDAQ240119C00115000 | 2021-11-04 10:41AM EDT | 115.00 | 99.00 | 86.70 | 91.00 | 0.00 | - | - | 0 | 57.61% |
| NDAQ240119C00120000 | 2022-08-09 2:07PM EDT | 120.00 | 69.50 | 61.00 | 65.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDAQ240119C00125000 | 2022-05-19 12:50PM EDT | 125.00 | 31.29 | 36.20 | 38.90 | 0.00 | - | - | 1 | 0.00% |
| NDAQ240119C00130000 | 2022-07-14 11:43AM EDT | 130.00 | 36.20 | 66.60 | 69.20 | 0.00 | - | - | 2 | 39.58% |
| NDAQ240119C00135000 | 2022-08-10 9:30AM EDT | 135.00 | 58.10 | 61.90 | 65.20 | 0.00 | - | 1 | 4 | 38.71% |
| NDAQ240119C00145000 | 2022-06-15 9:55AM EDT | 145.00 | 23.80 | 27.90 | 29.80 | 0.00 | - | 1 | 3 | 0.00% |
| NDAQ240119C00150000 | 2022-08-08 11:39AM EDT | 150.00 | 44.70 | 50.70 | 53.30 | 0.00 | - | 1 | 1 | 35.62% |
| NDAQ240119C00155000 | 2022-07-21 10:18AM EDT | 155.00 | 34.40 | 46.50 | 49.60 | 0.00 | - | 1 | 4 | 34.78% |
| NDAQ240119C00160000 | 2022-08-03 3:32PM EDT | 160.00 | 36.70 | 43.50 | 46.30 | 0.00 | - | 1 | 15 | 34.37% |
| NDAQ240119C00165000 | 2022-07-06 10:27AM EDT | 165.00 | 20.50 | 33.20 | 35.40 | 0.00 | - | 2 | 6 | 23.85% |
| NDAQ240119C00170000 | 2022-08-09 3:34PM EDT | 170.00 | 32.78 | 37.30 | 38.50 | 0.00 | - | 1 | 145 | 31.60% |
| NDAQ240119C00175000 | 2022-07-29 1:29PM EDT | 175.00 | 27.77 | 33.70 | 35.20 | 0.00 | - | 1 | 15 | 30.82% |
| NDAQ240119C00180000 | 2022-08-09 3:47PM EDT | 180.00 | 27.00 | 31.30 | 32.30 | 0.00 | - | 2 | 75 | 30.37% |
| NDAQ240119C00185000 | 2022-06-29 9:48AM EDT | 185.00 | 11.26 | 19.20 | 23.80 | 0.00 | - | 1 | 10 | 23.42% |
| NDAQ240119C00190000 | 2022-08-04 2:48PM EDT | 190.00 | 21.80 | 24.70 | 27.10 | 0.00 | - | 10 | 16 | 29.69% |
| NDAQ240119C00195000 | 2022-06-23 10:26AM EDT | 195.00 | 9.20 | 14.60 | 16.50 | 0.00 | - | 7 | 15 | 20.32% |
| NDAQ240119C00200000 | 2022-08-12 10:17AM EDT | 200.00 | 20.00 | 20.10 | 22.30 | +6.50 | +48.15% | 1 | 45 | 28.85% |
| NDAQ240119C00210000 | 2022-08-12 3:09PM EDT | 210.00 | 16.71 | 16.20 | 18.60 | +2.62 | +18.59% | 1 | 11 | 28.63% |
| NDAQ240119C00220000 | 2022-07-20 9:56AM EDT | 220.00 | 6.05 | 12.50 | 14.20 | 0.00 | - | 3 | 18 | 27.04% |
| NDAQ240119C00230000 | 2022-08-08 1:12PM EDT | 230.00 | 8.32 | 10.00 | 12.60 | 0.00 | - | 1 | 2 | 28.11% |
| NDAQ240119C00240000 | 2022-05-18 3:26PM EDT | 240.00 | 1.75 | 1.70 | 2.95 | 0.00 | - | 2 | 12 | 17.31% |
| NDAQ240119C00250000 | 2022-07-26 11:55AM EDT | 250.00 | 3.48 | 6.10 | 6.90 | 0.00 | - | 2 | 16 | 25.67% |
| NDAQ240119C00260000 | 2022-04-22 9:57AM EDT | 260.00 | 3.00 | 0.45 | 2.10 | 0.00 | - | 2 | 5 | 19.25% |
| NDAQ240119C00270000 | 2022-08-01 10:48AM EDT | 270.00 | 2.35 | 3.50 | 4.10 | 0.00 | - | 1 | 9 | 25.05% |
| NDAQ240119C00280000 | 2022-07-25 2:46PM EDT | 280.00 | 1.40 | 2.55 | 3.20 | 0.00 | - | 2 | 4 | 24.95% |
| NDAQ240119C00290000 | 2022-02-18 1:45PM EDT | 290.00 | 2.11 | 0.00 | 4.10 | 0.00 | - | 3 | 18 | 28.32% |
| NDAQ240119C00300000 | 2022-06-24 2:13PM EDT | 300.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 31.54% |
| NDAQ240119C00310000 | 2022-08-12 10:39AM EDT | 310.00 | 1.20 | 1.05 | 1.45 | +0.15 | +14.29% | 1 | 178 | 24.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240119P00075000 | 2022-08-11 3:16PM EDT | 75.00 | 1.20 | 0.20 | 5.00 | 0.00 | - | 1 | 4 | 54.47% |
| NDAQ240119P00080000 | 2022-07-25 3:33PM EDT | 80.00 | 1.15 | 0.15 | 5.00 | 0.00 | - | 1 | 4 | 51.01% |
| NDAQ240119P00085000 | 2022-08-11 10:11AM EDT | 85.00 | 1.25 | 1.00 | 1.55 | 0.00 | - | 1 | 3 | 42.60% |
| NDAQ240119P00095000 | 2022-07-26 11:55AM EDT | 95.00 | 2.08 | 0.95 | 5.00 | 0.00 | - | 1 | 3 | 50.74% |
| NDAQ240119P00100000 | 2022-08-01 2:35PM EDT | 100.00 | 2.10 | 1.15 | 5.00 | 0.00 | - | 4 | 17 | 47.68% |
| NDAQ240119P00105000 | 2021-10-28 3:18PM EDT | 105.00 | 2.05 | 1.95 | 4.80 | 0.00 | - | - | 10 | 44.20% |
| NDAQ240119P00110000 | 2022-03-10 3:36PM EDT | 110.00 | 5.00 | 1.00 | 5.30 | 0.00 | - | 7 | 1 | 42.80% |
| NDAQ240119P00115000 | 2022-01-07 1:01PM EDT | 115.00 | 4.61 | 3.40 | 7.50 | 0.00 | - | 1 | 0 | 45.33% |
| NDAQ240119P00120000 | 2022-01-20 10:50AM EDT | 120.00 | 5.50 | 4.50 | 9.00 | 0.00 | - | 1 | 1 | 45.65% |
| NDAQ240119P00125000 | 2022-01-04 10:51AM EDT | 125.00 | 5.60 | 4.90 | 8.70 | 0.00 | - | - | 1 | 42.20% |
| NDAQ240119P00130000 | 2022-08-11 2:31PM EDT | 130.00 | 4.30 | 3.60 | 4.20 | 0.00 | - | 3 | 4 | 30.12% |
| NDAQ240119P00135000 | 2022-05-20 1:35PM EDT | 135.00 | 15.77 | 13.60 | 14.80 | 0.00 | - | 5 | 1 | 47.22% |
| NDAQ240119P00140000 | 2022-08-01 2:37PM EDT | 140.00 | 6.90 | 5.10 | 5.60 | 0.00 | - | 2 | 1 | 28.60% |
| NDAQ240119P00145000 | 2022-05-13 11:12AM EDT | 145.00 | 18.50 | 16.40 | 18.70 | 0.00 | - | 1 | 2 | 47.11% |
| NDAQ240119P00150000 | 2022-08-02 2:58PM EDT | 150.00 | 8.89 | 6.90 | 7.40 | 0.00 | - | 4 | 460 | 27.19% |
| NDAQ240119P00155000 | 2022-08-11 9:35AM EDT | 155.00 | 8.70 | 7.70 | 8.80 | 0.00 | - | - | 5 | 27.03% |
| NDAQ240119P00160000 | 2022-05-03 3:28PM EDT | 160.00 | 20.50 | 21.60 | 24.00 | 0.00 | - | 1 | 4 | 45.11% |
| NDAQ240119P00165000 | 2022-06-29 1:09PM EDT | 165.00 | 25.30 | 12.50 | 13.40 | 0.00 | - | - | 2 | 28.42% |
| NDAQ240119P00170000 | 2022-08-08 11:05AM EDT | 170.00 | 13.94 | 11.90 | 12.50 | 0.00 | - | 10 | 131 | 24.67% |
| NDAQ240119P00175000 | 2022-04-27 9:30AM EDT | 175.00 | 27.08 | 29.20 | 32.20 | 0.00 | - | 2 | 12 | 45.72% |
| NDAQ240119P00180000 | 2022-08-10 1:34PM EDT | 180.00 | 16.80 | 14.30 | 16.30 | 0.00 | - | 1 | 7 | 23.91% |
| NDAQ240119P00185000 | 2022-07-20 10:37AM EDT | 185.00 | 27.50 | 16.90 | 18.90 | 0.00 | - | 4 | 4 | 24.04% |
| NDAQ240119P00190000 | 2022-08-03 2:01PM EDT | 190.00 | 24.80 | 19.30 | 20.80 | 0.00 | - | 1 | 8 | 23.18% |
| NDAQ240119P00195000 | 2022-08-11 11:10AM EDT | 195.00 | 23.90 | 21.60 | 23.10 | 0.00 | - | 5 | 12 | 22.57% |
| NDAQ240119P00200000 | 2022-08-10 10:42AM EDT | 200.00 | 26.80 | 24.50 | 25.90 | 0.00 | - | 5 | 7 | 22.32% |
| NDAQ240119P00210000 | 2022-08-04 3:38PM EDT | 210.00 | 35.10 | 30.20 | 31.90 | 0.00 | - | 4 | 5 | 21.66% |
| NDAQ240119P00220000 | 2022-02-24 10:36AM EDT | 220.00 | 61.63 | 47.70 | 52.50 | 0.00 | - | 12 | 12 | 36.83% |
| NDAQ240119P00230000 | 2021-11-16 1:45PM EDT | 230.00 | 40.28 | 41.50 | 46.50 | 0.00 | - | 3 | 3 | 21.08% |
| NDAQ240119P00240000 | 2021-11-29 11:36AM EDT | 240.00 | 48.82 | 43.90 | 48.50 | 0.00 | - | 2 | 4 | 0.00% |
| NDAQ240119P00250000 | 2022-05-02 1:59PM EDT | 250.00 | 95.70 | 96.00 | 100.50 | 0.00 | - | 1 | 2 | 62.69% |
| NDAQ240119P00280000 | 2022-04-14 1:05PM EDT | 280.00 | 100.00 | 130.50 | 135.50 | 0.00 | - | 2 | 1 | 74.78% |
| NDAQ240119P00310000 | 2022-07-28 1:27PM EDT | 310.00 | 131.00 | 117.00 | 122.00 | 0.00 | - | 2 | 4 | 27.54% |
© 2022 Yahoo. Todos los derechos reservados.
