Mercados españoles abiertos en 8 hrs 18 min

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,90+1,57 (+2,69%)
Al cierre: 04:00PM EDT
58,88 -1,02 (-1,70%)
Después del cierre: 06:19PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDAQ221021C000466702022-09-26 2:02PM EDT46.6710.2011.0015.500.00--3149.27%
NDAQ221021C000483302022-09-23 11:30AM EDT48.338.8011.3012.900.00-1180.18%
NDAQ221021C000500002022-09-30 3:31PM EDT50.007.309.7010.900.00-2665.14%
NDAQ221021C000516702022-10-03 3:02PM EDT51.676.908.009.200.00-2154.88%
NDAQ221021C000550002022-10-04 9:50AM EDT55.005.145.005.70+2.04+65.81%63649.76%
NDAQ221021C000566702022-10-04 3:54PM EDT56.673.903.804.10+1.54+65.25%415340.72%
NDAQ221021C000583302022-10-04 3:35PM EDT58.332.512.552.90+0.76+43.43%245738.55%
NDAQ221021C000600002022-10-04 3:59PM EDT60.001.601.601.65+0.60+60.00%2038932.01%
NDAQ221021C000616702022-10-04 2:28PM EDT61.670.750.801.10+0.37+97.37%1115334.40%
NDAQ221021C000633302022-10-04 1:56PM EDT63.330.370.350.50+0.17+85.00%1424630.96%
NDAQ221021C000650002022-10-04 3:39PM EDT65.000.180.150.20+0.13+260.00%2719129.20%
NDAQ221021C000666702022-09-30 9:30AM EDT66.670.250.000.950.00-2125458.64%
NDAQ221021C000700002022-10-04 9:34AM EDT70.000.100.000.200.00-524546.97%
NDAQ221021C000750002022-09-21 10:47AM EDT75.000.050.000.900.00--374.76%
NDAQ221021C000900002022-08-23 9:41AM EDT90.000.030.000.000.00--650.00%
NDAQ221021C000933302022-09-29 12:01PM EDT93.330.050.000.000.00-1536650.00%
NDAQ221021C001800002022-08-25 9:40AM EDT180.0011.007.5010.200.00-11499.56%
NDAQ221021C001850002022-08-26 3:00PM EDT185.006.204.706.70-1.50-19.48%22436.38%
NDAQ221021C001900002022-08-26 3:45PM EDT190.003.902.104.50-1.24-24.12%412379.20%
NDAQ221021C001950002022-08-26 2:33PM EDT195.002.500.704.80-0.70-21.88%220367.48%
NDAQ221021C002000002022-08-25 1:21PM EDT200.001.850.501.900.00-1336311.91%
NDAQ221021C002100002022-08-26 11:58AM EDT210.000.450.000.45-0.05-10.00%73246.68%
NDAQ221021C002700002022-08-23 9:41AM EDT270.000.100.004.800.00-12417.82%
NDAQ221021C002800002022-08-23 3:56PM EDT280.000.100.000.150.00-7090257.03%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDAQ221021P000316702022-09-06 9:37AM EDT31.670.100.000.050.00-10685116.41%
NDAQ221021P000350002022-09-27 1:44PM EDT35.000.050.000.000.00-2350.00%
NDAQ221021P000366702022-09-26 10:08AM EDT36.670.050.000.050.00--291.41%
NDAQ221021P000383302022-09-27 12:33PM EDT38.330.050.000.050.00-15184.38%
NDAQ221021P000433302022-09-20 12:36PM EDT43.330.150.000.050.00-31063.28%
NDAQ221021P000450002022-09-22 10:10AM EDT45.000.130.000.050.00-13256.25%
NDAQ221021P000466702022-09-22 9:39AM EDT46.670.290.000.350.00--168.95%
NDAQ221021P000483302022-10-04 9:52AM EDT48.330.100.050.30-0.10-50.00%11160.94%
NDAQ221021P000500002022-10-03 3:29PM EDT50.000.160.000.250.00-25757.62%
NDAQ221021P000516702022-10-04 2:17PM EDT51.670.110.100.25-0.19-63.33%76349.32%
NDAQ221021P000533302022-10-04 12:09PM EDT53.330.250.200.50-0.26-50.98%54250.78%
NDAQ221021P000550002022-10-04 3:47PM EDT55.000.400.350.45-0.49-55.06%4417739.75%
NDAQ221021P000566702022-10-04 2:02PM EDT56.670.700.550.75-0.33-32.04%1828737.89%
NDAQ221021P000583302022-10-04 1:19PM EDT58.331.291.001.25-0.41-24.12%1015936.96%
NDAQ221021P000600002022-10-04 3:43PM EDT60.001.751.601.90-0.90-33.96%1044734.84%
NDAQ221021P000616702022-09-30 10:17AM EDT61.674.502.452.800.00-123733.01%
NDAQ221021P000633302022-10-04 10:47AM EDT63.334.113.704.20-1.19-22.45%118537.45%
NDAQ221021P000650002022-09-23 10:25AM EDT65.008.405.005.800.00-215244.34%
NDAQ221021P000666702022-09-28 1:49PM EDT66.678.706.407.800.00-2760.64%
NDAQ221021P000700002022-09-30 3:36PM EDT70.0013.059.5011.200.00-5077.34%
NDAQ221021P000733302022-10-04 9:55AM EDT73.3313.3012.9015.80-1.84-12.15%1185.45%
NDAQ221021P000950002022-08-26 10:23AM EDT95.000.050.001.00-0.05-50.00%751500.00%
NDAQ221021P001350002022-08-22 9:33AM EDT135.000.550.000.650.00-10100.00%
NDAQ221021P001500002022-08-24 2:27PM EDT150.000.550.500.700.00-140.00%
NDAQ221021P001550002022-08-24 2:20PM EDT155.000.800.751.500.00-120.00%
NDAQ221021P001600002022-08-25 1:33PM EDT160.001.001.203.200.00-230.00%
NDAQ221021P001650002022-08-25 3:32PM EDT165.001.351.002.750.00-280.00%
NDAQ221021P001700002022-08-26 11:25AM EDT170.002.402.253.80+0.67+38.73%380.00%
NDAQ221021P001750002022-08-24 10:57AM EDT175.003.392.954.900.00-160.00%
NDAQ221021P001800002022-08-26 3:00PM EDT180.005.514.406.70+1.49+37.06%27880.00%
NDAQ221021P001850002022-08-26 3:44PM EDT185.008.116.809.20+2.01+32.95%12260.00%
NDAQ221021P001900002022-08-26 3:42PM EDT190.0011.009.9012.10+2.90+35.80%3230.00%
NDAQ221021P001950002022-08-23 10:05AM EDT195.0013.2113.6015.400.00-220.00%