Mercados españoles cerrados en 8 hrs 6 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15.210,76-400,84 (-2,57%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara14 de abril de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220414C135000002021-12-16 11:54AM EST13,500.002,778.232,305.802,326.000.00--146.72%
NDX220414C140000002021-12-01 2:58PM EST14,000.002,518.692,543.602,565.400.00--167.07%
NDX220414C141000002021-12-01 2:58PM EST14,100.002,435.672,455.302,479.200.00--165.82%
NDX220414C144500002021-11-10 6:58AM EST14,450.001,043.002,238.302,259.400.00--164.46%
NDX220414C145000002022-01-05 10:21AM EST14,500.001,973.200.000.000.00-100.00%
NDX220414C147000002021-11-10 6:58AM EST14,700.00870.702,033.802,054.200.00-1161.59%
NDX220414C148000002022-01-10 9:49AM EST14,800.001,107.800.000.000.00-100.00%
NDX220414C148500002021-11-10 6:58AM EST14,850.00924.901,913.701,933.600.00-1059.90%
NDX220414C149000002021-12-06 3:47PM EST14,900.001,612.731,370.501,385.200.00-1142.04%
NDX220414C150000002022-01-18 11:01AM EST15,000.00946.950.000.000.00-100.00%
NDX220414C151750002022-01-18 12:06AM EST15,175.00815.290.000.000.00--00.00%
NDX220414C152250002022-01-18 10:09AM EST15,225.00864.250.000.000.00-100.05%
NDX220414C152500002022-01-18 12:06AM EST15,250.00872.150.000.000.00-100.10%
NDX220414C152750002022-01-18 12:06AM EST15,275.00904.020.000.000.00-100.20%
NDX220414C153000002022-01-10 3:53PM EST15,300.00914.420.000.000.00-200.20%
NDX220414C154000002022-01-18 12:06AM EST15,400.00713.410.000.000.00-100.39%
NDX220414C155000002022-01-18 1:51PM EST15,500.00612.000.000.000.00-200.78%
NDX220414C155500002022-01-10 9:46AM EST15,550.00653.800.000.000.00-100.78%
NDX220414C156000002022-01-18 9:49AM EST15,600.00603.200.000.000.00-100.78%
NDX220414C156250002022-01-18 12:06AM EST15,625.00710.400.000.000.00--00.78%
NDX220414C156500002022-01-06 10:27AM EST15,650.00866.620.000.000.00--00.78%
NDX220414C157000002022-01-18 12:06AM EST15,700.00686.050.000.000.00-101.56%
NDX220414C157250002022-01-18 1:22PM EST15,725.00499.650.000.000.00-101.56%
NDX220414C157750002022-01-18 10:17AM EST15,775.00561.850.000.000.00-2001.56%
NDX220414C158000002022-01-11 11:49AM EST15,800.00720.470.000.000.00-401.56%
NDX220414C158250002022-01-05 3:08PM EST15,825.00760.950.000.000.00--01.56%
NDX220414C158500002021-11-29 3:13PM EST15,850.001,280.001,183.801,197.400.00-1149.84%
NDX220414C158750002022-01-05 3:04PM EST15,875.00766.650.000.000.00-201.56%
NDX220414C159000002022-01-11 11:49AM EST15,900.00662.220.000.000.00-401.56%
NDX220414C159250002021-11-02 2:13PM EST15,925.00880.90896.10921.700.00--3341.42%
NDX220414C159500002022-01-03 11:34AM EST15,950.001,034.840.000.000.00-201.56%
NDX220414C159750002022-01-03 11:34AM EST15,975.001,017.670.000.000.00-401.56%
NDX220414C160000002022-01-11 12:05PM EST16,000.00621.040.000.000.00-201.56%
NDX220414C160500002022-01-06 10:31AM EST16,050.00643.550.000.000.00--01.56%
NDX220414C161000002021-12-27 10:11AM EST16,100.001,028.350.000.000.00-101.56%
NDX220414C162000002022-01-13 12:56PM EST16,200.00328.750.000.000.00-103.13%
NDX220414C163000002022-01-13 12:19PM EST16,300.00400.600.000.000.00-203.13%
NDX220414C163500002022-01-18 12:06AM EST16,350.00502.850.000.000.00-103.13%
NDX220414C164000002022-01-18 2:26PM EST16,400.00237.900.000.000.00-103.13%
NDX220414C164250002022-01-03 3:22PM EST16,425.00764.700.000.000.00--03.13%
NDX220414C164500002022-01-03 3:22PM EST16,450.00749.450.000.000.00-103.13%
NDX220414C165000002022-01-11 12:05PM EST16,500.00376.700.000.000.00-203.13%
NDX220414C166000002022-01-10 12:08PM EST16,600.00206.900.000.000.00-103.13%
NDX220414C166250002021-12-20 11:08AM EST16,625.00403.830.000.000.00--03.13%
NDX220414C166750002021-12-20 2:33PM EST16,675.00383.250.000.000.00--03.13%
NDX220414C167000002022-01-10 10:09AM EST16,700.00191.850.000.000.00-103.13%
NDX220414C167250002021-12-22 10:24AM EST16,725.00469.700.000.000.00--03.13%
NDX220414C167500002021-12-21 10:46AM EST16,750.00344.880.000.000.00--03.13%
NDX220414C167750002022-01-11 10:12AM EST16,775.00231.400.000.000.00-103.13%
NDX220414C168000002021-11-19 11:37AM EST16,800.00799.41404.50417.800.00-1133.03%
NDX220414C168250002021-12-21 9:30AM EST16,825.00376.000.000.000.00--03.13%
NDX220414C169000002022-01-07 9:44AM EST16,900.00259.280.000.000.00-103.13%
NDX220414C170000002022-01-18 9:39AM EST17,000.00110.630.000.000.00-103.13%
NDX220414C171000002022-01-10 2:19PM EST17,100.00136.190.000.000.00-103.13%
NDX220414C172000002022-01-10 2:19PM EST17,200.00119.540.000.000.00-103.13%
NDX220414C173000002021-12-13 12:02AM EST17,300.00388.44129.20134.700.00-2024.37%
NDX220414C175000002022-01-12 3:17PM EST17,500.00102.700.000.000.00-18006.25%
NDX220414C177000002022-01-05 10:45AM EST17,700.00129.150.000.000.00-206.25%
NDX220414C177500002021-12-30 3:38PM EST17,750.00203.200.000.000.00--06.25%
NDX220414C179500002022-01-05 3:59PM EST17,950.0070.000.000.000.00--06.25%
NDX220414C180000002022-01-13 12:33PM EST18,000.0037.000.000.000.00-106.25%
NDX220414C181000002021-12-14 11:25AM EST18,100.00108.2534.5038.200.00-1121.97%
NDX220414C181750002021-12-28 12:36PM EST18,175.00143.250.000.000.00--06.25%
NDX220414C182000002021-12-02 12:46PM EST18,200.00156.4087.8095.000.00--1527.74%
NDX220414C185000002022-01-06 10:31AM EST18,500.0035.650.000.000.00-106.25%
NDX220414C186000002022-01-10 1:36PM EST18,600.0019.920.000.000.00-106.25%
NDX220414C186250002022-01-04 11:04AM EST18,625.0042.750.000.000.00--06.25%
NDX220414C186500002022-01-04 11:04AM EST18,650.0041.880.000.000.00--06.25%
NDX220414C187000002022-01-18 2:59PM EST18,700.0011.610.000.000.00-106.25%
NDX220414C187250002022-01-18 12:06AM EST18,725.0019.300.000.000.00-706.25%
NDX220414C190000002021-12-31 10:28AM EST19,000.0037.100.000.000.00-206.25%
NDX220414C191000002022-01-18 12:06AM EST19,100.0010.000.000.000.00--06.25%
NDX220414C194000002022-01-18 2:59PM EST19,400.005.180.000.000.00-206.25%
NDX220414C195000002022-01-10 1:36PM EST19,500.007.690.000.000.00-206.25%
NDX220414C197000002022-01-18 3:52PM EST19,700.003.970.000.000.00-106.25%
NDX220414C198000002022-01-14 10:28AM EST19,800.004.390.000.000.00-406.25%
NDX220414C200000002022-01-18 12:06AM EST20,000.003.510.000.000.00-2012.50%
NDX220414C201000002022-01-18 2:59PM EST20,100.002.750.000.000.00-1012.50%
NDX220414C202000002022-01-18 11:11AM EST20,200.002.470.000.000.00-3012.50%
NDX220414C203000002022-01-18 3:50PM EST20,300.002.760.000.000.00-4012.50%
NDX220414C204000002022-01-03 2:45PM EST20,400.008.070.000.000.00--012.50%
NDX220414C205000002022-01-14 10:28AM EST20,500.002.410.000.000.00-8012.50%
NDX220414C207000002022-01-18 12:06AM EST20,700.001.880.000.000.00-4012.50%
NDX220414C208000002022-01-18 12:06AM EST20,800.002.510.000.000.00--012.50%
NDX220414C209000002022-01-18 11:11AM EST20,900.001.430.000.000.00-6012.50%
NDX220414C210000002022-01-18 3:52PM EST21,000.001.690.000.000.00-13012.50%
Ventaspara14 de abril de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220414P110000002022-01-18 11:23AM EST11,000.0057.260.000.000.00-2012.50%
NDX220414P111000002021-11-10 6:59AM EST11,100.00209.2180.1084.700.00-3043.88%
NDX220414P112000002022-01-11 10:07AM EST11,200.0058.800.000.000.00-5012.50%
NDX220414P113000002022-01-11 11:46AM EST11,300.0047.700.000.000.00-1012.50%
NDX220414P115000002022-01-13 12:01PM EST11,500.0059.050.000.000.00-10012.50%
NDX220414P118000002022-01-18 3:34PM EST11,800.0095.450.000.000.00-306.25%
NDX220414P119000002022-01-18 12:37PM EST11,900.00107.300.000.000.00-606.25%
NDX220414P120000002022-01-18 12:37PM EST12,000.00114.500.000.000.00-606.25%
NDX220414P122000002022-01-18 11:23AM EST12,200.00122.130.000.000.00-106.25%
NDX220414P123000002022-01-18 3:34PM EST12,300.00131.450.000.000.00-106.25%
NDX220414P124000002021-11-10 6:59AM EST12,400.00384.61148.90154.800.00-3036.87%
NDX220414P125000002022-01-13 12:01PM EST12,500.00139.100.000.000.00-1006.25%
NDX220414P126250002022-01-18 12:07AM EST12,625.00112.100.000.000.00-106.25%
NDX220414P129000002021-12-29 1:03PM EST12,900.00131.930.000.000.00-6206.25%
NDX220414P129250002022-01-18 12:45PM EST12,925.00198.500.000.000.00-106.25%
NDX220414P129500002022-01-05 3:38PM EST12,950.00162.350.000.000.00--06.25%
NDX220414P129750002022-01-05 3:38PM EST12,975.00164.450.000.000.00--06.25%
NDX220414P130000002022-01-18 11:22AM EST13,000.00203.210.000.000.00-106.25%
NDX220414P130500002022-01-10 12:05AM EST13,050.00125.500.000.000.00--06.25%
NDX220414P131000002021-12-20 3:49PM EST13,100.00143.980.000.000.00-706.25%
NDX220414P132000002022-01-18 2:00PM EST13,200.00227.600.000.000.00-306.25%
NDX220414P132500002022-01-10 12:05AM EST13,250.00139.500.000.000.00--06.25%
NDX220414P133000002022-01-03 12:17PM EST13,300.00142.180.000.000.00-6106.25%
NDX220414P133250002022-01-18 12:07AM EST13,325.00207.600.000.000.00-106.25%
NDX220414P133500002022-01-18 12:07AM EST13,350.00190.530.000.000.00-106.25%
NDX220414P134000002022-01-03 12:01PM EST13,400.00154.000.000.000.00-403.13%
NDX220414P134500002022-01-18 12:07AM EST13,450.00223.300.000.000.00-103.13%
NDX220414P135000002022-01-18 2:16PM EST13,500.00274.600.000.000.00-1903.13%
NDX220414P136000002022-01-12 1:01PM EST13,600.00183.050.000.000.00-303.13%
NDX220414P137000002022-01-03 2:20PM EST13,700.00166.900.000.000.00-403.13%
NDX220414P137500002022-01-05 1:50PM EST13,750.00221.000.000.000.00--03.13%
NDX220414P138000002022-01-11 3:40PM EST13,800.00227.110.000.000.00-203.13%
NDX220414P138500002022-01-03 3:23PM EST13,850.00178.500.000.000.00--03.13%
NDX220414P139000002022-01-18 12:07AM EST13,900.00246.700.000.000.00-103.13%
NDX220414P140000002022-01-11 1:13PM EST14,000.00259.800.000.000.00-2703.13%
NDX220414P140500002022-01-12 10:38AM EST14,050.00248.600.000.000.00-403.13%
NDX220414P143000002022-01-04 11:04AM EST14,300.00276.710.000.000.00--01.56%
NDX220414P143250002022-01-18 1:22PM EST14,325.00466.700.000.000.00-201.56%
NDX220414P143750002021-11-10 6:59AM EST14,375.00710.15364.80374.400.00--225.02%
NDX220414P144750002021-11-10 3:02PM EST14,475.00474.60381.40391.300.00--124.32%
NDX220414P145000002022-01-04 10:11AM EST14,500.00262.200.000.000.00-101.56%
NDX220414P145250002021-11-10 6:59AM EST14,525.00678.65390.00399.900.00--123.96%
NDX220414P145500002021-12-16 9:40AM EST14,550.00398.00406.30415.500.00--124.20%
NDX220414P145750002022-01-18 10:17AM EST14,575.00472.340.000.000.00-2001.56%
NDX220414P146000002021-11-10 6:59AM EST14,600.00677.45403.20413.300.00--123.41%
NDX220414P146500002021-11-10 6:59AM EST14,650.00690.76412.30422.500.00--123.04%
NDX220414P147500002021-12-16 2:12PM EST14,750.00531.18455.10464.600.00-2323.11%
NDX220414P147750002021-12-16 2:12PM EST14,775.00537.13461.50471.100.00-2322.97%
NDX220414P148250002022-01-18 12:07AM EST14,825.00386.800.000.000.00--00.78%
NDX220414P149000002022-01-18 9:49AM EST14,900.00606.47460.80471.50-329.63-35.21%-121.09%
NDX220414P149250002022-01-18 12:07AM EST14,925.00470.710.000.000.00-100.78%
NDX220414P149750002022-01-18 12:07AM EST14,975.00561.900.000.000.00--00.78%
NDX220414P150000002022-01-14 9:51AM EST15,000.00602.900.000.000.00-1000.39%
NDX220414P150500002022-01-07 11:15AM EST15,050.00594.410.000.000.00-200.39%
NDX220414P150750002022-01-18 12:07AM EST15,075.00757.790.000.000.00--00.39%
NDX220414P151000002022-01-18 12:07AM EST15,100.00626.200.000.000.00--00.39%
NDX220414P151750002022-01-18 12:07AM EST15,175.00797.880.000.000.00--00.10%
NDX220414P152000002022-01-18 9:49AM EST15,200.00711.63475.20486.00-96.37-11.93%1116.70%
NDX220414P152750002022-01-13 3:15PM EST15,275.00637.230.000.000.00-2000.00%
NDX220414P153000002022-01-13 3:15PM EST15,300.00645.780.000.000.00-2000.00%
NDX220414P153250002022-01-11 3:58PM EST15,325.00538.090.000.000.00-1000.00%
NDX220414P153500002022-01-11 3:58PM EST15,350.00545.820.000.000.00-1000.00%
NDX220414P154000002021-11-26 11:22AM EST15,400.00763.82507.10519.500.00-3314.12%
NDX220414P154250002021-12-27 3:12PM EST15,425.00454.050.000.000.00--00.00%
NDX220414P154500002022-01-07 11:40AM EST15,450.00715.200.000.000.00-100.00%
NDX220414P154750002022-01-10 3:50PM EST15,475.00728.330.000.000.00-500.00%
NDX220414P155000002022-01-11 2:13PM EST15,500.00613.700.000.000.00-400.00%
NDX220414P155750002021-12-15 3:51PM EST15,575.00640.00719.10730.700.00-1317.75%
NDX220414P156000002022-01-12 10:39AM EST15,600.00598.200.000.000.00-100.00%
NDX220414P156500002021-11-19 9:54AM EST15,650.00582.60815.30833.000.00-1119.68%
NDX220414P157000002021-12-21 12:30PM EST15,700.00800.500.000.000.00-300.00%
NDX220414P157500002021-12-28 9:41AM EST15,750.00522.750.000.000.00-100.00%
NDX220414P158000002022-01-11 2:13PM EST15,800.00725.500.000.000.00-200.00%
NDX220414P158250002021-11-04 10:55AM EST15,825.00720.001,089.501,113.700.00--025.58%
NDX220414P158750002022-01-05 2:41PM EST15,875.00754.070.000.000.00--00.00%
NDX220414P159000002022-01-05 2:41PM EST15,900.00763.880.000.000.00--00.00%
NDX220414P159250002022-01-05 2:37PM EST15,925.00750.770.000.000.00--00.00%
NDX220414P159500002021-12-14 10:51AM EST15,950.00973.00785.10797.800.00-119.63%
NDX220414P159750002021-12-20 3:53PM EST15,975.001,060.000.000.000.00-100.00%
NDX220414P160000002022-01-11 12:05PM EST16,000.00801.080.000.000.00-200.00%
NDX220414P161000002022-01-11 12:34PM EST16,100.001,238.870.000.000.00-4000.00%
NDX220414P161500002022-01-18 3:36PM EST16,150.001,238.800.000.000.00-4000.00%
NDX220414P162000002022-01-18 9:43AM EST16,200.001,160.500.000.000.00-200.00%
NDX220414P162250002022-01-10 9:39AM EST16,225.001,250.500.000.000.00-4000.00%
NDX220414P162500002022-01-18 12:07AM EST16,250.001,302.400.000.000.00--00.00%
NDX220414P162750002022-01-18 12:07AM EST16,275.001,318.500.000.000.00--00.00%
NDX220414P163000002022-01-18 3:41PM EST16,300.001,343.050.000.000.00-4000.00%
NDX220414P163750002022-01-05 10:30AM EST16,375.00813.220.000.000.00-100.00%
NDX220414P164000002022-01-10 10:56AM EST16,400.001,481.000.000.000.00-600.00%
NDX220414P164500002021-12-31 1:43PM EST16,450.00783.550.000.000.00-1600.00%
NDX220414P165250002022-01-12 10:43AM EST16,525.001,038.000.000.000.00-100.00%
NDX220414P165500002022-01-05 12:49PM EST16,550.00970.000.000.000.00-400.00%
NDX220414P166000002022-01-04 11:02AM EST16,600.00930.000.000.000.00-200.00%
NDX220414P167000002021-12-13 12:03AM EST16,700.001,079.801,148.901,167.900.00-110.00%
NDX220414P170000002022-01-10 10:07AM EST17,000.001,877.050.000.000.00-300.00%