Mercados españoles cerrados en 7 hrs 43 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
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220520C145500002021-11-23 10:58AM EST14,550.002,190.642,194.402,216.400.00-1154.31%
NDX220520C146000002021-11-10 6:58AM EST14,600.001,077.502,216.102,236.200.00--155.66%
NDX220520C146500002021-11-10 6:58AM EST14,650.001,168.572,176.702,196.600.00-1055.21%
NDX220520C146750002021-11-10 6:58AM EST14,675.001,168.852,157.102,176.800.00-2154.98%
NDX220520C147000002021-11-10 6:58AM EST14,700.001,540.002,137.602,157.100.00-808054.76%
NDX220520C148000002022-01-18 1:22PM EST14,800.001,173.750.000.000.00-100.00%
NDX220520C150000002022-01-18 11:02AM EST15,000.001,091.830.000.000.00-100.00%
NDX220520C152000002021-11-10 6:58AM EST15,200.001,012.101,756.601,774.900.00--150.37%
NDX220520C152500002022-01-18 12:06AM EST15,250.001,133.220.000.000.00-100.10%
NDX220520C153500002022-01-18 12:06AM EST15,350.001,192.520.000.000.00-100.39%
NDX220520C154000002021-11-10 6:58AM EST15,400.00896.301,611.301,629.000.00--1048.94%
NDX220520C154500002022-01-18 12:06AM EST15,450.001,125.420.000.000.00--00.39%
NDX220520C155000002021-12-06 1:26PM EST15,500.001,333.001,089.801,109.600.00-14135.32%
NDX220520C155750002022-01-07 11:40AM EST15,575.00933.950.000.000.00-100.78%
NDX220520C156000002021-12-22 3:53PM EST15,600.001,298.010.000.000.00-100.78%
NDX220520C156750002022-01-06 10:34AM EST15,675.001,013.470.000.000.00--00.78%
NDX220520C157500002022-01-07 11:40AM EST15,750.00833.200.000.000.00-100.78%
NDX220520C158000002021-12-17 2:13PM EST15,800.001,075.930.000.000.00-201.56%
NDX220520C158500002022-01-06 10:34AM EST15,850.00909.150.000.000.00-101.56%
NDX220520C159000002021-12-21 2:04PM EST15,900.001,012.960.000.000.00-101.56%
NDX220520C159250002021-12-21 2:04PM EST15,925.00998.330.000.000.00--01.56%
NDX220520C159750002021-11-10 6:58AM EST15,975.00581.601,220.101,235.800.00-1144.30%
NDX220520C160000002022-01-18 11:34AM EST16,000.00520.880.000.000.00-101.56%
NDX220520C160250002021-12-22 1:03PM EST16,025.001,023.700.000.000.00--01.56%
NDX220520C160500002021-12-20 3:36PM EST16,050.00784.800.000.000.00--01.56%
NDX220520C163750002022-01-18 12:06AM EST16,375.00500.100.000.000.00---1.56%
NDX220520C164250002022-01-04 10:15AM EST16,425.00863.750.000.000.00--03.13%
NDX220520C164500002022-01-18 3:58PM EST16,450.00330.200.000.000.00-203.13%
NDX220520C165000002022-01-07 12:08PM EST16,500.00483.600.000.000.00-103.13%
NDX220520C165250002022-01-07 12:08PM EST16,525.00473.500.000.000.00-103.13%
NDX220520C166000002021-12-22 10:52AM EST16,600.00692.650.000.000.00-503.13%
NDX220520C166500002021-12-20 1:07PM EST16,650.00511.280.000.000.00--03.13%
NDX220520C166750002021-12-20 11:09AM EST16,675.00504.100.000.000.00--03.13%
NDX220520C167000002021-12-20 9:51AM EST16,700.00518.250.000.000.00-303.13%
NDX220520C167250002021-12-20 10:54AM EST16,725.00503.800.000.000.00--03.13%
NDX220520C167750002021-12-21 9:34AM EST16,775.00520.500.000.000.00--03.13%
NDX220520C168000002021-11-24 12:24PM EST16,800.00784.30667.80684.100.00--236.13%
NDX220520C169000002021-10-27 10:22AM EST16,900.00407.20656.50695.400.00--5037.33%
NDX220520C169500002022-01-04 3:56PM EST16,950.00536.000.000.000.00-103.13%
NDX220520C170000002022-01-18 11:05AM EST17,000.00205.600.000.000.00-103.13%
NDX220520C172000002021-12-13 12:02AM EST17,200.00548.30253.60262.800.00-2125.24%
NDX220520C173000002021-11-18 11:33AM EST17,300.00574.00352.90365.100.00--329.70%
NDX220520C175000002022-01-14 2:54PM EST17,500.00140.200.000.000.00-103.13%
NDX220520C176000002022-01-10 9:56AM EST17,600.00118.200.000.000.00-903.13%
NDX220520C178000002021-11-26 9:30AM EST17,800.00388.30286.30296.200.00-2230.53%
NDX220520C180000002022-01-11 10:30AM EST18,000.0084.100.000.000.00-106.25%
NDX220520C183000002021-12-13 12:43PM EST18,300.00193.7074.5081.200.00-4022.88%
NDX220520C185000002022-01-04 11:07AM EST18,500.00100.900.000.000.00-106.25%
NDX220520C186000002021-11-10 6:58AM EST18,600.0087.47163.50170.300.00--529.64%
NDX220520C186500002021-12-28 2:06PM EST18,650.00149.350.000.000.00--06.25%
NDX220520C187000002021-11-26 9:34AM EST18,700.00187.00116.60123.300.00-1127.57%
NDX220520C188000002021-12-13 12:02AM EST18,800.00142.2040.9045.100.00--122.24%
NDX220520C190000002021-12-13 12:02AM EST19,000.00117.7033.3037.000.00--222.23%
NDX220520C197000002022-01-10 11:27AM EST19,700.0016.940.000.000.00-106.25%
NDX220520C201000002022-01-06 11:11AM EST20,100.0017.590.000.000.00--06.25%
NDX220520C202000002022-01-11 3:00PM EST20,200.0011.360.000.000.00-106.25%
NDX220520C203000002022-01-18 12:21AM EST20,300.008.590.000.000.00--06.25%
NDX220520C205000002021-12-31 10:28AM EST20,500.0020.300.000.000.00-406.25%
NDX220520C209000002022-01-06 11:11AM EST20,900.009.050.000.000.00--06.25%
NDX220520C210000002022-01-13 2:55PM EST21,000.004.600.000.000.00-206.25%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220520P110000002022-01-14 1:12PM EST11,000.0096.910.000.000.00-28012.50%
NDX220520P113000002022-01-18 12:07AM EST11,300.00102.800.000.000.00--06.25%
NDX220520P116000002021-11-09 10:18AM EST11,600.00143.15147.20153.300.00--1038.08%
NDX220520P120000002021-12-23 11:56AM EST12,000.00124.300.000.000.00-106.25%
NDX220520P121000002022-01-18 12:07AM EST12,100.00157.800.000.000.00--06.25%
NDX220520P123000002021-11-30 12:06PM EST12,300.00247.00142.40146.900.00--131.35%
NDX220520P124000002022-01-18 12:00PM EST12,400.00213.300.000.000.00-106.25%
NDX220520P125000002021-10-19 2:45PM EST12,500.00291.77189.90197.200.00-1432.48%
NDX220520P127000002022-01-18 12:07AM EST12,700.00213.450.000.000.00--06.25%
NDX220520P128000002022-01-13 2:50PM EST12,800.00224.450.000.000.00-406.25%
NDX220520P129000002022-01-06 10:27AM EST12,900.00252.530.000.000.00-506.25%
NDX220520P130000002022-01-06 10:27AM EST13,000.00264.280.000.000.00--06.25%
NDX220520P133000002022-01-11 10:34AM EST13,300.00302.750.000.000.00-803.13%
NDX220520P134000002022-01-18 12:07AM EST13,400.00272.050.000.000.00-5403.13%
NDX220520P135000002022-01-13 12:04PM EST13,500.00286.050.000.000.00-5403.13%
NDX220520P135500002022-01-05 9:32AM EST13,550.00275.900.000.000.00--03.13%
NDX220520P136000002021-11-10 6:59AM EST13,600.00668.00341.90350.600.00--128.53%
NDX220520P137000002022-01-18 3:54PM EST13,700.00441.700.000.000.00-403.13%
NDX220520P139000002022-01-11 3:04PM EST13,900.00487.700.000.000.00-403.13%
NDX220520P140000002022-01-18 11:34AM EST14,000.00502.410.000.000.00-103.13%
NDX220520P140500002021-11-10 6:59AM EST14,050.00779.45409.90419.500.00-1226.15%
NDX220520P141000002022-01-11 3:24PM EST14,100.00377.600.000.000.00-203.13%
NDX220520P141500002021-11-10 6:59AM EST14,150.00742.35426.80436.300.00--125.59%
NDX220520P141750002021-12-23 10:18AM EST14,175.00393.220.000.000.00-101.56%
NDX220520P142000002021-12-23 10:18AM EST14,200.00397.710.000.000.00-101.56%
NDX220520P142500002021-11-10 6:59AM EST14,250.00755.00444.00453.900.00--125.03%
NDX220520P143000002022-01-18 11:34AM EST14,300.00578.650.000.000.00-101.56%
NDX220520P144000002021-10-29 12:40PM EST14,400.00561.00586.40624.800.00-6728.66%
NDX220520P144500002021-11-10 6:59AM EST14,450.00732.80480.90491.200.00--123.88%
NDX220520P144750002021-11-10 6:59AM EST14,475.00716.95485.70496.000.00--123.73%
NDX220520P145000002022-01-18 3:05PM EST14,500.00625.100.000.000.00-501.56%
NDX220520P145250002021-11-10 6:59AM EST14,525.00730.25495.50505.900.00--123.43%
NDX220520P147000002021-11-15 2:07PM EST14,700.00564.00522.40535.100.00-1414522.16%
NDX220520P147750002022-01-14 3:42PM EST14,775.00602.850.000.000.00-100.78%
NDX220520P148000002022-01-11 2:56PM EST14,800.00526.300.000.000.00-500.78%
NDX220520P149500002021-12-30 9:40AM EST14,950.00465.910.000.000.00-100.39%
NDX220520P150000002022-01-04 10:34AM EST15,000.00480.000.000.000.00-800.39%
NDX220520P151000002021-12-30 9:40AM EST15,100.00497.920.000.000.00-100.20%
NDX220520P152500002021-11-10 6:59AM EST15,250.001,113.10660.70672.900.00--118.61%
NDX220520P153000002021-10-25 1:37PM EST15,300.00882.13829.40869.100.00--123.44%
NDX220520P153750002022-01-18 10:17AM EST15,375.00882.580.000.000.00-100.00%
NDX220520P154000002022-01-12 1:30PM EST15,400.00684.300.000.000.00-200.00%
NDX220520P155000002022-01-14 11:47AM EST15,500.00867.900.000.000.00-100.00%
NDX220520P155250002022-01-18 12:07AM EST15,525.00886.700.000.000.00--00.00%
NDX220520P155500002022-01-18 12:07AM EST15,550.00732.630.000.000.00--00.00%
NDX220520P156000002022-01-13 9:38AM EST15,600.00718.000.000.000.00-1000.00%
NDX220520P156250002022-01-18 10:17AM EST15,625.00988.510.000.000.00-100.00%
NDX220520P157000002021-12-21 12:37PM EST15,700.00933.400.000.000.00--00.00%
NDX220520P158000002022-01-13 12:00PM EST15,800.00860.700.000.000.00-200.00%
NDX220520P159000002021-12-21 2:04PM EST15,900.00980.370.000.000.00--00.00%
NDX220520P159250002021-12-21 2:04PM EST15,925.00990.500.000.000.00--00.00%
NDX220520P159750002021-12-15 11:35AM EST15,975.001,132.951,038.401,057.600.00-10016.69%
NDX220520P160000002022-01-13 2:48PM EST16,000.001,166.300.000.000.00-100.00%
NDX220520P161000002022-01-11 12:38PM EST16,100.001,025.340.000.000.00-200.00%
NDX220520P161250002022-01-18 12:07AM EST16,125.001,062.800.000.000.00--00.00%
NDX220520P161500002022-01-18 12:07AM EST16,150.001,009.600.000.000.00-200.00%
NDX220520P162000002021-11-10 6:59AM EST16,200.001,856.00964.50979.900.00--10.00%
NDX220520P162250002022-01-07 11:53AM EST16,225.001,185.950.000.000.00-200.00%
NDX220520P163000002022-01-12 9:34AM EST16,300.00995.000.000.000.00-200.00%
NDX220520P165000002021-12-13 11:56AM EST16,500.001,200.001,118.801,144.000.00-210.00%
NDX220520P170000002022-01-18 1:04PM EST17,000.001,950.000.000.000.00-100.00%