Mercados españoles cerrados en 5 hrs 41 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14.003,11-169,65 (-1,20%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220715C135250002022-01-20 3:39PM EST13,525.001,998.601,375.001,411.300.00--131.01%
NDX220715C135500002022-01-20 2:04PM EST13,550.002,202.051,359.101,395.500.00--130.93%
NDX220715C136500002022-01-20 10:08AM EST13,650.002,147.651,296.601,332.600.00--130.62%
NDX220715C137000002022-01-19 10:01AM EST13,700.002,193.421,263.601,300.600.00--130.44%
NDX220715C137250002022-01-18 10:23AM EST13,725.002,215.301,248.401,285.300.00-1130.36%
NDX220715C137500002022-01-10 1:43PM EST13,750.002,204.061,235.001,271.100.00-1030.31%
NDX220715C140000002021-11-24 3:52PM EST14,000.002,881.962,766.202,801.300.00--173.97%
NDX220715C141000002021-11-24 3:52PM EST14,100.002,801.942,685.102,719.900.00--172.84%
NDX220715C144000002022-01-26 4:12PM EST14,400.00927.80870.30895.000.00-101028.10%
NDX220715C154750002022-01-26 6:09PM EST15,475.00464.75405.30421.800.00--124.74%
NDX220715C155000002022-01-24 11:59AM EST15,500.00456.25397.10414.200.00-1224.70%
NDX220715C156000002022-01-24 2:49PM EST15,600.00430.00364.20381.300.00-22024.43%
NDX220715C159000002022-01-27 1:44PM EST15,900.00292.630.000.000.00-503.13%
NDX220715C161000002022-01-27 1:44PM EST16,100.00244.050.000.000.00-503.13%
NDX220715C163000002022-01-24 1:06PM EST16,300.00255.70189.60203.200.00--022.81%
NDX220715C164000002022-01-18 12:06AM EST16,400.00652.70171.60184.500.00--122.62%
NDX220715C165000002022-01-26 1:18PM EST16,500.00258.40155.10167.400.00-1122.45%
NDX220715C166000002021-10-21 8:38AM EST16,600.00542.001,177.001,203.700.00--154.73%
NDX220715C167000002022-01-24 3:58PM EST16,700.00229.40126.40137.400.00-1122.14%
NDX220715C168000002022-01-24 3:58PM EST16,800.00209.80114.10124.400.00-6722.00%
NDX220715C169000002021-12-20 11:07AM EST16,900.00580.50329.50342.500.00--131.44%
NDX220715C170000002022-01-26 10:24AM EST17,000.00155.2092.70101.900.00-1621.77%
NDX220715C171000002022-01-26 10:24AM EST17,100.00141.0083.7092.700.00-1121.70%
NDX220715C175000002022-01-24 9:59AM EST17,500.00100.0055.9062.800.00-2921.45%
NDX220715C177000002022-01-21 12:31PM EST17,700.00101.4045.7052.300.00-5521.42%
NDX220715C179000002021-12-13 12:02AM EST17,900.00450.50224.60235.900.00-2132.56%
NDX220715C182000002021-12-20 11:06AM EST18,200.00230.0099.60107.700.00--127.42%
NDX220715C188000002021-11-29 9:30AM EST18,800.00273.100.000.000.00--16.25%
NDX220715C192000002021-12-29 1:04PM EST19,200.00163.6010.5015.400.00-2121.98%
NDX220715C196000002022-01-21 3:47PM EST19,600.0021.707.3011.100.00-1122.14%
NDX220715C198000002022-01-05 2:22PM EST19,800.0058.005.909.700.00--122.30%
Ventaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220715P122000002022-01-24 3:13PM EST12,200.00490.00510.90529.200.00--234.60%
NDX220715P124000002022-01-24 2:01PM EST12,400.00550.00557.90577.300.00--134.01%
NDX220715P126000002022-01-25 11:50AM EST12,600.00642.00609.00628.200.00-1233.39%
NDX220715P130000002022-01-24 12:21PM EST13,000.00910.22720.60741.600.00-1232.16%
NDX220715P132000002022-01-21 2:59PM EST13,200.00649.00782.70803.900.00-2131.54%
NDX220715P134000002021-12-21 10:06AM EST13,400.00523.90732.70760.000.00--127.85%
NDX220715P135250002022-01-26 6:10PM EST13,525.00976.50892.70915.200.00--130.53%
NDX220715P136000002022-01-24 11:59AM EST13,600.001,052.90920.30942.700.00--130.30%
NDX220715P136250002022-01-24 11:59AM EST13,625.001,062.40929.50952.000.00--130.22%
NDX220715P136500002022-01-27 1:44PM EST13,650.00962.730.000.000.00-500.78%
NDX220715P137000002022-01-24 12:46PM EST13,700.001,124.73957.10980.300.00--129.99%
NDX220715P138500002022-01-27 1:44PM EST13,850.001,040.950.000.000.00-500.39%
NDX220715P138750002021-11-10 6:59AM EST13,875.00711.30499.70516.000.00--115.29%
NDX220715P139250002021-10-18 9:47AM EST13,925.00714.90451.40469.400.00--113.40%
NDX220715P139500002022-01-03 2:44PM EST13,950.00399.301,055.401,079.800.00--129.21%
NDX220715P139750002021-10-18 9:47AM EST13,975.00728.20459.90478.100.00--112.97%
NDX220715P140000002022-01-21 2:27PM EST14,000.00880.001,075.901,100.600.00-2429.05%
NDX220715P140500002022-01-12 10:39AM EST14,050.00492.501,095.701,121.900.00--728.90%
NDX220715P141000002022-01-21 1:48PM EST14,100.00898.541,118.201,143.600.00-1128.75%
NDX220715P141250002022-01-24 9:59AM EST14,125.001,171.101,129.101,155.700.00--128.70%
NDX220715P141500002022-01-21 1:48PM EST14,150.00915.901,138.401,165.400.00-1128.59%
NDX220715P141750002021-10-25 8:40AM EST14,175.00732.35667.60707.500.00--116.17%
NDX220715P142250002021-10-25 8:40AM EST14,225.00745.65679.60719.500.00--115.73%
NDX220715P142500002022-01-21 10:24AM EST14,250.00966.831,180.101,214.400.00-2228.39%
NDX220715P142750002022-01-25 11:03AM EST14,275.001,215.001,191.401,225.800.00--128.31%
NDX220715P143000002022-01-27 11:34AM EST14,300.001,125.000.000.000.00-200.00%
NDX220715P143250002022-01-21 10:24AM EST14,325.00996.601,213.601,249.000.00-2228.15%
NDX220715P144500002022-01-26 4:12PM EST14,450.001,284.201,272.601,301.300.00-101027.58%
NDX220715P144750002021-10-27 1:28PM EST14,475.00719.05742.60782.400.00--113.27%
NDX220715P145250002021-10-27 1:28PM EST14,525.00732.35755.80795.600.00--112.70%
NDX220715P146000002022-01-25 4:01PM EST14,600.001,294.481,346.401,382.800.00--227.30%
NDX220715P146500002022-01-25 4:01PM EST14,650.001,317.391,371.801,401.000.00--226.95%
NDX220715P147000002022-01-06 10:33AM EST14,700.00724.081,397.601,426.900.00--1526.79%
NDX220715P148250002021-12-31 12:07PM EST14,825.00606.201,463.701,492.900.00-2226.38%
NDX220715P149500002021-11-15 2:06PM EST14,950.00765.00723.10745.100.00--180.00%
NDX220715P149750002021-11-15 2:06PM EST14,975.00773.00729.60751.800.00--250.00%
NDX220715P150000002022-01-21 10:11AM EST15,000.001,260.001,560.801,590.000.00-11825.83%
NDX220715P150250002021-11-15 2:07PM EST15,025.00788.00743.00765.300.00--20.00%
NDX220715P150500002021-11-04 12:58PM EST15,050.00733.301,080.401,120.000.00--110.02%
NDX220715P151000002022-01-10 11:26AM EST15,100.001,508.271,618.401,657.100.00-181925.77%
NDX220715P151500002022-01-10 11:26AM EST15,150.001,047.631,648.101,686.600.00-1225.62%
NDX220715P151750002022-01-18 1:06PM EST15,175.001,064.381,663.101,701.600.00--125.54%
NDX220715P152000002022-01-18 1:06PM EST15,200.001,074.381,678.001,716.600.00--125.47%
NDX220715P153000002022-01-25 2:38PM EST15,300.001,605.901,739.301,778.000.00-2225.16%
NDX220715P153500002022-01-10 11:31AM EST15,350.001,121.721,770.901,809.400.00--525.02%
NDX220715P153750002022-01-10 11:31AM EST15,375.001,131.721,786.801,824.400.00--524.92%
NDX220715P154750002022-01-24 1:46PM EST15,475.001,881.021,851.301,883.700.00-1224.47%
NDX220715P155000002022-01-24 1:46PM EST15,500.001,897.121,867.901,905.500.00-1224.55%
NDX220715P156000002021-10-29 11:45AM EST15,600.001,083.401,093.501,133.300.00-20200.00%
NDX220715P157000002021-12-21 11:48AM EST15,700.001,130.751,760.901,800.200.00--015.20%
NDX220715P159000002021-11-04 10:58AM EST15,900.001,015.401,415.001,454.500.00--250.00%
NDX220715P161000002022-01-12 10:25AM EST16,100.001,092.902,298.002,333.200.00-2822.92%
NDX220715P163000002022-01-12 10:11AM EST16,300.001,173.322,455.702,490.700.00-1122.47%
NDX220715P166000002021-11-22 10:40AM EST16,600.001,148.201,329.701,349.100.00--10.00%
NDX220715P198000002022-01-26 10:32AM EST19,800.005,401.505,755.205,792.100.00-220.00%