Mercados españoles cerrados en 3 hrs 55 min
IBEX 35
8.568,80 -137,20 (-1,58%) Euro Stoxx 50
4.096,62 -88,35 (-2,11%) Dólar/Euro
1,1143 -0,0004 (-0,03%) Petróleo Brent
89,99 +0,65 (+0,73%) Oro
1.788,60 -6,40 (-0,36%) BTC-EUR
32.657,47 -497,66 (-1,50%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:15PM EST
Llamadaspara19 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220819C14050000 | 2022-01-21 1:58PM EST | 14,050.00 | 1,538.00 | 1,151.40 | 1,180.00 | 0.00 | - | 5 | 5 | 28.81% |
| NDX220819C14200000 | 2022-01-24 10:40AM EST | 14,200.00 | 1,202.93 | 1,068.70 | 1,096.50 | 0.00 | - | - | 1 | 28.40% |
| NDX220819C14325000 | 2022-01-24 3:15PM EST | 14,325.00 | 1,186.80 | 1,002.50 | 1,029.70 | 0.00 | - | - | 1 | 28.06% |
| NDX220819C14350000 | 2022-01-24 3:15PM EST | 14,350.00 | 1,173.05 | 988.70 | 1,015.70 | 0.00 | - | - | 1 | 27.98% |
| NDX220819C14500000 | 2022-01-24 3:47PM EST | 14,500.00 | 1,156.50 | 912.30 | 938.50 | 0.00 | - | 1 | 1 | 27.57% |
| NDX220819C14600000 | 2021-12-30 11:59AM EST | 14,600.00 | 2,545.31 | 863.00 | 889.30 | 0.00 | - | 2 | 1 | 27.32% |
| NDX220819C14700000 | 2022-01-24 10:40AM EST | 14,700.00 | 941.99 | 813.80 | 839.10 | 0.00 | - | - | 1 | 27.01% |
| NDX220819C15000000 | 2022-01-18 11:13AM EST | 15,000.00 | 1,352.76 | 678.60 | 702.30 | 0.00 | - | 1 | 1 | 26.21% |
| NDX220819C15050000 | 2022-01-24 2:01PM EST | 15,050.00 | 798.57 | 656.30 | 679.90 | 0.00 | - | - | 1 | 26.05% |
| NDX220819C15075000 | 2022-01-24 2:01PM EST | 15,075.00 | 787.52 | 645.80 | 669.10 | 0.00 | - | - | 1 | 25.98% |
| NDX220819C15700000 | 2022-01-27 1:46PM EST | 15,700.00 | 435.37 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 3.13% |
| NDX220819C16200000 | 2022-01-25 9:38AM EST | 16,200.00 | 386.30 | 277.40 | 293.80 | 0.00 | - | - | 1 | 23.26% |
| NDX220819C16400000 | 2022-01-18 12:06AM EST | 16,400.00 | 729.40 | 233.50 | 248.80 | 0.00 | - | - | - | 22.88% |
| NDX220819C16500000 | 2022-01-18 12:06AM EST | 16,500.00 | 705.65 | 213.80 | 228.50 | 0.00 | - | - | 1 | 22.70% |
| NDX220819C16600000 | 2021-12-17 9:30AM EST | 16,600.00 | 853.00 | 506.50 | 533.60 | 0.00 | - | 1 | 1 | 32.68% |
| NDX220819C16700000 | 2021-12-22 10:24AM EST | 16,700.00 | 913.00 | 283.00 | 300.20 | 0.00 | - | - | 0 | 26.19% |
| NDX220819C16800000 | 2022-01-27 1:46PM EST | 16,800.00 | 175.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX220819C16900000 | 2022-01-27 1:46PM EST | 16,900.00 | 160.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX220819C17500000 | 2021-12-13 12:02AM EST | 17,500.00 | 667.60 | 407.40 | 422.50 | 0.00 | - | 2 | 1 | 34.24% |
| NDX220819C17800000 | 2022-01-19 2:56PM EST | 17,800.00 | 200.50 | 65.30 | 73.20 | 0.00 | - | 1 | 1 | 21.35% |
| NDX220819C17900000 | 2022-01-19 2:56PM EST | 17,900.00 | 184.50 | 59.70 | 66.80 | 0.00 | - | - | 1 | 21.28% |
| NDX220819C18400000 | 2021-12-13 12:02AM EST | 18,400.00 | 402.90 | 200.20 | 212.60 | 0.00 | - | - | 0 | 30.80% |
| NDX220819C18600000 | 2021-12-13 12:02AM EST | 18,600.00 | 355.00 | 169.60 | 180.90 | 0.00 | - | - | 0 | 30.20% |
| NDX220819C18800000 | 2021-11-22 4:09PM EST | 18,800.00 | 356.40 | 253.00 | 265.90 | 0.00 | - | - | 2 | 34.63% |
| NDX220819C19400000 | 2021-12-30 9:46AM EST | 19,400.00 | 194.28 | 16.20 | 21.90 | 0.00 | - | - | 0 | 21.67% |
| NDX220819C19800000 | 2022-01-03 3:55PM EST | 19,800.00 | 123.90 | 11.40 | 16.60 | 0.00 | - | - | 4 | 21.85% |
Ventaspara19 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220819P12600000 | 2021-12-20 10:53AM EST | 12,600.00 | 501.70 | 424.00 | 441.60 | 0.00 | - | - | 5 | 24.99% |
| NDX220819P13200000 | 2022-01-12 10:38AM EST | 13,200.00 | 411.70 | 864.40 | 888.60 | 0.00 | - | - | 6 | 30.88% |
| NDX220819P13400000 | 2022-01-27 1:44PM EST | 13,400.00 | 960.13 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.78% |
| NDX220819P13500000 | 2022-01-27 1:44PM EST | 13,500.00 | 995.07 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| NDX220819P13600000 | 2022-01-24 1:04PM EST | 13,600.00 | 1,125.81 | 1,006.00 | 1,031.70 | 0.00 | - | - | 1 | 29.78% |
| NDX220819P13625000 | 2022-01-24 1:04PM EST | 13,625.00 | 1,136.20 | 1,015.00 | 1,041.40 | 0.00 | - | 1 | 2 | 29.71% |
| NDX220819P13650000 | 2022-01-24 1:30PM EST | 13,650.00 | 1,130.00 | 1,023.90 | 1,050.00 | 0.00 | - | - | 1 | 29.62% |
| NDX220819P14000000 | 2022-01-24 10:40AM EST | 14,000.00 | 1,216.99 | 1,164.10 | 1,192.00 | 0.00 | - | 1 | 1 | 28.65% |
| NDX220819P14050000 | 2022-01-21 1:58PM EST | 14,050.00 | 966.00 | 1,186.00 | 1,214.70 | 0.00 | - | 10 | 10 | 28.54% |
| NDX220819P14125000 | 2021-10-19 1:28PM EST | 14,125.00 | 791.45 | 556.50 | 576.40 | 0.00 | - | - | 1 | 12.25% |
| NDX220819P14175000 | 2021-10-19 1:28PM EST | 14,175.00 | 804.75 | 566.50 | 586.60 | 0.00 | - | - | 1 | 11.82% |
| NDX220819P14200000 | 2021-10-22 9:40AM EST | 14,200.00 | 789.85 | 571.60 | 591.80 | 0.00 | - | 1 | 1 | 11.60% |
| NDX220819P14225000 | 2021-12-20 10:53AM EST | 14,225.00 | 868.40 | 813.00 | 837.40 | 0.00 | - | - | 1 | 17.15% |
| NDX220819P14250000 | 2021-10-22 9:40AM EST | 14,250.00 | 803.15 | 581.90 | 602.20 | 0.00 | - | 1 | 1 | 11.13% |
| NDX220819P14275000 | 2021-12-13 12:03AM EST | 14,275.00 | 858.90 | 637.60 | 651.00 | 0.00 | - | - | 0 | 11.95% |
| NDX220819P14325000 | 2022-01-24 9:58AM EST | 14,325.00 | 1,326.00 | 1,304.10 | 1,343.80 | 0.00 | - | 1 | 2 | 27.90% |
| NDX220819P14375000 | 2021-11-01 9:16AM EST | 14,375.00 | 757.90 | 842.00 | 880.80 | 0.00 | - | - | 1 | 16.06% |
| NDX220819P14425000 | 2022-01-25 4:09PM EST | 14,425.00 | 1,373.33 | 1,351.30 | 1,390.50 | 0.00 | - | - | 1 | 27.60% |
| NDX220819P14475000 | 2022-01-25 4:09PM EST | 14,475.00 | 1,396.45 | 1,375.40 | 1,415.10 | 0.00 | - | - | 1 | 27.47% |
| NDX220819P14500000 | 2022-01-18 9:47AM EST | 14,500.00 | 873.60 | 1,387.50 | 1,427.20 | 0.00 | - | 1 | 0 | 27.40% |
| NDX220819P14575000 | 2021-11-02 1:26PM EST | 14,575.00 | 761.85 | 1,017.10 | 1,056.70 | 0.00 | - | - | 1 | 17.29% |
| NDX220819P14625000 | 2021-11-02 1:26PM EST | 14,625.00 | 775.16 | 1,032.80 | 1,072.40 | 0.00 | - | - | 1 | 16.87% |
| NDX220819P14650000 | 2022-01-19 2:15PM EST | 14,650.00 | 960.93 | 1,462.70 | 1,502.40 | 0.00 | - | - | 1 | 26.98% |
| NDX220819P14750000 | 2022-01-19 2:15PM EST | 14,750.00 | 996.93 | 1,514.40 | 1,553.90 | 0.00 | - | - | 1 | 26.69% |
| NDX220819P14800000 | 2021-11-09 9:58AM EST | 14,800.00 | 789.50 | 781.20 | 806.90 | 0.00 | - | - | 1 | 4.56% |
| NDX220819P14850000 | 2021-11-09 9:58AM EST | 14,850.00 | 802.80 | 794.20 | 820.20 | 0.00 | - | - | 1 | 0.00% |
| NDX220819P14900000 | 2021-12-15 2:49PM EST | 14,900.00 | 908.33 | 891.90 | 911.80 | 0.00 | - | - | 1 | 5.40% |
| NDX220819P14925000 | 2021-11-08 1:40PM EST | 14,925.00 | 792.80 | 814.20 | 840.60 | 0.00 | - | - | 1 | 0.00% |
| NDX220819P14975000 | 2021-11-08 1:40PM EST | 14,975.00 | 806.11 | 827.90 | 854.40 | 0.00 | - | - | 1 | 0.00% |
| NDX220819P15000000 | 2021-12-15 2:49PM EST | 15,000.00 | 938.58 | 925.80 | 946.00 | 0.00 | - | - | 1 | 0.00% |
| NDX220819P15150000 | 2022-01-25 2:38PM EST | 15,150.00 | 1,613.90 | 1,736.30 | 1,775.90 | 0.00 | - | - | 2 | 25.59% |
| NDX220819P15400000 | 2021-10-25 1:30PM EST | 15,400.00 | 1,166.43 | 1,109.70 | 1,154.60 | 0.00 | - | - | 1 | 0.00% |
| NDX220819P15500000 | 2021-10-25 1:30PM EST | 15,500.00 | 1,206.58 | 1,150.90 | 1,190.20 | 0.00 | - | - | 1 | 0.00% |
| NDX220819P15600000 | 2022-01-18 3:16PM EST | 15,600.00 | 1,331.46 | 2,015.20 | 2,055.10 | 0.00 | - | 15 | 16 | 24.38% |
| NDX220819P15700000 | 2021-12-21 12:30PM EST | 15,700.00 | 1,209.72 | 1,847.60 | 1,886.90 | 0.00 | - | - | 2 | 17.06% |
| NDX220819P16000000 | 2022-01-11 11:20AM EST | 16,000.00 | 1,300.80 | 2,292.40 | 2,331.80 | 0.00 | - | 2 | 1 | 23.40% |
| NDX220819P16100000 | 2022-01-26 3:09PM EST | 16,100.00 | 2,385.48 | 2,365.30 | 2,405.20 | 0.00 | - | 1 | 2 | 23.17% |
| NDX220819P16200000 | 2022-01-26 3:09PM EST | 16,200.00 | 2,459.61 | 2,440.40 | 2,480.20 | 0.00 | - | 1 | 2 | 22.96% |
| NDX220819P16300000 | 2022-01-12 10:11AM EST | 16,300.00 | 1,284.77 | 2,517.40 | 2,556.80 | 0.00 | - | 1 | 0 | 22.75% |
© 2022 Yahoo. Todos los derechos reservados.
