Mercados españoles cerrados en 3 hrs 55 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
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220819C140500002022-01-21 1:58PM EST14,050.001,538.001,151.401,180.000.00-5528.81%
NDX220819C142000002022-01-24 10:40AM EST14,200.001,202.931,068.701,096.500.00--128.40%
NDX220819C143250002022-01-24 3:15PM EST14,325.001,186.801,002.501,029.700.00--128.06%
NDX220819C143500002022-01-24 3:15PM EST14,350.001,173.05988.701,015.700.00--127.98%
NDX220819C145000002022-01-24 3:47PM EST14,500.001,156.50912.30938.500.00-1127.57%
NDX220819C146000002021-12-30 11:59AM EST14,600.002,545.31863.00889.300.00-2127.32%
NDX220819C147000002022-01-24 10:40AM EST14,700.00941.99813.80839.100.00--127.01%
NDX220819C150000002022-01-18 11:13AM EST15,000.001,352.76678.60702.300.00-1126.21%
NDX220819C150500002022-01-24 2:01PM EST15,050.00798.57656.30679.900.00--126.05%
NDX220819C150750002022-01-24 2:01PM EST15,075.00787.52645.80669.100.00--125.98%
NDX220819C157000002022-01-27 1:46PM EST15,700.00435.370.000.000.00-11123.13%
NDX220819C162000002022-01-25 9:38AM EST16,200.00386.30277.40293.800.00--123.26%
NDX220819C164000002022-01-18 12:06AM EST16,400.00729.40233.50248.800.00---22.88%
NDX220819C165000002022-01-18 12:06AM EST16,500.00705.65213.80228.500.00--122.70%
NDX220819C166000002021-12-17 9:30AM EST16,600.00853.00506.50533.600.00-1132.68%
NDX220819C167000002021-12-22 10:24AM EST16,700.00913.00283.00300.200.00--026.19%
NDX220819C168000002022-01-27 1:46PM EST16,800.00175.830.000.000.00-123.13%
NDX220819C169000002022-01-27 1:46PM EST16,900.00160.970.000.000.00-123.13%
NDX220819C175000002021-12-13 12:02AM EST17,500.00667.60407.40422.500.00-2134.24%
NDX220819C178000002022-01-19 2:56PM EST17,800.00200.5065.3073.200.00-1121.35%
NDX220819C179000002022-01-19 2:56PM EST17,900.00184.5059.7066.800.00--121.28%
NDX220819C184000002021-12-13 12:02AM EST18,400.00402.90200.20212.600.00--030.80%
NDX220819C186000002021-12-13 12:02AM EST18,600.00355.00169.60180.900.00--030.20%
NDX220819C188000002021-11-22 4:09PM EST18,800.00356.40253.00265.900.00--234.63%
NDX220819C194000002021-12-30 9:46AM EST19,400.00194.2816.2021.900.00--021.67%
NDX220819C198000002022-01-03 3:55PM EST19,800.00123.9011.4016.600.00--421.85%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220819P126000002021-12-20 10:53AM EST12,600.00501.70424.00441.600.00--524.99%
NDX220819P132000002022-01-12 10:38AM EST13,200.00411.70864.40888.600.00--630.88%
NDX220819P134000002022-01-27 1:44PM EST13,400.00960.130.000.000.00-10100.78%
NDX220819P135000002022-01-27 1:44PM EST13,500.00995.070.000.000.00-1110.78%
NDX220819P136000002022-01-24 1:04PM EST13,600.001,125.811,006.001,031.700.00--129.78%
NDX220819P136250002022-01-24 1:04PM EST13,625.001,136.201,015.001,041.400.00-1229.71%
NDX220819P136500002022-01-24 1:30PM EST13,650.001,130.001,023.901,050.000.00--129.62%
NDX220819P140000002022-01-24 10:40AM EST14,000.001,216.991,164.101,192.000.00-1128.65%
NDX220819P140500002022-01-21 1:58PM EST14,050.00966.001,186.001,214.700.00-101028.54%
NDX220819P141250002021-10-19 1:28PM EST14,125.00791.45556.50576.400.00--112.25%
NDX220819P141750002021-10-19 1:28PM EST14,175.00804.75566.50586.600.00--111.82%
NDX220819P142000002021-10-22 9:40AM EST14,200.00789.85571.60591.800.00-1111.60%
NDX220819P142250002021-12-20 10:53AM EST14,225.00868.40813.00837.400.00--117.15%
NDX220819P142500002021-10-22 9:40AM EST14,250.00803.15581.90602.200.00-1111.13%
NDX220819P142750002021-12-13 12:03AM EST14,275.00858.90637.60651.000.00--011.95%
NDX220819P143250002022-01-24 9:58AM EST14,325.001,326.001,304.101,343.800.00-1227.90%
NDX220819P143750002021-11-01 9:16AM EST14,375.00757.90842.00880.800.00--116.06%
NDX220819P144250002022-01-25 4:09PM EST14,425.001,373.331,351.301,390.500.00--127.60%
NDX220819P144750002022-01-25 4:09PM EST14,475.001,396.451,375.401,415.100.00--127.47%
NDX220819P145000002022-01-18 9:47AM EST14,500.00873.601,387.501,427.200.00-1027.40%
NDX220819P145750002021-11-02 1:26PM EST14,575.00761.851,017.101,056.700.00--117.29%
NDX220819P146250002021-11-02 1:26PM EST14,625.00775.161,032.801,072.400.00--116.87%
NDX220819P146500002022-01-19 2:15PM EST14,650.00960.931,462.701,502.400.00--126.98%
NDX220819P147500002022-01-19 2:15PM EST14,750.00996.931,514.401,553.900.00--126.69%
NDX220819P148000002021-11-09 9:58AM EST14,800.00789.50781.20806.900.00--14.56%
NDX220819P148500002021-11-09 9:58AM EST14,850.00802.80794.20820.200.00--10.00%
NDX220819P149000002021-12-15 2:49PM EST14,900.00908.33891.90911.800.00--15.40%
NDX220819P149250002021-11-08 1:40PM EST14,925.00792.80814.20840.600.00--10.00%
NDX220819P149750002021-11-08 1:40PM EST14,975.00806.11827.90854.400.00--10.00%
NDX220819P150000002021-12-15 2:49PM EST15,000.00938.58925.80946.000.00--10.00%
NDX220819P151500002022-01-25 2:38PM EST15,150.001,613.901,736.301,775.900.00--225.59%
NDX220819P154000002021-10-25 1:30PM EST15,400.001,166.431,109.701,154.600.00--10.00%
NDX220819P155000002021-10-25 1:30PM EST15,500.001,206.581,150.901,190.200.00--10.00%
NDX220819P156000002022-01-18 3:16PM EST15,600.001,331.462,015.202,055.100.00-151624.38%
NDX220819P157000002021-12-21 12:30PM EST15,700.001,209.721,847.601,886.900.00--217.06%
NDX220819P160000002022-01-11 11:20AM EST16,000.001,300.802,292.402,331.800.00-2123.40%
NDX220819P161000002022-01-26 3:09PM EST16,100.002,385.482,365.302,405.200.00-1223.17%
NDX220819P162000002022-01-26 3:09PM EST16,200.002,459.612,440.402,480.200.00-1222.96%
NDX220819P163000002022-01-12 10:11AM EST16,300.001,284.772,517.402,556.800.00-1022.75%