Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
20.251,37 -73,03 (-0,36%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:15PM EDT
Llamadaspara18 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221118C09600000 | 2022-06-16 9:30AM EDT | 9,600.00 | 2,119.40 | 2,677.00 | 2,850.80 | 0.00 | - | - | 1 | 44.35% |
| NDX221118C10875000 | 2022-06-17 12:26PM EDT | 10,875.00 | 1,180.00 | 1,722.50 | 1,781.10 | 0.00 | - | 2 | 2 | 36.43% |
| NDX221118C11575000 | 2022-05-20 2:33PM EDT | 11,575.00 | 1,055.20 | 790.30 | 830.90 | 0.00 | - | 1 | 1 | 17.51% |
| NDX221118C11800000 | 2022-05-16 12:01AM EDT | 11,800.00 | 1,108.10 | 1,047.50 | 1,062.30 | 0.00 | - | - | 1 | 29.92% |
| NDX221118C11875000 | 2022-06-13 9:30AM EDT | 11,875.00 | 828.20 | 1,065.60 | 1,120.00 | 0.00 | - | - | 2 | 33.12% |
| NDX221118C11975000 | 2022-06-02 11:47AM EDT | 11,975.00 | 1,501.35 | 998.50 | 1,058.40 | 0.00 | - | - | 1 | 32.69% |
| NDX221118C12025000 | 2022-06-21 3:38PM EDT | 12,025.00 | 723.52 | 968.40 | 1,027.70 | 0.00 | - | 4 | 4 | 32.46% |
| NDX221118C12075000 | 2022-05-23 11:16AM EDT | 12,075.00 | 990.82 | 734.20 | 745.40 | 0.00 | - | - | 1 | 23.94% |
| NDX221118C12100000 | 2022-05-23 11:15AM EDT | 12,100.00 | 979.40 | 720.00 | 731.20 | 0.00 | - | - | 1 | 23.86% |
| NDX221118C12125000 | 2022-05-23 11:12AM EDT | 12,125.00 | 953.43 | 707.30 | 718.40 | 0.00 | - | - | 1 | 23.83% |
| NDX221118C12150000 | 2022-05-23 11:14AM EDT | 12,150.00 | 942.46 | 698.00 | 708.80 | 0.00 | - | - | 3 | 23.89% |
| NDX221118C12175000 | 2022-06-23 2:28PM EDT | 12,175.00 | 668.47 | 887.20 | 929.90 | 0.00 | - | 4 | 6 | 31.52% |
| NDX221118C12200000 | 2022-05-23 11:15AM EDT | 12,200.00 | 927.77 | 673.30 | 684.20 | 0.00 | - | - | 1 | 23.83% |
| NDX221118C12225000 | 2022-05-26 3:08PM EDT | 12,225.00 | 1,109.05 | 865.80 | 902.30 | 0.00 | - | - | 4 | 31.34% |
| NDX221118C12250000 | 2022-05-23 11:16AM EDT | 12,250.00 | 901.94 | 650.30 | 661.00 | 0.00 | - | - | 1 | 23.80% |
| NDX221118C12275000 | 2022-06-23 9:55AM EDT | 12,275.00 | 599.81 | 844.40 | 874.80 | 0.00 | - | 6 | 7 | 31.16% |
| NDX221118C12300000 | 2022-05-23 11:19AM EDT | 12,300.00 | 862.65 | 629.90 | 640.40 | 0.00 | - | 2 | 2 | 23.84% |
| NDX221118C12325000 | 2022-06-13 3:15PM EDT | 12,325.00 | 557.74 | 805.40 | 849.40 | 0.00 | - | 1 | 2 | 31.03% |
| NDX221118C12350000 | 2022-05-23 1:07PM EDT | 12,350.00 | 856.76 | 539.10 | 578.00 | 0.00 | - | - | 1 | 22.48% |
| NDX221118C12375000 | 2022-06-13 3:15PM EDT | 12,375.00 | 537.85 | 779.50 | 823.50 | 0.00 | - | - | 1 | 30.87% |
| NDX221118C12450000 | 2022-05-16 12:01AM EDT | 12,450.00 | 1,070.97 | 708.80 | 723.10 | 0.00 | - | - | 1 | 28.59% |
| NDX221118C12500000 | 2022-06-17 12:39PM EDT | 12,500.00 | 411.97 | 719.40 | 760.20 | 0.00 | - | 1 | 3 | 30.46% |
| NDX221118C12525000 | 2022-05-16 12:01AM EDT | 12,525.00 | 1,105.50 | 673.80 | 688.40 | 0.00 | - | - | 1 | 28.42% |
| NDX221118C12600000 | 2022-05-16 12:01AM EDT | 12,600.00 | 1,025.85 | 639.70 | 654.30 | 0.00 | - | - | 2 | 28.25% |
| NDX221118C12650000 | 2022-06-15 9:30AM EDT | 12,650.00 | 464.30 | 644.40 | 688.60 | 0.00 | - | - | 1 | 30.00% |
| NDX221118C12700000 | 2022-05-16 12:01AM EDT | 12,700.00 | 914.54 | 595.90 | 610.60 | 0.00 | - | - | 2 | 28.02% |
| NDX221118C12725000 | 2022-05-16 12:01AM EDT | 12,725.00 | 771.08 | 571.10 | 613.10 | 0.00 | - | - | - | 28.40% |
| NDX221118C12750000 | 2022-05-16 12:01AM EDT | 12,750.00 | 888.42 | 574.80 | 589.50 | 0.00 | - | - | 1 | 27.91% |
| NDX221118C12775000 | 2022-06-17 10:49AM EDT | 12,775.00 | 298.30 | 591.40 | 631.60 | 0.00 | - | 4 | 0 | 29.61% |
| NDX221118C12825000 | 2022-06-14 9:40AM EDT | 12,825.00 | 380.00 | 571.40 | 609.60 | 0.00 | - | 5 | 3 | 29.46% |
| NDX221118C12850000 | 2022-05-03 3:19PM EDT | 12,850.00 | 1,312.82 | 1,056.90 | 1,075.00 | 0.00 | - | - | 15 | 45.14% |
| NDX221118C12900000 | 2022-05-16 12:01AM EDT | 12,900.00 | 823.82 | 513.90 | 528.90 | 0.00 | - | - | 1 | 27.58% |
| NDX221118C12925000 | 2022-06-02 11:47AM EDT | 12,925.00 | 922.14 | 535.10 | 554.80 | 0.00 | - | - | 2 | 28.74% |
| NDX221118C13000000 | 2022-05-16 12:01AM EDT | 13,000.00 | 876.20 | 475.30 | 490.30 | 0.00 | - | - | 1 | 27.35% |
| NDX221118C13050000 | 2022-05-16 12:01AM EDT | 13,050.00 | 738.85 | 456.70 | 471.70 | 0.00 | - | - | 1 | 27.23% |
| NDX221118C13075000 | 2022-06-01 3:42PM EDT | 13,075.00 | 814.78 | 475.00 | 494.70 | 0.00 | - | 2 | 3 | 28.29% |
| NDX221118C13100000 | 2022-06-01 3:43PM EDT | 13,100.00 | 798.37 | 465.70 | 485.40 | 0.00 | - | 2 | 3 | 28.23% |
| NDX221118C13125000 | 2022-06-10 3:38PM EDT | 13,125.00 | 467.90 | 456.00 | 475.70 | 0.00 | - | 53 | 50 | 28.15% |
| NDX221118C13150000 | 2022-06-01 3:47PM EDT | 13,150.00 | 767.79 | 446.50 | 466.20 | 0.00 | - | 4 | 6 | 28.07% |
| NDX221118C13175000 | 2022-06-23 2:28PM EDT | 13,175.00 | 302.15 | 437.80 | 457.50 | 0.00 | - | 2 | 6 | 28.02% |
| NDX221118C13200000 | 2022-06-01 1:06PM EDT | 13,200.00 | 710.53 | 428.20 | 447.90 | 0.00 | - | 2 | 3 | 27.93% |
| NDX221118C13225000 | 2022-05-26 3:08PM EDT | 13,225.00 | 607.84 | 419.70 | 439.20 | 0.00 | - | - | 8 | 27.87% |
| NDX221118C13250000 | 2022-05-23 11:16AM EDT | 13,250.00 | 456.87 | 295.40 | 302.70 | 0.00 | - | 4 | 4 | 23.10% |
| NDX221118C13275000 | 2022-06-08 2:59PM EDT | 13,275.00 | 682.38 | 403.90 | 421.70 | 0.00 | - | 2 | 8 | 27.73% |
| NDX221118C13300000 | 2022-06-01 2:55PM EDT | 13,300.00 | 697.51 | 397.20 | 413.10 | 0.00 | - | 2 | 5 | 27.66% |
| NDX221118C13325000 | 2022-06-01 2:58PM EDT | 13,325.00 | 683.26 | 388.80 | 403.90 | 0.00 | - | 2 | 3 | 27.57% |
| NDX221118C13350000 | 2022-05-23 1:07PM EDT | 13,350.00 | 425.59 | 234.70 | 250.00 | 0.00 | - | - | 2 | 21.95% |
| NDX221118C13375000 | 2022-06-17 10:56AM EDT | 13,375.00 | 173.40 | 370.80 | 387.40 | 0.00 | - | 2 | 3 | 27.43% |
| NDX221118C13400000 | 2022-05-26 12:37PM EDT | 13,400.00 | 532.83 | 362.70 | 380.00 | 0.00 | - | 1 | 1 | 27.39% |
| NDX221118C13425000 | 2022-06-17 10:56AM EDT | 13,425.00 | 164.70 | 354.80 | 371.00 | 0.00 | - | 1 | 2 | 27.29% |
| NDX221118C13450000 | 2022-05-19 2:44PM EDT | 13,450.00 | 417.00 | 170.10 | 187.00 | 0.00 | - | - | 1 | 20.17% |
| NDX221118C13500000 | 2022-05-16 12:01AM EDT | 13,500.00 | 556.35 | 311.30 | 325.30 | 0.00 | - | - | 6 | 26.23% |
| NDX221118C13525000 | 2022-06-02 11:47AM EDT | 13,525.00 | 626.95 | 324.90 | 341.20 | 0.00 | - | - | 1 | 27.07% |
| NDX221118C13550000 | 2022-05-16 12:01AM EDT | 13,550.00 | 536.58 | 297.70 | 311.60 | 0.00 | - | - | 2 | 26.14% |
| NDX221118C13600000 | 2022-04-20 12:10PM EDT | 13,600.00 | 1,428.17 | 298.30 | 316.30 | 0.00 | - | - | 1 | 26.76% |
| NDX221118C13625000 | 2022-05-16 12:01AM EDT | 13,625.00 | 421.00 | 275.90 | 292.50 | 0.00 | - | - | 10 | 26.03% |
| NDX221118C13700000 | 2022-05-11 12:21PM EDT | 13,700.00 | 488.43 | 259.30 | 272.30 | 0.00 | - | 4 | 1 | 25.84% |
| NDX221118C13725000 | 2022-06-01 1:18PM EDT | 13,725.00 | 496.09 | 271.10 | 286.20 | 0.00 | - | - | 2 | 26.61% |
| NDX221118C13750000 | 2022-06-08 2:59PM EDT | 13,750.00 | 481.29 | 265.50 | 280.10 | 0.00 | - | - | 2 | 26.57% |
| NDX221118C13825000 | 2022-05-16 9:54AM EDT | 13,825.00 | 421.00 | 159.30 | 176.90 | 0.00 | - | 1 | 3 | 22.65% |
| NDX221118C13850000 | 2022-06-01 2:53PM EDT | 13,850.00 | 471.53 | 240.70 | 256.10 | 0.00 | - | 12 | 7 | 26.38% |
| NDX221118C13875000 | 2022-06-01 3:42PM EDT | 13,875.00 | 464.49 | 236.00 | 250.40 | 0.00 | - | - | 4 | 26.33% |
| NDX221118C13900000 | 2022-06-01 3:43PM EDT | 13,900.00 | 453.05 | 230.20 | 244.70 | 0.00 | - | 16 | 9 | 26.28% |
| NDX221118C13925000 | 2022-06-01 3:53PM EDT | 13,925.00 | 431.30 | 224.60 | 239.20 | 0.00 | - | - | 8 | 26.24% |
| NDX221118C13950000 | 2022-06-01 3:47PM EDT | 13,950.00 | 433.08 | 219.10 | 233.80 | 0.00 | - | - | 0 | 26.19% |
| NDX221118C13975000 | 2022-06-01 1:06PM EDT | 13,975.00 | 401.51 | 213.80 | 228.20 | 0.00 | - | - | 2 | 26.13% |
| NDX221118C14000000 | 2022-05-26 12:37PM EDT | 14,000.00 | 336.84 | 207.30 | 223.20 | 0.00 | - | 2 | 4 | 26.10% |
| NDX221118C14025000 | 2022-05-23 11:15AM EDT | 14,025.00 | 235.15 | 141.70 | 147.10 | 0.00 | - | - | 1 | 22.63% |
| NDX221118C14050000 | 2022-05-23 11:12AM EDT | 14,050.00 | 224.75 | 138.10 | 143.30 | 0.00 | - | - | 1 | 22.61% |
| NDX221118C14075000 | 2022-05-23 11:14AM EDT | 14,075.00 | 222.70 | 128.90 | 143.10 | 0.00 | - | - | 3 | 22.77% |
| NDX221118C14100000 | 2022-05-23 11:14AM EDT | 14,100.00 | 218.00 | 125.50 | 140.60 | 0.00 | - | 4 | 3 | 22.81% |
| NDX221118C14125000 | 2022-05-23 11:15AM EDT | 14,125.00 | 216.25 | 126.90 | 132.20 | 0.00 | - | 2 | 2 | 22.53% |
| NDX221118C14150000 | 2022-05-26 3:08PM EDT | 14,150.00 | 299.85 | 179.70 | 194.70 | 0.00 | - | 2 | 2 | 25.88% |
| NDX221118C14175000 | 2022-05-23 11:16AM EDT | 14,175.00 | 206.25 | 116.10 | 130.10 | 0.00 | - | - | 1 | 22.75% |
| NDX221118C14200000 | 2022-05-23 11:18AM EDT | 14,200.00 | 200.05 | 113.00 | 127.90 | 0.00 | - | 2 | 2 | 22.80% |
| NDX221118C14225000 | 2022-05-23 11:19AM EDT | 14,225.00 | 193.10 | 110.10 | 124.90 | 0.00 | - | 2 | 3 | 22.80% |
| NDX221118C14250000 | 2022-05-23 11:39AM EDT | 14,250.00 | 201.15 | 92.90 | 109.00 | 0.00 | - | - | 1 | 22.03% |
| NDX221118C14275000 | 2022-05-23 1:07PM EDT | 14,275.00 | 189.78 | 90.10 | 107.00 | 0.00 | - | - | 1 | 22.07% |
| NDX221118C14300000 | 2022-04-14 3:52PM EDT | 14,300.00 | 981.80 | 307.80 | 326.00 | 0.00 | - | 55 | 51 | 32.82% |
| NDX221118C14350000 | 2022-06-01 1:18PM EDT | 14,350.00 | 299.35 | 146.00 | 161.50 | 0.00 | - | 2 | 2 | 25.62% |
| NDX221118C14400000 | 2022-06-13 11:39AM EDT | 14,400.00 | 91.65 | 137.60 | 154.50 | 0.00 | - | - | 1 | 25.58% |
| NDX221118C14425000 | 2022-06-08 2:59PM EDT | 14,425.00 | 271.35 | 134.00 | 151.00 | 0.00 | - | - | 1 | 25.56% |
| NDX221118C14475000 | 2022-06-01 1:07PM EDT | 14,475.00 | 264.58 | 127.00 | 144.10 | 0.00 | - | 2 | 3 | 25.51% |
| NDX221118C14500000 | 2022-06-13 10:08AM EDT | 14,500.00 | 88.60 | 123.70 | 140.70 | 0.00 | - | 1 | 32 | 25.48% |
| NDX221118C14525000 | 2022-06-01 1:06PM EDT | 14,525.00 | 255.05 | 120.70 | 137.40 | 0.00 | - | 2 | 1 | 25.46% |
| NDX221118C14575000 | 2022-06-01 2:53PM EDT | 14,575.00 | 257.25 | 114.60 | 131.00 | 0.00 | - | 4 | 3 | 25.41% |
| NDX221118C14600000 | 2022-06-13 9:59AM EDT | 14,600.00 | 79.90 | 112.00 | 128.00 | 0.00 | - | 1 | 8 | 25.39% |
| NDX221118C14625000 | 2022-06-01 2:58PM EDT | 14,625.00 | 242.85 | 109.00 | 124.90 | 0.00 | - | - | 1 | 25.36% |
| NDX221118C14650000 | 2022-06-13 10:34AM EDT | 14,650.00 | 71.10 | 105.60 | 122.00 | 0.00 | - | 1 | 1 | 25.34% |
| NDX221118C14700000 | 2022-06-13 10:26AM EDT | 14,700.00 | 68.00 | 99.80 | 116.70 | 0.00 | - | 2 | 24 | 25.32% |
| NDX221118C14725000 | 2022-05-16 12:01AM EDT | 14,725.00 | 211.68 | 87.90 | 103.30 | 0.00 | - | - | 4 | 24.62% |
| NDX221118C14775000 | 2022-06-01 3:42PM EDT | 14,775.00 | 215.50 | 91.80 | 108.70 | 0.00 | - | 4 | 2 | 25.27% |
| NDX221118C14800000 | 2022-06-06 9:41AM EDT | 14,800.00 | 219.30 | 89.90 | 106.20 | 0.00 | - | 1 | 3 | 25.26% |
| NDX221118C14825000 | 2022-06-01 3:53PM EDT | 14,825.00 | 200.52 | 87.90 | 103.70 | 0.00 | - | - | 4 | 25.24% |
| NDX221118C14850000 | 2022-06-01 3:47PM EDT | 14,850.00 | 198.37 | 84.40 | 101.30 | 0.00 | - | - | 0 | 25.23% |
| NDX221118C14900000 | 2022-05-10 9:58AM EDT | 14,900.00 | 224.05 | 122.00 | 129.80 | 0.00 | - | 2 | 3 | 27.34% |
| NDX221118C15000000 | 2022-06-09 12:51PM EDT | 15,000.00 | 144.65 | 71.00 | 87.90 | 0.00 | - | 1 | 7 | 25.15% |
| NDX221118C15075000 | 2022-05-04 11:56AM EDT | 15,075.00 | 282.40 | 141.70 | 152.30 | 0.00 | - | - | 5 | 29.74% |
| NDX221118C15100000 | 2022-05-17 2:20PM EDT | 15,100.00 | 150.58 | 22.80 | 41.10 | 0.00 | - | 1 | 2 | 21.60% |
| NDX221118C15225000 | 2022-05-16 12:01AM EDT | 15,225.00 | 142.75 | 49.00 | 66.10 | 0.00 | - | - | 1 | 24.64% |
| NDX221118C15300000 | 2022-05-25 11:36AM EDT | 15,300.00 | 68.60 | 49.10 | 53.30 | 0.00 | - | - | 1 | 23.85% |
| NDX221118C15325000 | 2022-05-16 12:01AM EDT | 15,325.00 | 130.32 | 43.30 | 60.40 | 0.00 | - | - | 1 | 24.65% |
| NDX221118C15350000 | 2022-05-16 12:01AM EDT | 15,350.00 | 121.00 | 42.00 | 59.10 | 0.00 | - | - | 1 | 24.66% |
| NDX221118C15400000 | 2022-05-31 3:24PM EDT | 15,400.00 | 131.23 | 44.50 | 61.00 | 0.00 | - | 6 | 6 | 25.09% |
| NDX221118C15500000 | 2022-06-17 3:12PM EDT | 15,500.00 | 23.75 | 40.00 | 55.70 | 0.00 | - | 2 | 13 | 25.09% |
| NDX221118C15550000 | 2022-06-17 1:44PM EDT | 15,550.00 | 22.04 | 37.70 | 53.30 | 0.00 | - | 1 | 1 | 25.10% |
| NDX221118C15600000 | 2022-06-17 9:40AM EDT | 15,600.00 | 21.33 | 35.70 | 50.90 | 0.00 | - | 1 | 38 | 25.10% |
| NDX221118C15650000 | 2022-05-26 10:50AM EDT | 15,650.00 | 67.50 | 32.50 | 48.70 | 0.00 | - | - | 1 | 25.11% |
| NDX221118C15750000 | 2022-05-26 12:20PM EDT | 15,750.00 | 71.70 | 28.90 | 44.80 | 0.00 | - | - | 1 | 25.15% |
| NDX221118C15800000 | 2022-06-17 9:40AM EDT | 15,800.00 | 17.70 | 27.30 | 43.00 | 0.00 | - | 1 | 2 | 25.18% |
| NDX221118C15900000 | 2022-05-16 12:01AM EDT | 15,900.00 | 78.65 | 20.60 | 37.40 | 0.00 | - | - | 1 | 24.96% |
| NDX221118C16000000 | 2022-06-22 12:46PM EDT | 16,000.00 | 18.30 | 20.60 | 36.40 | 0.00 | - | 1 | 4 | 25.28% |
| NDX221118C16100000 | 2022-05-17 2:20PM EDT | 16,100.00 | 60.65 | 9.10 | 17.30 | 0.00 | - | 1 | 1 | 22.63% |
| NDX221118C16200000 | 2022-06-17 3:12PM EDT | 16,200.00 | 12.75 | 15.60 | 31.30 | 0.00 | - | 2 | 4 | 25.45% |
| NDX221118C16400000 | 2022-03-21 9:30AM EDT | 16,400.00 | 369.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX221118C16500000 | 2022-05-24 11:25AM EDT | 16,500.00 | 28.10 | 4.00 | 20.00 | 0.00 | - | 1 | 8 | 24.78% |
| NDX221118C16600000 | 2022-05-20 1:35PM EDT | 16,600.00 | 19.90 | 0.00 | 19.80 | 0.00 | - | 1 | 1 | 25.13% |
| NDX221118C16700000 | 2022-04-20 10:08AM EDT | 16,700.00 | 177.35 | 11.60 | 24.40 | 0.00 | - | - | 1 | 26.40% |
| NDX221118C16800000 | 2022-04-20 10:29AM EDT | 16,800.00 | 167.50 | 14.90 | 23.30 | 0.00 | - | - | 1 | 26.59% |
| NDX221118C16900000 | 2022-05-18 11:19AM EDT | 16,900.00 | 26.60 | 1.70 | 14.00 | 0.00 | - | 1 | 3 | 24.95% |
| NDX221118C17000000 | 2022-06-16 1:43PM EDT | 17,000.00 | 4.80 | 2.85 | 19.10 | 0.00 | - | 1 | 8 | 26.52% |
| NDX221118C17100000 | 2022-05-18 12:27PM EDT | 17,100.00 | 24.80 | 4.00 | 9.30 | 0.00 | - | 1 | 2 | 24.26% |
| NDX221118C17200000 | 2022-06-15 10:13AM EDT | 17,200.00 | 3.70 | 1.10 | 17.40 | 0.00 | - | 1 | 2 | 26.88% |
| NDX221118C17300000 | 2022-01-25 3:44PM EDT | 17,300.00 | 293.14 | 152.10 | 170.80 | 0.00 | - | - | 1 | 42.84% |
| NDX221118C17500000 | 2022-05-25 1:26PM EDT | 17,500.00 | 12.33 | 0.00 | 15.40 | 0.00 | - | - | 2 | 27.47% |
| NDX221118C17600000 | 2022-06-08 1:28PM EDT | 17,600.00 | 13.71 | 0.00 | 14.90 | 0.00 | - | 2 | 7 | 27.69% |
| NDX221118C17700000 | 2022-01-25 3:44PM EDT | 17,700.00 | 224.20 | 111.60 | 130.00 | 0.00 | - | - | 1 | 41.80% |
| NDX221118C18000000 | 2022-03-31 12:05PM EDT | 18,000.00 | 176.20 | 17.50 | 31.00 | 0.00 | - | 1 | 8 | 32.51% |
| NDX221118C18400000 | 2022-06-16 9:30AM EDT | 18,400.00 | 5.50 | 0.00 | 12.60 | 0.00 | - | - | 1 | 29.71% |
| NDX221118C18500000 | 2022-06-16 9:30AM EDT | 18,500.00 | 5.50 | 0.00 | 12.40 | 0.00 | - | 1 | 3 | 29.96% |
| NDX221118C18600000 | 2022-06-08 1:28PM EDT | 18,600.00 | 6.70 | 0.00 | 12.30 | 0.00 | - | 4 | 17 | 30.25% |
Ventaspara18 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221118P08500000 | 2022-06-03 10:20AM EDT | 8,500.00 | 115.00 | 111.70 | 128.70 | 0.00 | - | 1 | 1 | 43.37% |
| NDX221118P08725000 | 2022-06-10 11:21AM EDT | 8,725.00 | 183.71 | 129.90 | 146.20 | 0.00 | - | - | 1 | 42.33% |
| NDX221118P08900000 | 2022-06-23 2:52PM EDT | 8,900.00 | 198.55 | 145.40 | 162.10 | 0.00 | - | 2 | 9 | 41.60% |
| NDX221118P08950000 | 2022-05-31 9:52AM EDT | 8,950.00 | 173.75 | 150.10 | 166.90 | 0.00 | - | - | 1 | 41.39% |
| NDX221118P09000000 | 2022-06-23 2:52PM EDT | 9,000.00 | 210.77 | 154.90 | 172.30 | 0.00 | - | 2 | 14 | 41.21% |
| NDX221118P09100000 | 2022-05-16 12:03AM EDT | 9,100.00 | 311.22 | 217.10 | 226.50 | 0.00 | - | - | 1 | 43.76% |
| NDX221118P09150000 | 2022-06-10 11:21AM EDT | 9,150.00 | 239.21 | 170.60 | 187.30 | 0.00 | - | - | 2 | 40.55% |
| NDX221118P09500000 | 2022-06-02 1:24PM EDT | 9,500.00 | 189.00 | 212.40 | 227.90 | 0.00 | - | 1 | 3 | 39.08% |
| NDX221118P09600000 | 2022-06-14 10:42AM EDT | 9,600.00 | 418.20 | 226.30 | 241.50 | 0.00 | - | 2 | 5 | 38.70% |
| NDX221118P09950000 | 2022-06-10 11:21AM EDT | 9,950.00 | 376.57 | 279.40 | 294.90 | 0.00 | - | 2 | 1 | 37.39% |
| NDX221118P10000000 | 2022-06-17 10:55AM EDT | 10,000.00 | 508.90 | 286.90 | 302.90 | 0.00 | - | 6 | 9 | 37.19% |
| NDX221118P10200000 | 2022-05-16 12:03AM EDT | 10,200.00 | 535.70 | 413.30 | 424.50 | 0.00 | - | - | 2 | 40.41% |
| NDX221118P10300000 | 2022-01-26 4:08PM EDT | 10,300.00 | 354.00 | 252.30 | 271.70 | 0.00 | - | 1 | 1 | 32.00% |
| NDX221118P10350000 | 2022-06-10 3:10PM EDT | 10,350.00 | 445.10 | 351.60 | 369.40 | 0.00 | - | - | 2 | 35.97% |
| NDX221118P10400000 | 2022-06-06 10:57AM EDT | 10,400.00 | 308.26 | 361.20 | 380.10 | 0.00 | - | 1 | 2 | 35.81% |
| NDX221118P10425000 | 2022-05-20 1:36PM EDT | 10,425.00 | 620.95 | 560.70 | 608.00 | 0.00 | - | 12 | 6 | 45.14% |
| NDX221118P10450000 | 2022-05-31 9:52AM EDT | 10,450.00 | 388.54 | 371.80 | 391.30 | 0.00 | - | 4 | 6 | 35.66% |
| NDX221118P10475000 | 2022-05-20 1:12PM EDT | 10,475.00 | 649.95 | 577.70 | 623.00 | 0.00 | - | 4 | 2 | 45.03% |
| NDX221118P10500000 | 2022-06-13 2:10PM EDT | 10,500.00 | 628.90 | 382.60 | 401.90 | 0.00 | - | 1 | 5 | 35.48% |
| NDX221118P10525000 | 2022-05-20 1:14PM EDT | 10,525.00 | 662.75 | 593.50 | 639.00 | 0.00 | - | 14 | 8 | 44.95% |
| NDX221118P10550000 | 2022-05-20 1:14PM EDT | 10,550.00 | 671.10 | 613.40 | 637.20 | 0.00 | - | 8 | 4 | 44.51% |
| NDX221118P10575000 | 2022-05-20 1:14PM EDT | 10,575.00 | 679.20 | 610.00 | 656.00 | 0.00 | - | 6 | 3 | 44.90% |
| NDX221118P10600000 | 2022-06-03 3:19PM EDT | 10,600.00 | 399.01 | 404.90 | 423.30 | 0.00 | - | 4 | 4 | 35.08% |
| NDX221118P10625000 | 2022-05-20 1:25PM EDT | 10,625.00 | 703.95 | 627.40 | 672.00 | 0.00 | - | 6 | 3 | 44.79% |
| NDX221118P10650000 | 2022-05-20 12:45PM EDT | 10,650.00 | 686.20 | 646.50 | 670.60 | 0.00 | - | 2 | 1 | 44.37% |
| NDX221118P10675000 | 2022-05-20 1:15PM EDT | 10,675.00 | 710.50 | 644.80 | 689.00 | 0.00 | - | 4 | 2 | 44.72% |
| NDX221118P10700000 | 2022-06-03 3:19PM EDT | 10,700.00 | 419.75 | 427.70 | 447.40 | 0.00 | - | 2 | 3 | 34.76% |
| NDX221118P10750000 | 2022-04-29 11:11AM EDT | 10,750.00 | 402.50 | 403.60 | 417.00 | 0.00 | - | 3 | 3 | 32.84% |
| NDX221118P10775000 | 2022-05-16 12:03AM EDT | 10,775.00 | 694.30 | 546.40 | 586.90 | 0.00 | - | - | 1 | 39.29% |
| NDX221118P10875000 | 2022-06-10 2:24PM EDT | 10,875.00 | 591.00 | 471.30 | 491.00 | 0.00 | - | 32 | 43 | 34.14% |
| NDX221118P11000000 | 2022-05-18 3:38PM EDT | 11,000.00 | 714.65 | 761.80 | 800.70 | 0.00 | - | 1 | 3 | 44.03% |
| NDX221118P11075000 | 2022-05-16 12:03AM EDT | 11,075.00 | 857.95 | 639.20 | 679.40 | 0.00 | - | - | 1 | 38.43% |
| NDX221118P11100000 | 2022-05-18 3:38PM EDT | 11,100.00 | 745.90 | 814.10 | 839.40 | 0.00 | - | 1 | 11 | 43.89% |
| NDX221118P11200000 | 2022-05-20 12:50PM EDT | 11,200.00 | 860.14 | 855.40 | 880.10 | 0.00 | - | 4 | 2 | 43.79% |
| NDX221118P11225000 | 2022-05-20 1:36PM EDT | 11,225.00 | 886.89 | 850.60 | 898.40 | 0.00 | - | 24 | 12 | 44.04% |
| NDX221118P11250000 | 2022-06-16 10:25AM EDT | 11,250.00 | 940.70 | 574.80 | 596.50 | 0.00 | - | 233 | 234 | 32.82% |
| NDX221118P11275000 | 2022-06-17 10:49AM EDT | 11,275.00 | 991.88 | 572.50 | 615.70 | 0.00 | - | 4 | 3 | 33.15% |
| NDX221118P11300000 | 2022-05-20 12:45PM EDT | 11,300.00 | 913.56 | 898.50 | 924.80 | 0.00 | - | 6 | 4 | 43.78% |
| NDX221118P11325000 | 2022-05-20 1:14PM EDT | 11,325.00 | 941.73 | 893.90 | 953.30 | 0.00 | - | 28 | 16 | 44.38% |
| NDX221118P11350000 | 2022-05-20 1:14PM EDT | 11,350.00 | 953.68 | 920.60 | 947.10 | 0.00 | - | 16 | 8 | 43.75% |
| NDX221118P11375000 | 2022-06-16 10:17AM EDT | 11,375.00 | 1,006.40 | 603.90 | 640.70 | 0.00 | - | 161 | 6 | 32.56% |
| NDX221118P11400000 | 2022-06-15 2:10PM EDT | 11,400.00 | 905.60 | 612.60 | 649.30 | 0.00 | - | 2 | 8 | 32.49% |
| NDX221118P11425000 | 2022-05-20 1:25PM EDT | 11,425.00 | 995.58 | 939.20 | 998.70 | 0.00 | - | 12 | 6 | 44.33% |
| NDX221118P11450000 | 2022-05-20 12:45PM EDT | 11,450.00 | 976.54 | 965.90 | 992.90 | 0.00 | - | 4 | 2 | 43.72% |
| NDX221118P11475000 | 2022-06-13 10:55AM EDT | 11,475.00 | 1,025.10 | 636.10 | 675.10 | 0.00 | - | 320 | 139 | 32.26% |
| NDX221118P11500000 | 2022-06-16 3:02PM EDT | 11,500.00 | 1,117.60 | 644.50 | 685.10 | 0.00 | - | 1 | 4 | 32.23% |
| NDX221118P11525000 | 2022-06-13 10:14AM EDT | 11,525.00 | 1,013.68 | 653.00 | 693.90 | 0.00 | - | 2 | 1 | 32.15% |
| NDX221118P11600000 | 2022-06-06 10:55AM EDT | 11,600.00 | 564.38 | 679.10 | 722.20 | 0.00 | - | 1 | 3 | 31.96% |
| NDX221118P11700000 | 2022-02-18 11:07AM EDT | 11,700.00 | 535.80 | 413.30 | 434.60 | 0.00 | - | 1 | 1 | 20.55% |
| NDX221118P11750000 | 2022-06-13 10:52AM EDT | 11,750.00 | 1,158.65 | 733.70 | 767.70 | 0.00 | - | 14 | 3 | 31.12% |
| NDX221118P11775000 | 2022-05-16 12:03AM EDT | 11,775.00 | 1,138.00 | 912.00 | 925.70 | 0.00 | - | - | 2 | 36.04% |
| NDX221118P11800000 | 2022-04-14 10:53AM EDT | 11,800.00 | 459.30 | 840.90 | 858.40 | 0.00 | - | 1 | 3 | 33.36% |
| NDX221118P11825000 | 2022-06-21 12:05PM EDT | 11,825.00 | 995.00 | 761.30 | 799.90 | 0.00 | - | 2 | 5 | 30.98% |
| NDX221118P11875000 | 2022-05-02 9:30AM EDT | 11,875.00 | 769.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDX221118P11900000 | 2022-03-18 2:37PM EDT | 11,900.00 | 483.00 | 498.10 | 534.30 | 0.00 | - | 1 | 1 | 20.89% |
| NDX221118P11950000 | 2022-05-27 12:28PM EDT | 11,950.00 | 750.75 | 810.90 | 843.70 | 0.00 | - | 4 | 5 | 30.35% |
| NDX221118P12000000 | 2022-06-15 2:55PM EDT | 12,000.00 | 1,092.90 | 831.00 | 875.50 | 0.00 | - | 2 | 4 | 30.55% |
| NDX221118P12025000 | 2022-06-17 10:49AM EDT | 12,025.00 | 1,384.41 | 841.20 | 879.30 | 0.00 | - | 4 | 6 | 30.25% |
| NDX221118P12050000 | 2022-05-20 1:00PM EDT | 12,050.00 | 1,238.09 | 1,247.90 | 1,305.10 | 0.00 | - | 8 | 4 | 43.89% |
| NDX221118P12075000 | 2022-05-20 1:12PM EDT | 12,075.00 | 1,283.23 | 1,263.20 | 1,323.00 | 0.00 | - | 4 | 2 | 44.02% |
| NDX221118P12100000 | 2022-05-20 12:45PM EDT | 12,100.00 | 1,269.27 | 1,277.40 | 1,336.50 | 0.00 | - | 3 | 2 | 44.01% |
| NDX221118P12125000 | 2022-05-20 1:14PM EDT | 12,125.00 | 1,302.56 | 1,292.80 | 1,352.00 | 0.00 | - | 14 | 8 | 44.07% |
| NDX221118P12150000 | 2022-05-20 1:14PM EDT | 12,150.00 | 1,318.66 | 1,306.70 | 1,365.40 | 0.00 | - | 8 | 4 | 44.05% |
| NDX221118P12175000 | 2022-05-20 1:14PM EDT | 12,175.00 | 1,331.14 | 1,323.00 | 1,381.20 | 0.00 | - | 6 | 1 | 44.10% |
| NDX221118P12200000 | 2022-05-20 1:24PM EDT | 12,200.00 | 1,356.05 | 1,338.90 | 1,396.60 | 0.00 | - | 8 | 5 | 44.15% |
| NDX221118P12225000 | 2022-05-20 1:25PM EDT | 12,225.00 | 1,370.60 | 1,351.80 | 1,411.90 | 0.00 | - | 6 | 3 | 44.18% |
| NDX221118P12250000 | 2022-05-20 12:45PM EDT | 12,250.00 | 1,352.11 | 1,369.30 | 1,426.90 | 0.00 | - | 2 | 1 | 44.21% |
| NDX221118P12275000 | 2022-05-20 1:15PM EDT | 12,275.00 | 1,385.19 | 1,384.90 | 1,442.30 | 0.00 | - | 4 | 2 | 44.24% |
| NDX221118P12300000 | 2022-05-20 12:45PM EDT | 12,300.00 | 1,374.38 | 1,399.60 | 1,457.20 | 0.00 | - | 2 | 1 | 44.26% |
| NDX221118P12475000 | 2022-05-16 12:03AM EDT | 12,475.00 | 1,479.25 | 1,239.40 | 1,254.80 | 0.00 | - | - | 1 | 34.26% |
| NDX221118P12500000 | 2022-06-16 3:56PM EDT | 12,500.00 | 1,697.60 | 1,067.20 | 1,092.40 | 0.00 | - | - | 1 | 28.44% |
| NDX221118P12525000 | 2022-06-09 3:09PM EDT | 12,525.00 | 1,010.50 | 1,066.90 | 1,114.50 | 0.00 | - | - | 1 | 28.67% |
| NDX221118P12550000 | 2022-06-09 3:09PM EDT | 12,550.00 | 1,024.00 | 1,092.10 | 1,117.70 | 0.00 | - | 2 | 2 | 28.27% |
| NDX221118P12600000 | 2022-01-24 12:45PM EDT | 12,600.00 | 984.40 | 902.00 | 951.30 | 0.00 | - | - | 2 | 21.71% |
| NDX221118P12700000 | 2022-04-18 12:03AM EDT | 12,700.00 | 748.05 | 1,074.00 | 1,091.60 | 0.00 | - | - | 1 | 24.25% |
| NDX221118P12775000 | 2022-04-27 12:45PM EDT | 12,775.00 | 943.67 | 1,026.20 | 1,044.70 | 0.00 | - | - | 2 | 20.95% |
| NDX221118P12800000 | 2022-04-27 12:42PM EDT | 12,800.00 | 964.70 | 1,037.10 | 1,055.80 | 0.00 | - | 4 | 2 | 20.74% |
| NDX221118P12850000 | 2022-05-03 3:19PM EDT | 12,850.00 | 1,007.18 | 962.50 | 979.40 | 0.00 | - | - | 15 | 16.72% |
| NDX221118P12900000 | 2022-04-27 12:44PM EDT | 12,900.00 | 999.45 | 1,081.40 | 1,100.10 | 0.00 | - | - | 2 | 19.82% |
| NDX221118P12975000 | 2022-05-16 12:03AM EDT | 12,975.00 | 1,394.66 | 1,504.70 | 1,557.50 | 0.00 | - | - | 1 | 33.81% |
| NDX221118P13000000 | 2022-04-05 2:40PM EDT | 13,000.00 | 582.45 | 1,117.90 | 1,154.90 | 0.00 | - | 2 | 1 | 19.16% |
| NDX221118P13175000 | 2022-05-16 12:03AM EDT | 13,175.00 | 1,772.90 | 1,644.20 | 1,689.30 | 0.00 | - | - | 163 | 33.67% |
| NDX221118P13200000 | 2022-06-09 3:50PM EDT | 13,200.00 | 1,400.00 | 1,447.20 | 1,505.20 | 0.00 | - | 1 | 165 | 26.63% |
| NDX221118P13250000 | 2022-05-27 12:28PM EDT | 13,250.00 | 1,306.05 | 1,480.00 | 1,519.60 | 0.00 | - | 8 | 6 | 25.83% |
| NDX221118P13300000 | 2022-04-08 2:25PM EDT | 13,300.00 | 781.15 | 1,323.40 | 1,475.10 | 0.00 | - | 1 | 4 | 22.75% |
| NDX221118P13400000 | 2022-04-18 11:54AM EDT | 13,400.00 | 944.70 | 1,855.30 | 1,888.80 | 0.00 | - | 2 | 1 | 35.09% |
| NDX221118P13450000 | 2022-04-29 11:10AM EDT | 13,450.00 | 1,227.60 | 1,352.50 | 1,372.90 | 0.00 | - | 1 | 1 | 11.38% |
| NDX221118P13500000 | 2022-04-05 2:36PM EDT | 13,500.00 | 699.80 | 1,348.80 | 1,389.40 | 0.00 | - | - | 2 | 0.00% |
| NDX221118P13600000 | 2022-04-05 2:40PM EDT | 13,600.00 | 736.75 | 1,399.10 | 1,440.40 | 0.00 | - | - | 2 | 0.00% |
| NDX221118P13700000 | 2022-06-14 10:25AM EDT | 13,700.00 | 2,472.10 | 1,784.80 | 1,828.00 | 0.00 | - | 1 | 8 | 24.25% |
| NDX221118P13800000 | 2022-05-09 2:07PM EDT | 13,800.00 | 1,969.65 | 1,559.40 | 1,586.80 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221118P13850000 | 2022-06-13 10:56AM EDT | 13,850.00 | 2,555.35 | 1,883.50 | 1,942.90 | 0.00 | - | 1 | 2 | 23.88% |
| NDX221118P13900000 | 2022-04-01 1:12PM EDT | 13,900.00 | 873.17 | 1,531.20 | 1,703.30 | 0.00 | - | 1 | 3 | 0.00% |
| NDX221118P13950000 | 2022-06-13 10:56AM EDT | 13,950.00 | 2,639.21 | 1,965.90 | 2,021.00 | 0.00 | - | - | 1 | 23.60% |
| NDX221118P14000000 | 2022-05-09 2:07PM EDT | 14,000.00 | 2,099.30 | 1,691.10 | 1,719.80 | 0.00 | - | 1 | 9 | 0.00% |
| NDX221118P14075000 | 2022-04-27 12:45PM EDT | 14,075.00 | 1,514.74 | 1,718.70 | 1,770.90 | 0.00 | - | - | 1 | 0.00% |
| NDX221118P14100000 | 2022-05-11 2:45PM EDT | 14,100.00 | 2,197.35 | 2,321.20 | 2,363.80 | 0.00 | - | 1 | 2 | 33.06% |
| NDX221118P14200000 | 2022-04-27 12:44PM EDT | 14,200.00 | 1,600.50 | 1,786.50 | 1,846.60 | 0.00 | - | 2 | 1 | 0.00% |
| NDX221118P14300000 | 2022-04-14 3:52PM EDT | 14,300.00 | 1,303.70 | 2,116.40 | 2,219.40 | 0.00 | - | 55 | 66 | 15.77% |
| NDX221118P14350000 | 2022-05-27 12:28PM EDT | 14,350.00 | 1,998.17 | 2,281.90 | 2,341.00 | 0.00 | - | 4 | 3 | 21.95% |
| NDX221118P14400000 | 2022-04-21 3:04PM EDT | 14,400.00 | 1,415.44 | 2,620.30 | 2,680.30 | 0.00 | - | 4 | 0 | 36.08% |
| NDX221118P14500000 | 2022-04-14 3:52PM EDT | 14,500.00 | 1,399.00 | 2,268.70 | 2,366.10 | 0.00 | - | 25 | 25 | 0.00% |
| NDX221118P14600000 | 2022-04-12 3:16PM EDT | 14,600.00 | 1,489.57 | 2,715.70 | 2,812.70 | 0.00 | - | 2 | 1 | 34.76% |
| NDX221118P14700000 | 2022-04-05 2:37PM EDT | 14,700.00 | 1,088.80 | 2,056.10 | 2,105.90 | 0.00 | - | 12 | 7 | 0.00% |
| NDX221118P14800000 | 2022-04-29 11:10AM EDT | 14,800.00 | 1,957.70 | 2,234.20 | 2,294.30 | 0.00 | - | 1 | 4 | 0.00% |
| NDX221118P14900000 | 2022-04-20 11:12AM EDT | 14,900.00 | 1,474.39 | 3,062.60 | 3,121.40 | 0.00 | - | 2 | 3 | 37.27% |
| NDX221118P15000000 | 2022-04-05 2:36PM EDT | 15,000.00 | 1,209.80 | 2,270.10 | 2,322.20 | 0.00 | - | - | 2 | 0.00% |
| NDX221118P15100000 | 2022-04-05 11:57AM EDT | 15,100.00 | 1,248.81 | 2,383.50 | 2,424.60 | 0.00 | - | - | 36 | 0.00% |
| NDX221118P15500000 | 2022-04-01 1:12PM EDT | 15,500.00 | 1,527.65 | 2,611.40 | 2,786.70 | 0.00 | - | 1 | 0 | 0.00% |
| NDX221118P15600000 | 2022-04-12 3:13PM EDT | 15,600.00 | 2,078.13 | 3,598.80 | 3,697.90 | 0.00 | - | 2 | 1 | 35.80% |
| NDX221118P15800000 | 2022-04-05 2:40PM EDT | 15,800.00 | 1,605.33 | 2,908.80 | 2,966.00 | 0.00 | - | - | 2 | 0.00% |
| NDX221118P15900000 | 2022-04-05 2:37PM EDT | 15,900.00 | 1,642.20 | 2,994.60 | 3,052.30 | 0.00 | - | - | 21 | 0.00% |
| NDX221118P16000000 | 2022-04-18 11:54AM EDT | 16,000.00 | 2,343.38 | 4,029.60 | 4,069.20 | 0.00 | - | 2 | 1 | 36.45% |
| NDX221118P16100000 | 2022-04-21 3:04PM EDT | 16,100.00 | 2,502.35 | 4,144.10 | 4,263.30 | 0.00 | - | 2 | 1 | 42.16% |
| NDX221118P16200000 | 2022-04-05 2:36PM EDT | 16,200.00 | 1,814.97 | 3,258.30 | 3,317.50 | 0.00 | - | - | 1 | 0.00% |
| NDX221118P18200000 | 2022-05-04 12:55PM EDT | 18,200.00 | 5,009.32 | 5,479.80 | 5,562.30 | 0.00 | - | - | 1 | 0.00% |
| NDX221118P18400000 | 2022-02-01 10:32AM EDT | 18,400.00 | 3,618.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX221118P18600000 | 2022-02-01 10:32AM EDT | 18,600.00 | 3,794.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
