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
20.054,62 -165,22 (-0,82%)
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
Llamadaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230217C09500000 | 2022-04-26 9:30AM EDT | 9,500.00 | 4,315.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230217C09600000 | 2022-04-26 9:30AM EDT | 9,600.00 | 4,229.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230217C10000000 | 2022-06-17 9:30AM EDT | 10,000.00 | 1,965.60 | 2,541.10 | 2,721.10 | 0.00 | - | 1 | 1 | 40.39% |
| NDX230217C10100000 | 2022-06-17 9:30AM EDT | 10,100.00 | 1,897.40 | 2,463.10 | 2,642.00 | 0.00 | - | 1 | 1 | 39.95% |
| NDX230217C11700000 | 2022-06-14 9:30AM EDT | 11,700.00 | 1,112.50 | 1,352.00 | 1,528.20 | 0.00 | - | - | 1 | 34.41% |
| NDX230217C11800000 | 2022-05-16 12:03AM EDT | 11,800.00 | 1,321.89 | 1,200.70 | 1,381.50 | 0.00 | - | - | 1 | 31.83% |
| NDX230217C12300000 | 2022-05-18 11:44AM EDT | 12,300.00 | 1,252.00 | 720.40 | 743.70 | 0.00 | - | - | 1 | 21.31% |
| NDX230217C12500000 | 2022-06-24 10:07AM EDT | 12,500.00 | 960.90 | 908.30 | 1,081.40 | +232.90 | +31.99% | 150 | 150 | 32.10% |
| NDX230217C12600000 | 2022-05-16 12:03AM EDT | 12,600.00 | 982.85 | 854.30 | 899.90 | 0.00 | - | - | 14 | 28.45% |
| NDX230217C12700000 | 2022-05-24 9:30AM EDT | 12,700.00 | 829.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| NDX230217C12800000 | 2022-05-16 12:03AM EDT | 12,800.00 | 1,066.65 | 764.30 | 810.00 | 0.00 | - | - | 6 | 28.06% |
| NDX230217C12900000 | 2022-05-16 12:03AM EDT | 12,900.00 | 963.73 | 722.50 | 767.60 | 0.00 | - | - | 22 | 27.87% |
| NDX230217C13000000 | 2022-06-22 9:56AM EDT | 13,000.00 | 567.52 | 734.70 | 779.80 | 0.00 | - | 30 | 80 | 29.08% |
| NDX230217C13100000 | 2022-05-16 12:03AM EDT | 13,100.00 | 882.82 | 640.40 | 685.90 | 0.00 | - | - | 10 | 27.48% |
| NDX230217C13200000 | 2022-05-16 12:03AM EDT | 13,200.00 | 883.54 | 602.30 | 647.40 | 0.00 | - | - | 1 | 27.29% |
| NDX230217C13300000 | 2022-05-16 12:03AM EDT | 13,300.00 | 761.95 | 565.20 | 610.60 | 0.00 | - | - | 1 | 27.11% |
| NDX230217C13400000 | 2022-05-16 12:03AM EDT | 13,400.00 | 647.85 | 528.60 | 574.00 | 0.00 | - | - | 30 | 26.90% |
| NDX230217C13500000 | 2022-05-16 12:03AM EDT | 13,500.00 | 670.95 | 494.40 | 540.50 | 0.00 | - | - | 15 | 26.74% |
| NDX230217C13600000 | 2022-05-16 12:03AM EDT | 13,600.00 | 711.00 | 461.70 | 507.90 | 0.00 | - | - | 12 | 26.57% |
| NDX230217C13700000 | 2022-05-11 2:46PM EDT | 13,700.00 | 632.05 | 430.60 | 477.00 | 0.00 | - | 90 | 46 | 26.40% |
| NDX230217C13800000 | 2022-05-11 12:09PM EDT | 13,800.00 | 641.38 | 414.10 | 434.60 | 0.00 | - | 52 | 31 | 25.87% |
| NDX230217C13900000 | 2022-06-24 1:59PM EDT | 13,900.00 | 391.23 | 410.90 | 455.70 | -176.67 | -31.11% | 2 | 20 | 27.17% |
| NDX230217C14000000 | 2022-06-24 1:21PM EDT | 14,000.00 | 370.27 | 394.40 | 414.40 | +81.75 | +28.33% | 2 | 12 | 26.60% |
| NDX230217C14100000 | 2022-05-16 12:03AM EDT | 14,100.00 | 480.85 | 333.30 | 354.50 | 0.00 | - | - | 1 | 25.40% |
| NDX230217C14200000 | 2022-05-16 12:03AM EDT | 14,200.00 | 444.20 | 309.30 | 330.00 | 0.00 | - | - | 2 | 25.23% |
| NDX230217C14300000 | 2022-05-11 2:51PM EDT | 14,300.00 | 423.85 | 286.80 | 307.40 | 0.00 | - | 9 | 12 | 25.09% |
| NDX230217C14400000 | 2022-05-16 12:03AM EDT | 14,400.00 | 349.95 | 265.30 | 286.10 | 0.00 | - | - | 12 | 24.96% |
| NDX230217C14500000 | 2022-05-12 9:50AM EDT | 14,500.00 | 319.22 | 245.70 | 265.90 | 0.00 | - | 2 | 3 | 24.82% |
| NDX230217C14600000 | 2022-05-11 2:36PM EDT | 14,600.00 | 361.90 | 226.20 | 247.20 | 0.00 | - | 7 | 4 | 24.70% |
| NDX230217C14700000 | 2022-06-24 1:59PM EDT | 14,700.00 | 217.35 | 235.00 | 255.50 | -147.15 | -40.37% | 4 | 6 | 25.55% |
| NDX230217C14800000 | 2022-06-24 1:21PM EDT | 14,800.00 | 205.43 | 217.60 | 237.90 | -125.32 | -37.89% | 4 | 21 | 25.43% |
| NDX230217C14900000 | 2022-05-11 12:09PM EDT | 14,900.00 | 320.40 | 178.60 | 197.50 | 0.00 | - | 26 | 13 | 24.37% |
| NDX230217C15000000 | 2022-06-14 9:30AM EDT | 15,000.00 | 129.00 | 186.50 | 205.00 | 0.00 | - | 1 | 11 | 25.18% |
| NDX230217C15100000 | 2022-05-16 12:03AM EDT | 15,100.00 | 276.05 | 151.60 | 170.40 | 0.00 | - | - | 1 | 24.22% |
| NDX230217C15200000 | 2022-05-16 12:03AM EDT | 15,200.00 | 262.05 | 139.50 | 158.30 | 0.00 | - | - | 1 | 24.15% |
| NDX230217C15400000 | 2022-05-16 12:03AM EDT | 15,400.00 | 231.70 | 118.00 | 136.60 | 0.00 | - | - | 1 | 24.04% |
| NDX230217C15500000 | 2022-05-03 9:30AM EDT | 15,500.00 | 396.10 | 219.60 | 234.90 | 0.00 | - | - | 1 | 28.82% |
| NDX230217C15600000 | 2022-06-16 10:55AM EDT | 15,600.00 | 65.15 | 115.10 | 133.60 | 0.00 | - | 1 | 5 | 24.77% |
| NDX230217C15800000 | 2022-05-03 9:30AM EDT | 15,800.00 | 325.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX230217C16500000 | 2022-05-04 2:12PM EDT | 16,500.00 | 199.40 | 94.40 | 112.70 | 0.00 | - | - | 1 | 27.30% |
| NDX230217C16700000 | 2022-05-05 9:36AM EDT | 16,700.00 | 188.80 | 80.80 | 98.60 | 0.00 | - | - | 1 | 27.19% |
| NDX230217C16900000 | 2022-04-29 4:04PM EDT | 16,900.00 | 141.40 | 87.50 | 104.00 | 0.00 | - | 5 | 5 | 28.27% |
| NDX230217C17000000 | 2022-06-15 9:53AM EDT | 17,000.00 | 27.72 | 35.70 | 53.30 | 0.00 | - | 1 | 5 | 24.83% |
| NDX230217C17200000 | 2022-06-15 9:53AM EDT | 17,200.00 | 23.98 | 29.50 | 47.50 | 0.00 | - | - | 1 | 24.93% |
Ventaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230217P09000000 | 2022-06-24 10:47AM EDT | 9,000.00 | 268.20 | 250.70 | 271.20 | -57.50 | -17.65% | 2 | 14 | 37.46% |
| NDX230217P09100000 | 2022-06-21 11:19AM EDT | 9,100.00 | 325.40 | 264.30 | 284.70 | 0.00 | - | 1 | 5 | 37.12% |
| NDX230217P09200000 | 2022-06-17 4:04PM EDT | 9,200.00 | 413.60 | 278.40 | 298.80 | 0.00 | - | 2 | 2 | 36.78% |
| NDX230217P09500000 | 2022-04-26 12:28PM EDT | 9,500.00 | 305.00 | 353.60 | 374.10 | 0.00 | - | - | 0 | 36.97% |
| NDX230217P09600000 | 2022-05-16 12:04AM EDT | 9,600.00 | 500.10 | 407.90 | 428.10 | 0.00 | - | - | 3 | 38.06% |
| NDX230217P09800000 | 2022-06-15 9:30AM EDT | 9,800.00 | 539.90 | 377.10 | 397.20 | 0.00 | - | - | 1 | 34.78% |
| NDX230217P09900000 | 2022-06-21 10:42AM EDT | 9,900.00 | 480.98 | 396.10 | 416.10 | 0.00 | - | 6 | 8 | 34.46% |
| NDX230217P10000000 | 2022-06-10 2:33PM EDT | 10,000.00 | 492.40 | 402.20 | 447.80 | 0.00 | - | - | 1 | 34.57% |
| NDX230217P10100000 | 2022-05-16 12:04AM EDT | 10,100.00 | 521.00 | 505.80 | 551.10 | 0.00 | - | - | 4 | 37.11% |
| NDX230217P10200000 | 2022-05-16 12:04AM EDT | 10,200.00 | 645.20 | 530.20 | 575.80 | 0.00 | - | - | 3 | 36.83% |
| NDX230217P10500000 | 2022-05-16 12:04AM EDT | 10,500.00 | 593.30 | 609.80 | 654.10 | 0.00 | - | - | 1 | 35.97% |
| NDX230217P10800000 | 2022-05-12 10:08AM EDT | 10,800.00 | 825.30 | 697.70 | 743.20 | 0.00 | - | 1 | 3 | 35.20% |
| NDX230217P11100000 | 2022-06-23 3:36PM EDT | 11,100.00 | 818.39 | 678.10 | 723.80 | 0.00 | - | 30 | 0 | 31.09% |
| NDX230217P11200000 | 2022-06-23 3:36PM EDT | 11,200.00 | 854.01 | 709.00 | 754.80 | 0.00 | - | 30 | 0 | 30.78% |
| NDX230217P11400000 | 2022-04-29 11:10AM EDT | 11,400.00 | 652.10 | 682.40 | 723.00 | 0.00 | - | 1 | 1 | 27.49% |
| NDX230217P11600000 | 2022-05-16 12:04AM EDT | 11,600.00 | 909.20 | 917.60 | 1,090.20 | 0.00 | - | - | 1 | 34.90% |
| NDX230217P12100000 | 2022-04-29 3:35PM EDT | 12,100.00 | 937.55 | 838.10 | 1,019.00 | 0.00 | - | 2 | 5 | 26.27% |
| NDX230217P12400000 | 2022-06-14 9:30AM EDT | 12,400.00 | 1,613.30 | 1,104.10 | 1,281.90 | 0.00 | - | - | 1 | 28.67% |
| NDX230217P12500000 | 2022-06-13 11:20AM EDT | 12,500.00 | 1,687.20 | 1,152.00 | 1,332.20 | 0.00 | - | - | 380 | 28.44% |
| NDX230217P13200000 | 2022-05-16 12:04AM EDT | 13,200.00 | 1,896.80 | 1,705.30 | 1,885.80 | 0.00 | - | - | 1 | 31.13% |
| NDX230217P14000000 | 2022-06-09 10:13AM EDT | 14,000.00 | 1,853.50 | 2,037.40 | 2,215.90 | 0.00 | - | 50 | 160 | 23.76% |
| NDX230217P14800000 | 2022-04-29 9:30AM EDT | 14,800.00 | 2,016.10 | 2,251.80 | 2,425.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230217P14900000 | 2022-04-29 9:30AM EDT | 14,900.00 | 2,076.50 | 2,323.80 | 2,497.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230217P17000000 | 2022-05-03 1:00PM EDT | 17,000.00 | 3,803.50 | 3,909.70 | 4,087.70 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
