Mercados españoles cerrados
S&P 500
3.655,04 -38,19 (-1,03%) Nasdaq
10.802,92 -65,00 (-0,60%) NIKKEI 225
26.431,55 -722,28 (-2,66%) Dólar/Euro
0,9614 -0,0075 (-0,77%) Petróleo Brent
83,67 -2,48 (-2,88%) BTC-EUR
19.904,75 +95,86 (+0,48%)
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
Llamadaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230915C08100000 | 2022-06-21 11:06AM EDT | 8,100.00 | 4,119.45 | 4,781.30 | 4,971.00 | 0.00 | - | - | 6 | 82.87% |
| NDX230915C08200000 | 2022-06-21 11:06AM EDT | 8,200.00 | 4,039.85 | 4,696.40 | 4,885.00 | 0.00 | - | - | 6 | 81.75% |
| NDX230915C11900000 | 2022-09-22 2:30PM EDT | 11,900.00 | 1,302.10 | 1,180.00 | 1,205.70 | 0.00 | - | - | 80 | 33.23% |
| NDX230915C12000000 | 2022-09-02 3:06PM EDT | 12,000.00 | 1,639.85 | 1,133.00 | 1,158.60 | 0.00 | - | 20 | 20 | 32.98% |
| NDX230915C12200000 | 2022-09-02 3:12PM EDT | 12,200.00 | 1,521.25 | 1,042.00 | 1,067.70 | 0.00 | - | 20 | 20 | 32.51% |
| NDX230915C12300000 | 2022-05-20 1:30PM EDT | 12,300.00 | 1,250.00 | 1,000.00 | 1,200.00 | 0.00 | - | 2 | 2 | 36.27% |
| NDX230915C12400000 | 2022-06-27 12:56PM EDT | 12,400.00 | 1,475.80 | 1,642.10 | 1,766.30 | 0.00 | - | 1 | 6 | 49.82% |
| NDX230915C12500000 | 2022-09-06 9:47AM EDT | 12,500.00 | 1,328.50 | 914.00 | 940.10 | 0.00 | - | 1 | 2 | 31.83% |
| NDX230915C12600000 | 2022-09-06 9:47AM EDT | 12,600.00 | 1,277.40 | 873.30 | 900.30 | 0.00 | - | 1 | 1 | 31.62% |
| NDX230915C13000000 | 2022-09-20 2:22PM EDT | 13,000.00 | 984.90 | 722.90 | 750.80 | 0.00 | - | 1 | 4 | 30.78% |
| NDX230915C13100000 | 2022-08-22 9:59AM EDT | 13,100.00 | 1,627.20 | 951.20 | 981.70 | 0.00 | - | 1 | 0 | 36.84% |
| NDX230915C13200000 | 2022-09-02 3:33PM EDT | 13,200.00 | 1,012.91 | 650.10 | 687.20 | 0.00 | - | 5 | 5 | 30.48% |
| NDX230915C13300000 | 2022-08-11 2:20PM EDT | 13,300.00 | 1,728.80 | 1,190.60 | 1,221.00 | 0.00 | - | - | 50 | 43.62% |
| NDX230915C13500000 | 2022-09-19 3:28PM EDT | 13,500.00 | 833.60 | 560.70 | 589.20 | 0.00 | - | 1 | 51 | 29.80% |
| NDX230915C13900000 | 2022-09-02 3:12PM EDT | 13,900.00 | 747.25 | 448.10 | 484.80 | 0.00 | - | 20 | 20 | 29.23% |
| NDX230915C14000000 | 2022-09-26 1:04PM EDT | 14,000.00 | 455.80 | 427.90 | 455.80 | -244.40 | -34.90% | 1 | 2 | 28.95% |
| NDX230915C14200000 | 2022-09-02 3:28PM EDT | 14,200.00 | 644.88 | 388.40 | 405.10 | 0.00 | - | 6 | 6 | 28.51% |
| NDX230915C14400000 | 2022-07-01 1:00PM EDT | 14,400.00 | 421.00 | 937.20 | 967.90 | 0.00 | - | 1 | 2 | 43.97% |
| NDX230915C14500000 | 2022-09-22 10:11AM EDT | 14,500.00 | 396.10 | 325.60 | 345.30 | 0.00 | - | - | 1 | 28.13% |
| NDX230915C14600000 | 2022-09-16 10:00AM EDT | 14,600.00 | 421.00 | 307.40 | 327.10 | 0.00 | - | 1 | 18 | 28.01% |
| NDX230915C14900000 | 2022-09-08 11:53AM EDT | 14,900.00 | 497.65 | 258.80 | 278.50 | 0.00 | - | - | 5 | 27.71% |
| NDX230915C15000000 | 2022-09-19 2:38PM EDT | 15,000.00 | 373.00 | 244.00 | 263.50 | 0.00 | - | 1 | 26 | 27.60% |
| NDX230915C15100000 | 2022-09-13 2:53PM EDT | 15,100.00 | 414.00 | 230.30 | 250.00 | 0.00 | - | 3 | 18 | 27.53% |
| NDX230915C15200000 | 2022-09-13 1:44PM EDT | 15,200.00 | 413.00 | 217.90 | 237.30 | 0.00 | - | 1 | 15 | 27.47% |
| NDX230915C15300000 | 2022-09-12 12:33PM EDT | 15,300.00 | 507.98 | 205.50 | 225.00 | 0.00 | - | 1 | 17 | 27.40% |
| NDX230915C15400000 | 2022-09-02 9:55AM EDT | 15,400.00 | 382.00 | 194.00 | 211.70 | 0.00 | - | 1 | 11 | 27.27% |
| NDX230915C15500000 | 2022-09-26 1:05PM EDT | 15,500.00 | 192.60 | 183.20 | 201.10 | -88.80 | -31.56% | 1 | 6 | 27.23% |
| NDX230915C15600000 | 2022-09-01 12:30PM EDT | 15,600.00 | 299.00 | 172.50 | 190.30 | 0.00 | - | - | 1 | 27.16% |
| NDX230915C15700000 | 2022-09-14 2:04PM EDT | 15,700.00 | 287.00 | 162.80 | 180.20 | 0.00 | - | 1 | 3 | 27.09% |
| NDX230915C15800000 | 2022-09-14 3:21PM EDT | 15,800.00 | 271.00 | 153.00 | 170.90 | 0.00 | - | 1 | 1 | 27.05% |
| NDX230915C16000000 | 2022-09-19 2:19PM EDT | 16,000.00 | 202.30 | 136.40 | 153.90 | 0.00 | - | 1 | 5 | 26.97% |
| NDX230915C16100000 | 2022-09-14 12:16PM EDT | 16,100.00 | 242.00 | 128.10 | 145.90 | 0.00 | - | 1 | 2 | 26.93% |
| NDX230915C16200000 | 2022-09-14 3:21PM EDT | 16,200.00 | 216.00 | 120.80 | 138.60 | 0.00 | - | 2 | 1 | 26.90% |
| NDX230915C16300000 | 2022-09-14 12:16PM EDT | 16,300.00 | 216.00 | 115.20 | 131.10 | 0.00 | - | 1 | 0 | 26.85% |
| NDX230915C16500000 | 2022-09-19 2:22PM EDT | 16,500.00 | 151.70 | 101.80 | 118.20 | 0.00 | - | 1 | 2 | 26.80% |
| NDX230915C16700000 | 2022-07-07 9:37AM EDT | 16,700.00 | 178.00 | 376.10 | 397.00 | 0.00 | - | - | 1 | 38.48% |
| NDX230915C16800000 | 2022-08-08 10:58AM EDT | 16,800.00 | 389.00 | 138.00 | 156.10 | 0.00 | - | 1 | 1 | 29.64% |
| NDX230915C17000000 | 2022-09-21 2:58PM EDT | 17,000.00 | 127.40 | 74.70 | 91.10 | 0.00 | - | - | 1 | 26.70% |
| NDX230915C17900000 | 2022-06-27 2:45PM EDT | 17,900.00 | 100.48 | 89.20 | 189.10 | 0.00 | - | - | 2 | 34.47% |
Ventaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230915P06600000 | 2022-09-22 12:15PM EDT | 6,600.00 | 131.00 | 133.40 | 148.40 | 0.00 | - | - | 58 | 40.89% |
| NDX230915P08000000 | 2022-09-19 1:42PM EDT | 8,000.00 | 229.60 | 281.30 | 299.00 | 0.00 | - | 3 | 18 | 36.01% |
| NDX230915P08100000 | 2022-08-01 11:30AM EDT | 8,100.00 | 187.00 | 220.00 | 240.30 | 0.00 | - | 1 | 14 | 32.49% |
| NDX230915P08200000 | 2022-08-02 11:01AM EDT | 8,200.00 | 205.00 | 253.00 | 268.70 | 0.00 | - | - | 2 | 32.87% |
| NDX230915P08400000 | 2022-07-28 11:38AM EDT | 8,400.00 | 249.00 | 240.00 | 256.80 | 0.00 | - | - | 2 | 30.59% |
| NDX230915P08500000 | 2022-09-19 2:09PM EDT | 8,500.00 | 292.10 | 358.90 | 377.00 | 0.00 | - | 3 | 33 | 34.42% |
| NDX230915P08700000 | 2022-09-26 12:43PM EDT | 8,700.00 | 395.00 | 394.30 | 412.00 | +17.75 | +4.71% | 1 | 1 | 33.78% |
| NDX230915P08800000 | 2022-09-22 11:15AM EDT | 8,800.00 | 374.70 | 412.80 | 432.00 | 0.00 | - | 5 | 5 | 33.51% |
| NDX230915P08900000 | 2022-06-21 10:32AM EDT | 8,900.00 | 443.70 | 323.00 | 345.00 | 0.00 | - | - | 3 | 29.55% |
| NDX230915P09000000 | 2022-09-20 10:36AM EDT | 9,000.00 | 377.40 | 452.10 | 472.30 | 0.00 | - | 2 | 6 | 32.92% |
| NDX230915P09100000 | 2022-09-14 12:16PM EDT | 9,100.00 | 367.00 | 473.10 | 493.20 | 0.00 | - | 1 | 4 | 32.62% |
| NDX230915P09200000 | 2022-09-14 2:05PM EDT | 9,200.00 | 391.00 | 494.20 | 514.80 | 0.00 | - | 1 | 7 | 32.31% |
| NDX230915P09300000 | 2022-09-20 10:30AM EDT | 9,300.00 | 423.80 | 516.50 | 537.30 | 0.00 | - | 1 | 5 | 32.01% |
| NDX230915P09400000 | 2022-09-14 9:49AM EDT | 9,400.00 | 422.00 | 539.50 | 560.50 | 0.00 | - | 1 | 7 | 31.71% |
| NDX230915P09500000 | 2022-09-20 1:05PM EDT | 9,500.00 | 460.50 | 563.20 | 584.40 | 0.00 | - | 2 | 11 | 31.41% |
| NDX230915P09600000 | 2022-08-04 12:52PM EDT | 9,600.00 | 349.00 | 455.40 | 476.40 | 0.00 | - | - | 1 | 27.29% |
| NDX230915P09700000 | 2022-09-07 11:01AM EDT | 9,700.00 | 482.50 | 612.90 | 634.50 | 0.00 | - | - | 1 | 30.81% |
| NDX230915P09800000 | 2022-09-09 3:55PM EDT | 9,800.00 | 412.00 | 639.00 | 660.80 | 0.00 | - | 1 | 2 | 30.50% |
| NDX230915P09900000 | 2022-08-26 11:07AM EDT | 9,900.00 | 421.00 | 630.70 | 661.80 | 0.00 | - | 2 | 4 | 29.50% |
| NDX230915P10000000 | 2022-09-23 3:31PM EDT | 10,000.00 | 691.00 | 690.70 | 719.70 | 0.00 | - | 2 | 7 | 30.00% |
| NDX230915P10100000 | 2022-08-18 9:39AM EDT | 10,100.00 | 397.00 | 575.60 | 613.80 | 0.00 | - | 2 | 2 | 26.19% |
| NDX230915P10200000 | 2022-09-14 9:49AM EDT | 10,200.00 | 584.70 | 748.80 | 778.40 | 0.00 | - | 1 | 2 | 29.39% |
| NDX230915P10500000 | 2022-09-20 2:22PM EDT | 10,500.00 | 704.00 | 846.20 | 869.50 | 0.00 | - | 17 | 34 | 28.37% |
| NDX230915P10600000 | 2022-08-02 2:51PM EDT | 10,600.00 | 572.40 | 665.10 | 686.80 | 0.00 | - | 5 | 55 | 22.84% |
| NDX230915P10700000 | 2022-08-10 3:55PM EDT | 10,700.00 | 514.40 | 586.90 | 605.20 | 0.00 | - | 108 | 108 | 19.82% |
| NDX230915P10800000 | 2022-08-04 1:47PM EDT | 10,800.00 | 558.65 | 736.40 | 760.00 | 0.00 | - | 20 | 32 | 22.42% |
| NDX230915P10900000 | 2022-08-04 1:47PM EDT | 10,900.00 | 580.40 | 764.80 | 788.60 | 0.00 | - | 16 | 18 | 21.97% |
| NDX230915P11000000 | 2022-09-19 2:06PM EDT | 11,000.00 | 853.40 | 1,023.70 | 1,047.50 | 0.00 | - | 1 | 27 | 26.82% |
| NDX230915P11100000 | 2022-09-14 12:33PM EDT | 11,100.00 | 804.82 | 1,058.40 | 1,090.30 | 0.00 | - | 3 | 18 | 26.60% |
| NDX230915P11400000 | 2022-09-13 9:41AM EDT | 11,400.00 | 840.45 | 1,183.90 | 1,208.70 | 0.00 | - | 18 | 47 | 25.53% |
| NDX230915P11500000 | 2022-09-20 2:26PM EDT | 11,500.00 | 1,031.20 | 1,226.60 | 1,251.60 | 0.00 | - | 1 | 34 | 25.20% |
| NDX230915P11700000 | 2022-08-10 11:43AM EDT | 11,700.00 | 744.75 | 869.50 | 892.00 | 0.00 | - | - | 2 | 14.31% |
| NDX230915P11800000 | 2022-09-19 1:18PM EDT | 11,800.00 | 1,118.20 | 1,361.40 | 1,387.30 | 0.00 | - | - | 3 | 24.17% |
| NDX230915P11900000 | 2022-09-22 2:30PM EDT | 11,900.00 | 1,311.80 | 1,407.90 | 1,434.80 | 0.00 | - | - | 80 | 23.82% |
| NDX230915P12000000 | 2022-09-20 2:26PM EDT | 12,000.00 | 1,231.60 | 1,456.20 | 1,483.50 | 0.00 | - | 1 | 45 | 23.46% |
| NDX230915P12200000 | 2022-08-18 3:53PM EDT | 12,200.00 | 831.80 | 1,276.20 | 1,315.20 | 0.00 | - | 5 | 5 | 16.28% |
| NDX230915P12400000 | 2022-09-19 1:18PM EDT | 12,400.00 | 1,375.70 | 1,660.00 | 1,689.30 | 0.00 | - | 3 | 2 | 21.90% |
| NDX230915P12500000 | 2022-09-19 3:26PM EDT | 12,500.00 | 1,396.00 | 1,714.70 | 1,743.70 | 0.00 | - | - | 1 | 21.47% |
| NDX230915P13500000 | 2022-08-17 2:04PM EDT | 13,500.00 | 1,258.92 | 1,975.10 | 2,033.50 | 0.00 | - | 5 | 5 | 0.00% |
| NDX230915P13700000 | 2022-09-02 11:32AM EDT | 13,700.00 | 1,803.40 | 2,373.50 | 2,547.40 | 0.00 | - | 1 | 1 | 16.14% |
| NDX230915P13900000 | 2022-08-22 10:00AM EDT | 13,900.00 | 1,663.45 | 2,136.20 | 2,206.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230915P14100000 | 2022-08-19 1:14PM EDT | 14,100.00 | 1,635.28 | 2,295.00 | 2,366.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230915P14700000 | 2022-09-02 11:32AM EDT | 14,700.00 | 2,408.90 | 3,126.40 | 3,294.60 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230915P14800000 | 2022-08-26 9:30AM EDT | 14,800.00 | 2,039.70 | 3,128.00 | 3,308.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
