Mercados españoles cerrados
S&P 500
4.045,68 +37,67 (+0,94%) Nasdaq
11.824,86 +162,07 (+1,39%) NIKKEI 225
26.659,75 +112,70 (+0,42%) Dólar/Euro
1,0536 +0,0098 (+0,94%) Petróleo Brent
113,31 -0,93 (-0,81%) BTC-EUR
28.199,84 -307,10 (-1,08%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:22PM EDT. Mercado abierto.
Precio de ejercicio:12200.00
Llamadaspara18 de mayo de 2022
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220518C12200000 | 2022-05-17 1:59PM EDT | 2022-05-18 | 308.00 | 295.40 | 314.10 | +140.60 | +83.99% | 2 | 8 | 53.51% |
| NDX220520C12200000 | 2022-05-17 11:32AM EDT | 2022-05-20 | 322.00 | 334.20 | 351.70 | +110.50 | +52.25% | 15 | 56 | 47.56% |
| NDXP220523C12200000 | 2022-05-16 1:57PM EDT | 2022-05-23 | 322.90 | 365.70 | 383.80 | 0.00 | - | 1 | 64 | 40.89% |
| NDXP220525C12200000 | 2022-05-16 1:57PM EDT | 2022-05-25 | 363.26 | 417.20 | 436.80 | 0.00 | - | 1 | 2 | 43.16% |
| NDXP220527C12200000 | 2022-05-13 3:27PM EDT | 2022-05-27 | 480.54 | 448.80 | 470.60 | 0.00 | - | - | 4 | 43.11% |
| NDXP220531C12200000 | 2022-05-17 9:41AM EDT | 2022-05-31 | 515.70 | 470.60 | 492.00 | +115.78 | +28.95% | 1 | 3 | 39.11% |
| NDXP220610C12200000 | 2022-05-16 10:08AM EDT | 2022-06-10 | 528.30 | 563.70 | 581.10 | 0.00 | - | 1 | 6 | 37.35% |
| NDXP220613C12200000 | 2022-05-16 10:08AM EDT | 2022-06-13 | 540.93 | 575.20 | 596.20 | 0.00 | - | 1 | 6 | 36.42% |
| NDXP220615C12200000 | 2022-05-16 12:10AM EDT | 2022-06-15 | 611.07 | 601.10 | 618.40 | 0.00 | - | - | 11 | 36.79% |
| NDX220617C12200000 | 2022-05-16 11:36AM EDT | 2022-06-17 | 515.50 | 629.50 | 647.00 | 0.00 | - | 192 | 205 | 37.61% |
| NDXP220708C12200000 | 2022-05-16 12:11AM EDT | 2022-07-08 | 602.36 | 744.60 | 789.10 | 0.00 | - | - | 1 | 36.90% |
| NDX220715C12200000 | 2022-05-13 9:57AM EDT | 2022-07-15 | 731.03 | 781.40 | 794.30 | 0.00 | - | 1 | 14 | 34.94% |
| NDX220819C12200000 | 2022-04-27 10:12AM EDT | 2022-08-19 | 1,454.26 | 950.10 | 963.30 | 0.00 | - | - | 3 | 34.57% |
| NDX220916C12200000 | 2022-05-09 3:55PM EDT | 2022-09-16 | 972.60 | 1,054.90 | 1,066.30 | 0.00 | - | - | 2 | 34.03% |
| NDX221216C12200000 | 2022-05-02 11:05AM EDT | 2022-12-16 | 1,702.28 | 1,323.40 | 1,338.50 | 0.00 | - | 2 | 5 | 33.11% |
Ventaspara18 de mayo de 2022
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220518P12200000 | 2022-05-17 12:48PM EDT | 2022-05-18 | 32.44 | 29.20 | 31.70 | -114.56 | -77.93% | 17 | 36 | 27.38% |
| NDX220520P12200000 | 2022-05-17 1:15PM EDT | 2022-05-20 | 61.10 | 65.90 | 69.40 | -102.90 | -62.74% | 17 | 320 | 28.34% |
| NDXP220523P12200000 | 2022-05-17 11:27AM EDT | 2022-05-23 | 127.95 | 99.30 | 103.00 | -110.85 | -46.42% | 21 | 10 | 26.94% |
| NDXP220525P12200000 | 2022-05-17 10:14AM EDT | 2022-05-25 | 175.00 | 140.10 | 146.50 | -109.72 | -38.54% | 9 | 7 | 29.81% |
| NDXP220527P12200000 | 2022-05-16 9:54AM EDT | 2022-05-27 | 328.62 | 176.10 | 174.10 | 0.00 | - | 1 | 10 | 30.37% |
| NDXP220531P12200000 | 2022-05-17 9:43AM EDT | 2022-05-31 | 203.10 | 193.10 | 196.80 | -131.80 | -39.36% | 2 | 54 | 28.39% |
| NDXP220601P12200000 | 2022-05-13 12:33PM EDT | 2022-06-01 | 315.23 | 209.40 | 213.50 | 0.00 | - | 3 | 36 | 29.17% |
| NDXP220603P12200000 | 2022-05-16 9:54AM EDT | 2022-06-03 | 389.60 | 232.50 | 236.60 | 0.00 | - | 2 | 8 | 29.69% |
| NDXP220606P12200000 | 2022-05-17 1:15PM EDT | 2022-06-06 | 243.65 | 251.50 | 255.60 | -346.80 | -58.73% | 1 | 2 | 29.14% |
| NDXP220608P12200000 | 2022-05-13 3:12PM EDT | 2022-06-08 | 384.54 | 272.20 | 277.00 | 0.00 | - | - | 8 | 29.63% |
| NDXP220610P12200000 | 2022-05-17 11:36AM EDT | 2022-06-10 | 302.78 | 290.90 | 294.40 | -117.38 | -27.94% | 3 | 8 | 29.80% |
| NDXP220615P12200000 | 2022-05-16 12:13AM EDT | 2022-06-15 | 461.59 | 333.80 | 344.40 | 0.00 | - | - | 1 | 30.83% |
| NDX220617P12200000 | 2022-05-16 2:32PM EDT | 2022-06-17 | 372.65 | 348.80 | 355.60 | -41.75 | -10.07% | 1 | 86 | 30.63% |
| NDXP220624P12200000 | 2022-05-09 12:03PM EDT | 2022-06-24 | 616.55 | 387.30 | 392.20 | 0.00 | - | 6 | 3 | 30.07% |
| NDXP220701P12200000 | 2022-05-17 11:38AM EDT | 2022-07-01 | 443.90 | 430.10 | 439.00 | -228.64 | -34.00% | 1 | 4 | 30.41% |
| NDX220715P12200000 | 2022-05-16 4:03PM EDT | 2022-07-15 | 512.79 | 498.70 | 508.60 | -117.17 | -18.60% | 1 | 116 | 30.16% |
| NDX220819P12200000 | 2022-05-16 11:12AM EDT | 2022-08-19 | 793.30 | 649.20 | 657.20 | 0.00 | - | 2 | 26 | 29.97% |
| NDX220916P12200000 | 2022-05-16 9:51AM EDT | 2022-09-16 | 881.80 | 741.70 | 750.60 | 0.00 | - | 2 | 8 | 29.64% |
| NDX221021P12200000 | 2022-05-12 2:41PM EDT | 2022-10-21 | 1,275.88 | 832.40 | 844.30 | 0.00 | - | 10 | 7 | 29.08% |
| NDX221118P12200000 | 2022-04-21 3:04PM EDT | 2022-11-18 | 606.25 | 909.50 | 926.50 | 0.00 | - | - | 2 | 29.17% |
| NDX221216P12200000 | 2022-04-29 9:31AM EDT | 2022-12-16 | 793.87 | 957.20 | 972.10 | 0.00 | - | 1 | 85 | 28.42% |
| NDX230120P12200000 | 2022-03-29 11:09AM EDT | 2023-01-20 | 471.40 | 860.90 | 875.90 | 0.00 | - | 1 | 4 | 23.96% |
| NDX230616P12200000 | 2022-04-20 1:32PM EDT | 2023-06-16 | 775.98 | 1,068.00 | 1,268.00 | 0.00 | - | 2 | 3 | 26.75% |
| NDX231215P12200000 | 2022-01-11 1:35PM EDT | 2023-12-15 | 844.91 | 871.60 | 1,017.00 | 0.00 | - | 9 | 13 | 18.04% |
© 2022 Yahoo. Todos los derechos reservados.
