Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.391,33+147,76 (+1,21%)
A partir del 02:22PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:12200.00
Llamadaspara18 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220518C122000002022-05-17 1:59PM EDT2022-05-18308.00295.40314.10+140.60+83.99%2853.51%
NDX220520C122000002022-05-17 11:32AM EDT2022-05-20322.00334.20351.70+110.50+52.25%155647.56%
NDXP220523C122000002022-05-16 1:57PM EDT2022-05-23322.90365.70383.800.00-16440.89%
NDXP220525C122000002022-05-16 1:57PM EDT2022-05-25363.26417.20436.800.00-1243.16%
NDXP220527C122000002022-05-13 3:27PM EDT2022-05-27480.54448.80470.600.00--443.11%
NDXP220531C122000002022-05-17 9:41AM EDT2022-05-31515.70470.60492.00+115.78+28.95%1339.11%
NDXP220610C122000002022-05-16 10:08AM EDT2022-06-10528.30563.70581.100.00-1637.35%
NDXP220613C122000002022-05-16 10:08AM EDT2022-06-13540.93575.20596.200.00-1636.42%
NDXP220615C122000002022-05-16 12:10AM EDT2022-06-15611.07601.10618.400.00--1136.79%
NDX220617C122000002022-05-16 11:36AM EDT2022-06-17515.50629.50647.000.00-19220537.61%
NDXP220708C122000002022-05-16 12:11AM EDT2022-07-08602.36744.60789.100.00--136.90%
NDX220715C122000002022-05-13 9:57AM EDT2022-07-15731.03781.40794.300.00-11434.94%
NDX220819C122000002022-04-27 10:12AM EDT2022-08-191,454.26950.10963.300.00--334.57%
NDX220916C122000002022-05-09 3:55PM EDT2022-09-16972.601,054.901,066.300.00--234.03%
NDX221216C122000002022-05-02 11:05AM EDT2022-12-161,702.281,323.401,338.500.00-2533.11%
Ventaspara18 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220518P122000002022-05-17 12:48PM EDT2022-05-1832.4429.2031.70-114.56-77.93%173627.38%
NDX220520P122000002022-05-17 1:15PM EDT2022-05-2061.1065.9069.40-102.90-62.74%1732028.34%
NDXP220523P122000002022-05-17 11:27AM EDT2022-05-23127.9599.30103.00-110.85-46.42%211026.94%
NDXP220525P122000002022-05-17 10:14AM EDT2022-05-25175.00140.10146.50-109.72-38.54%9729.81%
NDXP220527P122000002022-05-16 9:54AM EDT2022-05-27328.62176.10174.100.00-11030.37%
NDXP220531P122000002022-05-17 9:43AM EDT2022-05-31203.10193.10196.80-131.80-39.36%25428.39%
NDXP220601P122000002022-05-13 12:33PM EDT2022-06-01315.23209.40213.500.00-33629.17%
NDXP220603P122000002022-05-16 9:54AM EDT2022-06-03389.60232.50236.600.00-2829.69%
NDXP220606P122000002022-05-17 1:15PM EDT2022-06-06243.65251.50255.60-346.80-58.73%1229.14%
NDXP220608P122000002022-05-13 3:12PM EDT2022-06-08384.54272.20277.000.00--829.63%
NDXP220610P122000002022-05-17 11:36AM EDT2022-06-10302.78290.90294.40-117.38-27.94%3829.80%
NDXP220615P122000002022-05-16 12:13AM EDT2022-06-15461.59333.80344.400.00--130.83%
NDX220617P122000002022-05-16 2:32PM EDT2022-06-17372.65348.80355.60-41.75-10.07%18630.63%
NDXP220624P122000002022-05-09 12:03PM EDT2022-06-24616.55387.30392.200.00-6330.07%
NDXP220701P122000002022-05-17 11:38AM EDT2022-07-01443.90430.10439.00-228.64-34.00%1430.41%
NDX220715P122000002022-05-16 4:03PM EDT2022-07-15512.79498.70508.60-117.17-18.60%111630.16%
NDX220819P122000002022-05-16 11:12AM EDT2022-08-19793.30649.20657.200.00-22629.97%
NDX220916P122000002022-05-16 9:51AM EDT2022-09-16881.80741.70750.600.00-2829.64%
NDX221021P122000002022-05-12 2:41PM EDT2022-10-211,275.88832.40844.300.00-10729.08%
NDX221118P122000002022-04-21 3:04PM EDT2022-11-18606.25909.50926.500.00--229.17%
NDX221216P122000002022-04-29 9:31AM EDT2022-12-16793.87957.20972.100.00-18528.42%
NDX230120P122000002022-03-29 11:09AM EDT2023-01-20471.40860.90875.900.00-1423.96%
NDX230616P122000002022-04-20 1:32PM EDT2023-06-16775.981,068.001,268.000.00-2326.75%
NDX231215P122000002022-01-11 1:35PM EDT2023-12-15844.91871.601,017.000.00-91318.04%