Mercados españoles abiertos en 4 hrs 12 min
S&P 500
3.923,68 -165,17 (-4,04%) Nasdaq
11.418,15 -566,37 (-4,73%) NIKKEI 225
26.239,18 -672,02 (-2,50%) Dólar/Euro
1,0501 +0,0035 (+0,34%) Petróleo Brent
110,18 +1,07 (+0,98%) BTC-EUR
27.670,44 -1.290,94 (-4,46%)
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
Precio de ejercicio:13600.00
Llamadaspara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13600000 | 2022-05-12 1:29PM EDT | 2022-05-20 | 3.17 | 0.00 | 0.45 | 0.00 | - | 22 | 127 | 59.35% |
| NDXP220523C13600000 | 2022-05-18 2:45PM EDT | 2022-05-23 | 0.94 | 0.05 | 1.10 | -0.67 | -41.61% | 3 | 10 | 43.85% |
| NDXP220525C13600000 | 2022-05-17 1:40PM EDT | 2022-05-25 | 4.40 | 0.65 | 1.85 | 0.00 | - | 6 | 6 | 39.35% |
| NDXP220527C13600000 | 2022-05-18 11:06AM EDT | 2022-05-27 | 4.04 | 1.45 | 2.70 | -3.23 | -44.43% | 5 | 11 | 36.39% |
| NDXP220531C13600000 | 2022-05-11 11:17AM EDT | 2022-05-31 | 27.10 | 1.85 | 3.20 | 0.00 | - | 2 | 38 | 30.96% |
| NDXP220601C13600000 | 2022-05-18 1:16PM EDT | 2022-06-01 | 4.80 | 2.75 | 4.20 | -8.03 | -62.59% | 2 | 37 | 30.97% |
| NDXP220603C13600000 | 2022-05-17 9:49AM EDT | 2022-06-03 | 25.50 | 4.80 | 6.70 | 0.00 | - | 7 | 10 | 31.05% |
| NDXP220606C13600000 | 2022-05-05 12:49PM EDT | 2022-06-06 | 35.40 | 6.30 | 8.10 | 0.00 | - | 3 | 4 | 29.36% |
| NDXP220608C13600000 | 2022-05-06 10:17AM EDT | 2022-06-08 | 157.20 | 9.50 | 11.40 | 0.00 | - | 2 | 1 | 29.58% |
| NDXP220610C13600000 | 2022-05-18 2:09PM EDT | 2022-06-10 | 17.34 | 13.30 | 15.20 | -25.99 | -59.98% | 2 | 13 | 29.77% |
| NDX220617C13600000 | 2022-05-18 3:32PM EDT | 2022-06-17 | 26.70 | 22.90 | 25.00 | -46.95 | -63.75% | 12 | 99 | 28.77% |
| NDXP220624C13600000 | 2022-05-18 3:35PM EDT | 2022-06-24 | 38.47 | 33.30 | 36.70 | -57.13 | -59.76% | 2 | 3 | 28.22% |
| NDX220715C13600000 | 2022-05-18 3:30PM EDT | 2022-07-15 | 79.95 | 72.40 | 76.70 | -72.62 | -47.60% | 18 | 55 | 27.28% |
| NDX220819C13600000 | 2022-05-18 9:54AM EDT | 2022-08-19 | 244.53 | 154.60 | 161.20 | -14.79 | -5.70% | 4 | 48 | 27.37% |
| NDX220916C13600000 | 2022-05-18 9:38AM EDT | 2022-09-16 | 338.30 | 222.70 | 229.10 | -2.03 | -0.60% | 4 | 169 | 27.45% |
| NDX221021C13600000 | 2022-05-17 10:37AM EDT | 2022-10-21 | 450.82 | 307.30 | 319.20 | 0.00 | - | 8 | 4 | 27.84% |
| NDX221118C13600000 | 2022-04-20 12:10PM EDT | 2022-11-18 | 1,428.17 | 371.10 | 389.70 | 0.00 | - | - | 1 | 28.12% |
| NDX221216C13600000 | 2022-05-06 2:44PM EDT | 2022-12-16 | 748.13 | 433.30 | 447.40 | 0.00 | - | 3 | 2 | 28.03% |
| NDX230120C13600000 | 2022-05-17 2:40PM EDT | 2023-01-20 | 695.17 | 499.00 | 520.90 | 0.00 | - | 206 | 220 | 28.07% |
| NDX230217C13600000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 711.00 | 542.10 | 585.20 | 0.00 | - | - | 12 | 28.31% |
| NDX230317C13600000 | 2022-05-16 12:03AM EDT | 2023-03-17 | 849.90 | 604.80 | 654.30 | 0.00 | - | - | 1 | 28.69% |
| NDX230616C13600000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 797.00 | 720.30 | 820.30 | 0.00 | - | - | 3 | 28.71% |
| NDX231215C13600000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,878.00 | 3,889.00 | 4,089.00 | 0.00 | - | 4 | 5 | 77.78% |
| NDX241220C13600000 | 2022-05-05 10:41AM EDT | 2024-12-20 | 1,530.00 | 1,378.60 | 1,778.60 | 0.00 | - | 10 | 30 | 31.16% |
Ventaspara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13600000 | 2022-05-18 9:36AM EDT | 2022-05-20 | 1,218.10 | 1,698.00 | 1,731.00 | -111.00 | -8.35% | 1 | 87 | 125.92% |
| NDXP220523P13600000 | 2022-05-18 12:19PM EDT | 2022-05-23 | 1,505.35 | 1,702.20 | 1,728.10 | +1,102.55 | +273.72% | 4 | 1 | 79.93% |
| NDXP220527P13600000 | 2022-05-04 3:50PM EDT | 2022-05-27 | 426.30 | 1,703.70 | 1,727.30 | 0.00 | - | 1 | 3 | 59.70% |
| NDXP220531P13600000 | 2022-05-03 2:54PM EDT | 2022-05-31 | 748.55 | 1,701.90 | 1,730.10 | 0.00 | - | 4 | 2 | 53.46% |
| NDXP220601P13600000 | 2022-05-12 12:26PM EDT | 2022-06-01 | 1,723.43 | 1,702.60 | 1,732.30 | 0.00 | - | 2 | 23 | 52.03% |
| NDXP220603P13600000 | 2022-05-03 12:11PM EDT | 2022-06-03 | 1,380.89 | 1,707.40 | 1,731.60 | 0.00 | - | 15 | 10 | 48.52% |
| NDXP220608P13600000 | 2022-05-05 9:54AM EDT | 2022-06-08 | 683.93 | 1,705.10 | 1,738.00 | 0.00 | - | - | 0 | 43.53% |
| NDXP220610P13600000 | 2022-05-18 3:30PM EDT | 2022-06-10 | 1,702.25 | 1,713.40 | 1,737.10 | +636.44 | +59.71% | 2 | 2 | 41.44% |
| NDX220617P13600000 | 2022-05-10 11:47AM EDT | 2022-06-17 | 1,437.86 | 1,722.10 | 1,744.70 | 0.00 | - | 7 | 98 | 37.42% |
| NDX220715P13600000 | 2022-05-13 12:40PM EDT | 2022-07-15 | 1,353.92 | 1,761.00 | 1,785.50 | 0.00 | - | 1 | 104 | 30.79% |
| NDX220819P13600000 | 2022-05-13 12:40PM EDT | 2022-08-19 | 1,463.00 | 1,835.30 | 1,856.80 | 0.00 | - | 1 | 23 | 28.83% |
| NDX220916P13600000 | 2022-05-10 11:58AM EDT | 2022-09-16 | 1,679.95 | 1,885.70 | 1,906.60 | 0.00 | - | 1 | 32 | 27.75% |
| NDX221021P13600000 | 2022-05-04 11:34AM EDT | 2022-10-21 | 1,348.51 | 1,942.90 | 1,968.90 | 0.00 | - | 8 | 21 | 27.00% |
| NDX221118P13600000 | 2022-04-05 2:40PM EDT | 2022-11-18 | 736.75 | 1,399.10 | 1,440.40 | 0.00 | - | - | 2 | 0.00% |
| NDX221216P13600000 | 2022-04-22 1:47PM EDT | 2022-12-16 | 1,844.20 | 2,030.80 | 2,060.10 | 0.00 | - | 1 | 8 | 26.18% |
| NDX230120P13600000 | 2022-02-14 1:11AM EDT | 2023-01-20 | 994.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230317P13600000 | 2022-03-29 2:37PM EDT | 2023-03-17 | 830.40 | 1,322.70 | 1,502.30 | 0.00 | - | - | 10 | 0.00% |
| NDX231215P13600000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,297.00 | 1,074.00 | 1,274.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
