Mercados españoles abiertos en 4 hrs 12 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.928,31-635,79 (-5,06%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:13600.00
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220520C136000002022-05-12 1:29PM EDT2022-05-203.170.000.450.00-2212759.35%
NDXP220523C136000002022-05-18 2:45PM EDT2022-05-230.940.051.10-0.67-41.61%31043.85%
NDXP220525C136000002022-05-17 1:40PM EDT2022-05-254.400.651.850.00-6639.35%
NDXP220527C136000002022-05-18 11:06AM EDT2022-05-274.041.452.70-3.23-44.43%51136.39%
NDXP220531C136000002022-05-11 11:17AM EDT2022-05-3127.101.853.200.00-23830.96%
NDXP220601C136000002022-05-18 1:16PM EDT2022-06-014.802.754.20-8.03-62.59%23730.97%
NDXP220603C136000002022-05-17 9:49AM EDT2022-06-0325.504.806.700.00-71031.05%
NDXP220606C136000002022-05-05 12:49PM EDT2022-06-0635.406.308.100.00-3429.36%
NDXP220608C136000002022-05-06 10:17AM EDT2022-06-08157.209.5011.400.00-2129.58%
NDXP220610C136000002022-05-18 2:09PM EDT2022-06-1017.3413.3015.20-25.99-59.98%21329.77%
NDX220617C136000002022-05-18 3:32PM EDT2022-06-1726.7022.9025.00-46.95-63.75%129928.77%
NDXP220624C136000002022-05-18 3:35PM EDT2022-06-2438.4733.3036.70-57.13-59.76%2328.22%
NDX220715C136000002022-05-18 3:30PM EDT2022-07-1579.9572.4076.70-72.62-47.60%185527.28%
NDX220819C136000002022-05-18 9:54AM EDT2022-08-19244.53154.60161.20-14.79-5.70%44827.37%
NDX220916C136000002022-05-18 9:38AM EDT2022-09-16338.30222.70229.10-2.03-0.60%416927.45%
NDX221021C136000002022-05-17 10:37AM EDT2022-10-21450.82307.30319.200.00-8427.84%
NDX221118C136000002022-04-20 12:10PM EDT2022-11-181,428.17371.10389.700.00--128.12%
NDX221216C136000002022-05-06 2:44PM EDT2022-12-16748.13433.30447.400.00-3228.03%
NDX230120C136000002022-05-17 2:40PM EDT2023-01-20695.17499.00520.900.00-20622028.07%
NDX230217C136000002022-05-16 12:03AM EDT2023-02-17711.00542.10585.200.00--1228.31%
NDX230317C136000002022-05-16 12:03AM EDT2023-03-17849.90604.80654.300.00--128.69%
NDX230616C136000002022-05-16 12:03AM EDT2023-06-16797.00720.30820.300.00--328.71%
NDX231215C136000002021-11-10 8:00AM EDT2023-12-152,878.003,889.004,089.000.00-4577.78%
NDX241220C136000002022-05-05 10:41AM EDT2024-12-201,530.001,378.601,778.600.00-103031.16%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220520P136000002022-05-18 9:36AM EDT2022-05-201,218.101,698.001,731.00-111.00-8.35%187125.92%
NDXP220523P136000002022-05-18 12:19PM EDT2022-05-231,505.351,702.201,728.10+1,102.55+273.72%4179.93%
NDXP220527P136000002022-05-04 3:50PM EDT2022-05-27426.301,703.701,727.300.00-1359.70%
NDXP220531P136000002022-05-03 2:54PM EDT2022-05-31748.551,701.901,730.100.00-4253.46%
NDXP220601P136000002022-05-12 12:26PM EDT2022-06-011,723.431,702.601,732.300.00-22352.03%
NDXP220603P136000002022-05-03 12:11PM EDT2022-06-031,380.891,707.401,731.600.00-151048.52%
NDXP220608P136000002022-05-05 9:54AM EDT2022-06-08683.931,705.101,738.000.00--043.53%
NDXP220610P136000002022-05-18 3:30PM EDT2022-06-101,702.251,713.401,737.10+636.44+59.71%2241.44%
NDX220617P136000002022-05-10 11:47AM EDT2022-06-171,437.861,722.101,744.700.00-79837.42%
NDX220715P136000002022-05-13 12:40PM EDT2022-07-151,353.921,761.001,785.500.00-110430.79%
NDX220819P136000002022-05-13 12:40PM EDT2022-08-191,463.001,835.301,856.800.00-12328.83%
NDX220916P136000002022-05-10 11:58AM EDT2022-09-161,679.951,885.701,906.600.00-13227.75%
NDX221021P136000002022-05-04 11:34AM EDT2022-10-211,348.511,942.901,968.900.00-82127.00%
NDX221118P136000002022-04-05 2:40PM EDT2022-11-18736.751,399.101,440.400.00--20.00%
NDX221216P136000002022-04-22 1:47PM EDT2022-12-161,844.202,030.802,060.100.00-1826.18%
NDX230120P136000002022-02-14 1:11AM EDT2023-01-20994.830.000.000.00--00.00%
NDX230317P136000002022-03-29 2:37PM EDT2023-03-17830.401,322.701,502.300.00--100.00%
NDX231215P136000002021-11-10 8:00AM EDT2023-12-151,297.001,074.001,274.000.00-190.00%