Mercados españoles abiertos en 4 hrs 22 min
S&P 500
3.923,68 -165,17 (-4,04%) Nasdaq
11.418,15 -566,37 (-4,73%) NIKKEI 225
26.215,54 -695,66 (-2,59%) Dólar/Euro
1,0491 +0,0025 (+0,24%) Petróleo Brent
110,05 +0,94 (+0,86%) BTC-EUR
27.486,73 -1.468,10 (-5,07%)
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:14500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C14500000 | 2022-05-18 3:15PM EDT | 2022-05-20 | 0.23 | 0.00 | 0.45 | +0.08 | +53.33% | 2 | 252 | 85.21% |
| NDXP220523C14500000 | 2022-05-11 12:07PM EDT | 2022-05-23 | 1.86 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 54.79% |
| NDXP220525C14500000 | 2022-05-18 12:12PM EDT | 2022-05-25 | 0.40 | 0.00 | 0.70 | -0.15 | -27.27% | 1 | 7 | 50.37% |
| NDXP220527C14500000 | 2022-05-16 1:53PM EDT | 2022-05-27 | 1.25 | 0.10 | 1.10 | 0.00 | - | 1 | 108 | 46.47% |
| NDXP220531C14500000 | 2022-05-12 10:21AM EDT | 2022-05-31 | 3.80 | 0.15 | 1.25 | 0.00 | - | 1 | 5 | 39.18% |
| NDXP220601C14500000 | 2022-05-12 2:08PM EDT | 2022-06-01 | 3.25 | 0.25 | 1.35 | 0.00 | - | 1 | 14 | 38.06% |
| NDXP220603C14500000 | 2022-05-16 3:43PM EDT | 2022-06-03 | 2.53 | 0.60 | 1.85 | 0.00 | - | 2 | 12 | 36.85% |
| NDXP220606C14500000 | 2022-05-16 12:10AM EDT | 2022-06-06 | 10.00 | 0.90 | 2.10 | 0.00 | - | - | 1 | 34.31% |
| NDXP220610C14500000 | 2022-05-04 10:57AM EDT | 2022-06-10 | 14.40 | 2.25 | 3.40 | 0.00 | - | 1 | 1 | 33.04% |
| NDX220617C14500000 | 2022-05-18 12:07PM EDT | 2022-06-17 | 7.00 | 4.60 | 5.80 | -2.20 | -23.91% | 54 | 483 | 31.03% |
| NDXP220624C14500000 | 2022-05-11 1:39PM EDT | 2022-06-24 | 19.90 | 7.00 | 9.20 | 0.00 | - | 1 | 1 | 29.87% |
| NDXP220701C14500000 | 2022-05-17 2:08PM EDT | 2022-07-01 | 23.00 | 11.00 | 13.40 | 0.00 | - | 2 | 4 | 29.07% |
| NDX220715C14500000 | 2022-05-18 3:15PM EDT | 2022-07-15 | 21.57 | 18.00 | 21.20 | -15.43 | -41.70% | 22 | 149 | 27.41% |
| NDX220819C14500000 | 2022-05-11 1:54PM EDT | 2022-08-19 | 80.75 | 48.20 | 52.40 | 0.00 | - | 1 | 27 | 26.05% |
| NDX220916C14500000 | 2022-05-17 3:36PM EDT | 2022-09-16 | 151.30 | 81.20 | 84.90 | 0.00 | - | 4 | 141 | 25.70% |
| NDX221021C14500000 | 2022-05-02 9:54AM EDT | 2022-10-21 | 402.95 | 129.00 | 136.90 | 0.00 | - | 10 | 18 | 25.88% |
| NDX221118C14500000 | 2022-05-10 3:51PM EDT | 2022-11-18 | 284.65 | 170.20 | 183.10 | 0.00 | - | 4 | 29 | 26.12% |
| NDX221216C14500000 | 2022-05-17 4:00PM EDT | 2022-12-16 | 336.90 | 214.40 | 225.20 | 0.00 | - | 350 | 395 | 26.10% |
| NDX230120C14500000 | 2022-05-17 3:53PM EDT | 2023-01-20 | 398.45 | 261.30 | 278.90 | 0.00 | - | 2 | 18 | 26.13% |
| NDX230217C14500000 | 2022-05-12 9:50AM EDT | 2023-02-17 | 319.22 | 305.70 | 326.10 | 0.00 | - | 2 | 3 | 26.30% |
| NDX230317C14500000 | 2022-05-16 12:03AM EDT | 2023-03-17 | 479.70 | 354.00 | 375.90 | 0.00 | - | - | 1 | 26.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P14500000 | 2022-05-16 1:59PM EDT | 2022-05-20 | 2,178.85 | 2,597.90 | 2,629.90 | 0.00 | - | 9 | 94 | 169.30% |
| NDXP220527P14500000 | 2022-05-17 1:49PM EDT | 2022-05-27 | 2,017.13 | 2,601.50 | 2,625.00 | 0.00 | - | 12 | 16 | 79.55% |
| NDXP220531P14500000 | 2022-04-27 12:25PM EDT | 2022-05-31 | 1,353.57 | 2,599.30 | 2,627.40 | 0.00 | - | - | 2 | 66.23% |
| NDXP220601P14500000 | 2022-05-06 9:32AM EDT | 2022-06-01 | 1,821.83 | 2,599.30 | 2,629.00 | 0.00 | - | 3 | 3 | 64.09% |
| NDXP220603P14500000 | 2022-05-16 1:59PM EDT | 2022-06-03 | 2,180.44 | 2,602.30 | 2,626.60 | 0.00 | - | 5 | 6 | 60.04% |
| NDXP220610P14500000 | 2022-05-18 9:47AM EDT | 2022-06-10 | 2,173.13 | 2,601.00 | 2,625.20 | +717.83 | +49.33% | 2 | 1 | 52.66% |
| NDX220617P14500000 | 2022-05-18 10:21AM EDT | 2022-06-17 | 2,161.60 | 2,602.20 | 2,625.10 | -470.80 | -17.88% | 1 | 207 | 46.09% |
| NDXP220624P14500000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 2,793.95 | 2,599.20 | 2,630.20 | 0.00 | - | - | 5 | 42.40% |
| NDXP220701P14500000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 2,106.85 | 2,601.10 | 2,630.80 | 0.00 | - | - | 2 | 38.98% |
| NDX220715P14500000 | 2022-05-12 1:11PM EDT | 2022-07-15 | 2,640.61 | 2,602.90 | 2,630.20 | 0.00 | - | 1 | 122 | 33.87% |
| NDX220819P14500000 | 2022-05-17 1:49PM EDT | 2022-08-19 | 2,076.36 | 2,622.60 | 2,647.20 | 0.00 | - | 12 | 52 | 28.48% |
| NDX220916P14500000 | 2022-04-21 3:18PM EDT | 2022-09-16 | 1,305.38 | 2,636.40 | 2,660.50 | 0.00 | - | 2 | 138 | 26.05% |
| NDX221021P14500000 | 2022-04-22 11:35AM EDT | 2022-10-21 | 1,480.41 | 2,654.10 | 2,683.10 | 0.00 | - | 3 | 8 | 24.41% |
| NDX221118P14500000 | 2022-04-14 3:52PM EDT | 2022-11-18 | 1,399.00 | 2,268.70 | 2,366.10 | 0.00 | - | 25 | 25 | 0.00% |
| NDX221216P14500000 | 2022-05-18 1:47PM EDT | 2022-12-16 | 2,622.42 | 2,696.70 | 2,728.20 | +279.82 | +11.94% | 6 | 66 | 23.17% |
| NDX230120P14500000 | 2022-05-17 4:06PM EDT | 2023-01-20 | 2,190.00 | 2,700.10 | 2,738.30 | 0.00 | - | 1 | 12 | 21.90% |
| NDX230317P14500000 | 2022-03-29 2:37PM EDT | 2023-03-17 | 1,090.55 | 1,774.10 | 1,950.70 | 0.00 | - | - | 10 | 0.00% |
| NDX230616P14500000 | 2022-02-03 11:22AM EDT | 2023-06-16 | 1,525.90 | 1,827.30 | 1,974.10 | 0.00 | - | 125 | 250 | 0.00% |
| NDX231215P14500000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,883.00 | 1,350.00 | 1,550.00 | 0.00 | - | 5 | 6 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
