Mercados españoles abiertos en 4 hrs 22 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:14500.00
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220520C145000002022-05-18 3:15PM EDT2022-05-200.230.000.45+0.08+53.33%225285.21%
NDXP220523C145000002022-05-11 12:07PM EDT2022-05-231.860.000.550.00-1254.79%
NDXP220525C145000002022-05-18 12:12PM EDT2022-05-250.400.000.70-0.15-27.27%1750.37%
NDXP220527C145000002022-05-16 1:53PM EDT2022-05-271.250.101.100.00-110846.47%
NDXP220531C145000002022-05-12 10:21AM EDT2022-05-313.800.151.250.00-1539.18%
NDXP220601C145000002022-05-12 2:08PM EDT2022-06-013.250.251.350.00-11438.06%
NDXP220603C145000002022-05-16 3:43PM EDT2022-06-032.530.601.850.00-21236.85%
NDXP220606C145000002022-05-16 12:10AM EDT2022-06-0610.000.902.100.00--134.31%
NDXP220610C145000002022-05-04 10:57AM EDT2022-06-1014.402.253.400.00-1133.04%
NDX220617C145000002022-05-18 12:07PM EDT2022-06-177.004.605.80-2.20-23.91%5448331.03%
NDXP220624C145000002022-05-11 1:39PM EDT2022-06-2419.907.009.200.00-1129.87%
NDXP220701C145000002022-05-17 2:08PM EDT2022-07-0123.0011.0013.400.00-2429.07%
NDX220715C145000002022-05-18 3:15PM EDT2022-07-1521.5718.0021.20-15.43-41.70%2214927.41%
NDX220819C145000002022-05-11 1:54PM EDT2022-08-1980.7548.2052.400.00-12726.05%
NDX220916C145000002022-05-17 3:36PM EDT2022-09-16151.3081.2084.900.00-414125.70%
NDX221021C145000002022-05-02 9:54AM EDT2022-10-21402.95129.00136.900.00-101825.88%
NDX221118C145000002022-05-10 3:51PM EDT2022-11-18284.65170.20183.100.00-42926.12%
NDX221216C145000002022-05-17 4:00PM EDT2022-12-16336.90214.40225.200.00-35039526.10%
NDX230120C145000002022-05-17 3:53PM EDT2023-01-20398.45261.30278.900.00-21826.13%
NDX230217C145000002022-05-12 9:50AM EDT2023-02-17319.22305.70326.100.00-2326.30%
NDX230317C145000002022-05-16 12:03AM EDT2023-03-17479.70354.00375.900.00--126.54%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220520P145000002022-05-16 1:59PM EDT2022-05-202,178.852,597.902,629.900.00-994169.30%
NDXP220527P145000002022-05-17 1:49PM EDT2022-05-272,017.132,601.502,625.000.00-121679.55%
NDXP220531P145000002022-04-27 12:25PM EDT2022-05-311,353.572,599.302,627.400.00--266.23%
NDXP220601P145000002022-05-06 9:32AM EDT2022-06-011,821.832,599.302,629.000.00-3364.09%
NDXP220603P145000002022-05-16 1:59PM EDT2022-06-032,180.442,602.302,626.600.00-5660.04%
NDXP220610P145000002022-05-18 9:47AM EDT2022-06-102,173.132,601.002,625.20+717.83+49.33%2152.66%
NDX220617P145000002022-05-18 10:21AM EDT2022-06-172,161.602,602.202,625.10-470.80-17.88%120746.09%
NDXP220624P145000002022-05-16 12:14AM EDT2022-06-242,793.952,599.202,630.200.00--542.40%
NDXP220701P145000002022-05-16 12:14AM EDT2022-07-012,106.852,601.102,630.800.00--238.98%
NDX220715P145000002022-05-12 1:11PM EDT2022-07-152,640.612,602.902,630.200.00-112233.87%
NDX220819P145000002022-05-17 1:49PM EDT2022-08-192,076.362,622.602,647.200.00-125228.48%
NDX220916P145000002022-04-21 3:18PM EDT2022-09-161,305.382,636.402,660.500.00-213826.05%
NDX221021P145000002022-04-22 11:35AM EDT2022-10-211,480.412,654.102,683.100.00-3824.41%
NDX221118P145000002022-04-14 3:52PM EDT2022-11-181,399.002,268.702,366.100.00-25250.00%
NDX221216P145000002022-05-18 1:47PM EDT2022-12-162,622.422,696.702,728.20+279.82+11.94%66623.17%
NDX230120P145000002022-05-17 4:06PM EDT2023-01-202,190.002,700.102,738.300.00-11221.90%
NDX230317P145000002022-03-29 2:37PM EDT2023-03-171,090.551,774.101,950.700.00--100.00%
NDX230616P145000002022-02-03 11:22AM EDT2023-06-161,525.901,827.301,974.100.00-1252500.00%
NDX231215P145000002021-11-10 8:00AM EDT2023-12-151,883.001,350.001,550.000.00-560.00%