Mercados españoles cerrados
IBEX 35
8.484,50 +78,50 (+0,93%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dólar/Euro
1,0562 -0,0026 (-0,24%) Petróleo Brent
112,69 +0,65 (+0,58%) Oro
1.845,10 +3,90 (+0,21%) BTC-EUR
27.743,37 -769,88 (-2,70%)
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:15000.00
Llamadaspara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220523C15000000 | 2022-05-04 10:50AM EDT | 2022-05-23 | 5.35 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 83.74% |
| NDXP220525C15000000 | 2022-04-25 11:45AM EDT | 2022-05-25 | 23.00 | 0.10 | 0.60 | 0.00 | - | 2 | 3 | 66.70% |
| NDXP220527C15000000 | 2022-05-18 9:38AM EDT | 2022-05-27 | 0.30 | 0.10 | 0.65 | 0.00 | - | 2 | 90 | 56.69% |
| NDXP220531C15000000 | 2022-05-05 9:57AM EDT | 2022-05-31 | 11.40 | 0.10 | 0.65 | 0.00 | - | - | 1 | 47.49% |
| NDXP220601C15000000 | 2022-05-10 3:07PM EDT | 2022-06-01 | 3.64 | 0.10 | 0.65 | 0.00 | - | 4 | 21 | 45.47% |
| NDXP220603C15000000 | 2022-04-27 9:31AM EDT | 2022-06-03 | 2.38 | 0.20 | 0.75 | 0.00 | - | 2 | 3 | 42.66% |
| NDXP220606C15000000 | 2022-05-16 12:10AM EDT | 2022-06-06 | 3.20 | 0.25 | 0.85 | 0.00 | - | - | 1 | 39.18% |
| NDXP220610C15000000 | 2022-05-03 3:30PM EDT | 2022-06-10 | 26.87 | 0.65 | 1.30 | 0.00 | - | 1 | 2 | 36.77% |
| NDX220617C15000000 | 2022-05-19 9:33AM EDT | 2022-06-17 | 2.96 | 1.50 | 2.55 | 0.00 | - | 1 | 352 | 34.25% |
| NDXP220624C15000000 | 2022-05-09 1:01PM EDT | 2022-06-24 | 16.28 | 2.80 | 3.60 | 0.00 | - | 1 | 2 | 31.91% |
| NDXP220701C15000000 | 2022-05-16 11:20AM EDT | 2022-07-01 | 11.38 | 4.50 | 5.50 | 0.00 | - | 1 | 3 | 30.73% |
| NDX220715C15000000 | 2022-05-20 11:31AM EDT | 2022-07-15 | 7.30 | 6.60 | 9.10 | -2.15 | -22.75% | 27 | 191 | 28.53% |
| NDX220819C15000000 | 2022-05-18 4:06PM EDT | 2022-08-19 | 27.20 | 17.50 | 23.10 | 0.00 | - | 1 | 89 | 25.99% |
| NDX220916C15000000 | 2022-05-20 11:31AM EDT | 2022-09-16 | 30.90 | 31.70 | 34.90 | -16.55 | -34.88% | 27 | 701 | 24.55% |
| NDX221021C15000000 | 2022-05-20 12:35PM EDT | 2022-10-21 | 50.00 | 55.60 | 63.20 | -84.94 | -62.95% | 1 | 10 | 24.46% |
| NDX221118C15000000 | 2022-05-17 2:20PM EDT | 2022-11-18 | 164.31 | 78.10 | 90.90 | 0.00 | - | 1 | 6 | 24.55% |
| NDX221216C15000000 | 2022-05-16 10:39AM EDT | 2022-12-16 | 135.77 | 106.60 | 117.10 | 0.00 | - | 1 | 238 | 24.42% |
| NDX230120C15000000 | 2022-05-18 12:08PM EDT | 2023-01-20 | 214.00 | 139.60 | 154.50 | 0.00 | - | 2 | 28 | 24.44% |
| NDX230217C15000000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 278.78 | 170.30 | 187.80 | 0.00 | - | - | 10 | 24.56% |
| NDX230317C15000000 | 2022-05-20 12:24PM EDT | 2023-03-17 | 196.27 | 207.40 | 228.90 | -134.33 | -40.63% | 2 | 436 | 24.93% |
| NDX231215C15000000 | 2021-12-20 11:57AM EDT | 2023-12-15 | 2,593.60 | 2,221.00 | 2,421.00 | 0.00 | - | 1 | 5 | 56.36% |
Ventaspara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P15000000 | 2022-05-04 9:46AM EDT | 2022-05-27 | 1,943.41 | 3,169.30 | 3,198.90 | 0.00 | - | 5 | 5 | 91.19% |
| NDXP220601P15000000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 2,788.10 | 3,166.90 | 3,204.50 | 0.00 | - | - | 2 | 70.60% |
| NDXP220603P15000000 | 2022-05-17 2:20PM EDT | 2022-06-03 | 2,593.68 | 3,169.30 | 3,199.80 | 0.00 | - | 8 | 9 | 64.74% |
| NDXP220610P15000000 | 2022-05-19 9:55AM EDT | 2022-06-10 | 3,125.20 | 3,167.30 | 3,197.60 | 0.00 | - | 1 | 1 | 51.90% |
| NDX220617P15000000 | 2022-05-18 9:41AM EDT | 2022-06-17 | 2,810.27 | 3,166.80 | 3,195.50 | 0.00 | - | 15 | 131 | 49.53% |
| NDXP220624P15000000 | 2022-05-19 10:00AM EDT | 2022-06-24 | 3,100.00 | 3,161.50 | 3,205.10 | 0.00 | - | 2 | 2 | 46.71% |
| NDX220715P15000000 | 2022-05-20 10:14AM EDT | 2022-07-15 | 3,090.50 | 3,162.40 | 3,200.30 | +280.87 | +10.00% | 1 | 194 | 36.03% |
| NDX220819P15000000 | 2022-04-13 3:35PM EDT | 2022-08-19 | 1,213.74 | 2,639.70 | 2,689.00 | 0.00 | - | 6 | 57 | 0.00% |
| NDX220916P15000000 | 2022-05-16 10:01AM EDT | 2022-09-16 | 2,809.11 | 3,156.30 | 3,197.90 | 0.00 | - | 4 | 192 | 24.42% |
| NDX221021P15000000 | 2022-04-25 10:04AM EDT | 2022-10-21 | 2,008.25 | 3,144.60 | 3,200.60 | 0.00 | - | 2 | 52 | 21.81% |
| NDX221118P15000000 | 2022-04-05 2:36PM EDT | 2022-11-18 | 1,209.80 | 2,270.10 | 2,322.20 | 0.00 | - | - | 2 | 0.00% |
| NDX221216P15000000 | 2022-05-12 10:15AM EDT | 2022-12-16 | 3,117.35 | 3,153.10 | 3,195.30 | 0.00 | - | 50 | 559 | 18.14% |
| NDX230120P15000000 | 2022-04-05 12:01PM EDT | 2023-01-20 | 1,317.24 | 2,355.10 | 2,390.30 | 0.00 | - | 4 | 12 | 0.00% |
| NDX230317P15000000 | 2022-04-22 1:58PM EDT | 2023-03-17 | 2,043.00 | 3,094.20 | 3,275.50 | 0.00 | - | 20 | 20 | 20.17% |
| NDX230616P15000000 | 2022-04-20 11:22AM EDT | 2023-06-16 | 1,836.10 | 2,995.40 | 3,395.40 | 0.00 | - | - | 21 | 21.96% |
| NDX231215P15000000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,065.00 | 1,523.00 | 1,723.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241220P15000000 | 2022-01-18 10:47AM EDT | 2024-12-20 | 2,183.80 | 2,273.00 | 2,473.00 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
