Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.756,03-82,68 (-0,70%)
Al cierre: 02:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:11700.00
Llamadaspara28 de noviembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP221128C117000002022-11-25 12:54PM EST2022-11-2899.5986.3098.40-82.21-45.22%1019.25%
NDXP221129C117000002022-11-25 12:54PM EST2022-11-29122.10111.00122.30-78.05-39.00%3921.59%
NDXP221130C117000002022-11-25 11:02AM EST2022-11-30167.80142.20152.60-22.84-11.98%2025.02%
NDXP221201C117000002022-11-18 3:15PM EST2022-12-01194.50158.40168.500.00-9025.32%
NDXP221202C117000002022-11-23 2:04PM EST2022-12-02277.64181.80194.300.00-11727.47%
NDXP221205C117000002022-11-23 9:45AM EST2022-12-05253.90197.00210.400.00-1524.64%
NDXP221206C117000002022-11-16 2:48PM EST2022-12-06302.77208.70220.600.00-3024.70%
NDXP221208C117000002022-11-21 2:17PM EST2022-12-08208.00231.90243.700.00-1325.29%
NDXP221209C117000002022-11-22 1:30PM EST2022-12-09233.90245.40255.700.00-1025.66%
NDXP221212C117000002022-11-22 12:24PM EST2022-12-12230.80259.30268.700.00-3024.46%
NDXP221215C117000002022-11-21 3:44PM EST2022-12-15271.00325.30342.700.00-1029.41%
NDX221216C117000002022-11-25 11:25AM EST2022-12-16344.25330.10338.60-51.75-13.07%2028.29%
NDXP221219C117000002022-11-11 10:00AM EST2022-12-19416.10344.70357.000.00--127.95%
NDXP221230C117000002022-11-25 11:33AM EST2022-12-30421.90415.00428.20-20.20-4.57%45327.98%
NDXP230106C117000002022-11-21 1:16PM EST2023-01-06410.47448.50477.800.00-1128.65%
NDX230120C117000002022-11-25 11:52AM EST2023-01-20551.55537.50548.90-38.00-6.45%1028.66%
NDX230217C117000002022-11-25 11:52AM EST2023-02-17697.80682.70693.50-36.68-4.99%1029.83%
NDX230317C117000002022-11-14 3:44PM EST2023-03-17881.20803.30817.300.00-1030.61%
NDX230616C117000002022-05-05 11:15AM EST2023-06-162,326.251,892.002,200.200.00--058.43%
NDX230915C117000002022-10-10 2:52PM EST2023-09-151,117.50909.50932.900.00--1221.60%
NDX231215C117000002022-10-18 2:08PM EST2023-12-151,357.001,615.301,644.700.00-104933.84%
NDX240621C117000002022-10-17 1:55PM EST2024-06-211,671.801,890.201,949.800.00--133.00%
Ventaspara28 de noviembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP221128P117000002022-11-25 12:50PM EST2022-11-2828.1025.1031.10-1.40-4.75%6015.77%
NDXP221129P117000002022-11-15 9:57AM EST2022-11-29124.5648.2055.300.00-2218.91%
NDXP221130P117000002022-11-25 11:49AM EST2022-11-3080.8778.9085.80+1.12+1.40%57722.78%
NDXP221201P117000002022-11-23 12:30PM EST2022-12-01114.8294.70100.300.00-27823.07%
NDXP221202P117000002022-11-25 12:12PM EST2022-12-02118.85115.80123.30+11.54+10.75%51224.95%
NDXP221205P117000002022-11-23 12:21PM EST2022-12-05150.93129.70137.900.00-4022.38%
NDXP221206P117000002022-11-25 10:06AM EST2022-12-06143.30140.20149.10-116.80-44.91%1022.69%
NDXP221209P117000002022-11-23 12:21PM EST2022-12-09190.38173.00178.300.00-24023.23%
NDXP221213P117000002022-11-15 10:53AM EST2022-12-13244.30203.70216.400.00-1124.11%
NDX221216P117000002022-11-23 12:16PM EST2022-12-16264.10246.40253.200.00-618525.60%
NDXP221222P117000002022-11-16 9:30AM EST2022-12-22375.10277.20291.400.00--025.52%
NDXP221223P117000002022-11-14 2:58PM EST2022-12-23362.73285.90295.800.00-1125.39%
NDXP221230P117000002022-11-18 9:49AM EST2022-12-30410.85311.60320.000.00-12224.33%
NDXP230106P117000002022-11-11 12:36PM EST2023-01-06481.43341.30357.400.00--024.55%
NDX230120P117000002022-11-11 2:41PM EST2023-01-20480.10403.70412.300.00-3024.23%
NDX230217P117000002022-11-18 12:51PM EST2023-02-17646.25518.70529.600.00-4324.99%
NDX230317P117000002022-11-18 12:43PM EST2023-03-17724.88606.10616.400.00-6024.99%
NDXP230331P117000002022-11-18 12:45PM EST2023-03-31769.15645.70658.800.00-4025.10%
NDX230421P117000002022-11-18 1:04PM EST2023-04-21810.12687.00705.800.00-4224.82%
NDX230519P117000002022-11-18 1:05PM EST2023-05-19872.64754.00772.300.00-4024.80%
NDX230616P117000002022-11-21 3:25PM EST2023-06-16925.50807.20825.500.00-18224.56%
NDX230721P117000002022-11-17 1:54PM EST2023-07-21938.00856.70877.600.00--024.06%
NDX230915P117000002022-08-10 10:43AM EST2023-09-15744.75869.50892.000.00--221.99%
NDX231215P117000002022-11-23 11:54AM EST2023-12-151,053.641,041.201,070.300.00-24522.95%
NDX240621P117000002022-11-11 11:34AM EST2024-06-211,297.821,170.901,233.600.00--021.60%
NDX241220P117000002022-09-20 1:07PM EST2024-12-201,408.701,583.301,641.300.00--25024.96%