Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.681,42+404,63 (+3,30%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:12000.00
Llamadaspara31 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220531C120000002022-05-27 10:00AM EDT2022-05-31634.75683.80707.70+311.68+96.47%81341.65%
NDXP220606C120000002022-05-27 3:49PM EDT2022-06-06669.61721.70741.90+219.61+48.80%41234.11%
NDXP220608C120000002022-05-27 3:48PM EDT2022-06-08693.50744.30763.50+519.37+298.27%2434.85%
NDXP220610C120000002022-05-26 3:22PM EDT2022-06-10456.32769.80788.200.00-1735.88%
NDXP220615C120000002022-05-25 9:53AM EDT2022-06-15338.12807.00834.300.00-3436.14%
NDX220617C120000002022-05-27 3:45PM EDT2022-06-17794.15829.90842.70+230.15+40.81%3380435.26%
NDXP220621C120000002022-05-27 1:01PM EDT2022-06-21772.21841.00869.00+377.78+95.78%8634.81%
NDXP220622C120000002022-05-25 9:36AM EDT2022-06-22362.97844.20886.100.00-21235.69%
NDXP220701C120000002022-05-27 9:45AM EDT2022-07-01774.67919.50943.90+330.32+74.34%67635.16%
NDX220715C120000002022-05-27 3:56PM EDT2022-07-15976.05995.601,010.90+286.44+41.54%352233.88%
NDX220819C120000002022-05-27 9:30AM EDT2022-08-19991.701,170.101,187.20+150.85+17.94%12533.94%
NDX220916C120000002022-05-26 3:50PM EDT2022-09-161,030.201,263.901,303.700.00-54533.90%
NDX221021C120000002022-05-16 12:03PM EDT2022-10-211,229.401,382.001,421.600.00-1233.53%
NDX221216C120000002022-05-23 11:27AM EDT2022-12-161,118.101,531.201,588.600.00-384333.25%
NDX230120C120000002022-05-16 2:21PM EDT2023-01-201,462.001,605.501,694.300.00-1133.45%
NDX230317C120000002022-05-25 10:54AM EDT2023-03-171,264.401,695.901,875.300.00-21034.31%
NDX230616C120000002022-05-25 2:58PM EDT2023-06-161,480.001,849.002,049.000.00-202133.51%
NDX231215C120000002022-04-22 4:05PM EDT2023-12-152,732.921,562.401,814.300.00-3323.68%
Ventaspara31 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220531P120000002022-05-27 4:09PM EDT2022-05-314.103.204.60-57.05-93.30%872828.49%
NDXP220601P120000002022-05-27 2:24PM EDT2022-06-0113.809.0010.60-171.91-92.57%101529.93%
NDXP220603P120000002022-05-27 3:59PM EDT2022-06-0328.2626.8029.00-90.64-76.23%201832.36%
NDXP220606P120000002022-05-27 10:46AM EDT2022-06-0664.1339.2041.80-77.27-54.65%2730.18%
NDXP220608P120000002022-05-19 9:30AM EDT2022-06-08205.5260.8063.400.00-1331.67%
NDXP220610P120000002022-05-27 3:49PM EDT2022-06-1097.3085.0087.80-123.95-56.02%362633.13%
NDXP220613P120000002022-05-27 3:43PM EDT2022-06-13107.0097.50100.40-128.00-54.47%42631.74%
NDXP220615P120000002022-05-27 1:03PM EDT2022-06-15149.74126.30129.70-135.42-47.49%22033.52%
NDX220617P120000002022-05-27 3:58PM EDT2022-06-17145.82141.20144.70-120.93-45.33%951,00733.51%
NDXP220621P120000002022-05-26 10:44AM EDT2022-06-21346.95161.40165.100.00-5632.69%
NDXP220622P120000002022-05-19 9:32AM EDT2022-06-22561.62170.90174.700.00--132.95%
NDXP220624P120000002022-05-26 10:33AM EDT2022-06-24381.30189.70193.600.00-42433.43%
NDXP220701P120000002022-05-19 10:13AM EDT2022-07-01623.43233.60239.100.00-1433.41%
NDXP220708P120000002022-05-18 4:08PM EDT2022-07-08678.95268.20272.800.00--532.80%
NDX220715P120000002022-05-27 3:47PM EDT2022-07-15317.50298.60305.10-124.35-28.14%6245032.38%
NDX220819P120000002022-05-27 10:23AM EDT2022-08-19495.00463.70472.60-112.80-18.56%27432.46%
NDX220916P120000002022-05-27 12:12PM EDT2022-09-16583.75557.80566.30-136.70-18.97%217631.76%
NDX221021P120000002022-05-26 11:12AM EDT2022-10-21838.10660.20670.900.00-22331.24%
NDX221118P120000002022-05-20 12:50PM EDT2022-11-181,189.58732.40749.400.00-2431.03%
NDX221216P120000002022-05-26 10:10AM EDT2022-12-161,003.60789.40803.100.00-214330.33%
NDX230120P120000002022-05-19 10:07AM EDT2023-01-201,198.00834.90850.200.00-2229.24%
NDX230317P120000002022-05-25 1:58PM EDT2023-03-171,272.43840.301,021.600.00-47530.32%
NDX230616P120000002022-05-12 10:08AM EDT2023-06-161,388.60950.701,102.500.00-11428.15%
NDX231215P120000002022-01-12 2:59PM EDT2023-12-15778.02943.301,097.300.00-52123.11%
NDX241220P120000002022-04-27 10:38AM EDT2024-12-201,328.101,315.001,515.000.00-55223.42%