Mercados españoles cerrados
IBEX 35
8.933,60 +44,80 (+0,50%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dólar/Euro
1,0739 +0,0006 (+0,05%) Petróleo Brent
119,25 +1,85 (+1,58%) Oro
1.857,30 +3,40 (+0,18%) BTC-EUR
26.772,64 -398,60 (-1,47%)
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:12000.00
Llamadaspara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220531C12000000 | 2022-05-27 10:00AM EDT | 2022-05-31 | 634.75 | 683.80 | 707.70 | +311.68 | +96.47% | 8 | 13 | 41.65% |
| NDXP220606C12000000 | 2022-05-27 3:49PM EDT | 2022-06-06 | 669.61 | 721.70 | 741.90 | +219.61 | +48.80% | 4 | 12 | 34.11% |
| NDXP220608C12000000 | 2022-05-27 3:48PM EDT | 2022-06-08 | 693.50 | 744.30 | 763.50 | +519.37 | +298.27% | 2 | 4 | 34.85% |
| NDXP220610C12000000 | 2022-05-26 3:22PM EDT | 2022-06-10 | 456.32 | 769.80 | 788.20 | 0.00 | - | 1 | 7 | 35.88% |
| NDXP220615C12000000 | 2022-05-25 9:53AM EDT | 2022-06-15 | 338.12 | 807.00 | 834.30 | 0.00 | - | 3 | 4 | 36.14% |
| NDX220617C12000000 | 2022-05-27 3:45PM EDT | 2022-06-17 | 794.15 | 829.90 | 842.70 | +230.15 | +40.81% | 33 | 804 | 35.26% |
| NDXP220621C12000000 | 2022-05-27 1:01PM EDT | 2022-06-21 | 772.21 | 841.00 | 869.00 | +377.78 | +95.78% | 8 | 6 | 34.81% |
| NDXP220622C12000000 | 2022-05-25 9:36AM EDT | 2022-06-22 | 362.97 | 844.20 | 886.10 | 0.00 | - | 2 | 12 | 35.69% |
| NDXP220701C12000000 | 2022-05-27 9:45AM EDT | 2022-07-01 | 774.67 | 919.50 | 943.90 | +330.32 | +74.34% | 6 | 76 | 35.16% |
| NDX220715C12000000 | 2022-05-27 3:56PM EDT | 2022-07-15 | 976.05 | 995.60 | 1,010.90 | +286.44 | +41.54% | 35 | 22 | 33.88% |
| NDX220819C12000000 | 2022-05-27 9:30AM EDT | 2022-08-19 | 991.70 | 1,170.10 | 1,187.20 | +150.85 | +17.94% | 1 | 25 | 33.94% |
| NDX220916C12000000 | 2022-05-26 3:50PM EDT | 2022-09-16 | 1,030.20 | 1,263.90 | 1,303.70 | 0.00 | - | 5 | 45 | 33.90% |
| NDX221021C12000000 | 2022-05-16 12:03PM EDT | 2022-10-21 | 1,229.40 | 1,382.00 | 1,421.60 | 0.00 | - | 1 | 2 | 33.53% |
| NDX221216C12000000 | 2022-05-23 11:27AM EDT | 2022-12-16 | 1,118.10 | 1,531.20 | 1,588.60 | 0.00 | - | 38 | 43 | 33.25% |
| NDX230120C12000000 | 2022-05-16 2:21PM EDT | 2023-01-20 | 1,462.00 | 1,605.50 | 1,694.30 | 0.00 | - | 1 | 1 | 33.45% |
| NDX230317C12000000 | 2022-05-25 10:54AM EDT | 2023-03-17 | 1,264.40 | 1,695.90 | 1,875.30 | 0.00 | - | 2 | 10 | 34.31% |
| NDX230616C12000000 | 2022-05-25 2:58PM EDT | 2023-06-16 | 1,480.00 | 1,849.00 | 2,049.00 | 0.00 | - | 20 | 21 | 33.51% |
| NDX231215C12000000 | 2022-04-22 4:05PM EDT | 2023-12-15 | 2,732.92 | 1,562.40 | 1,814.30 | 0.00 | - | 3 | 3 | 23.68% |
Ventaspara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220531P12000000 | 2022-05-27 4:09PM EDT | 2022-05-31 | 4.10 | 3.20 | 4.60 | -57.05 | -93.30% | 87 | 28 | 28.49% |
| NDXP220601P12000000 | 2022-05-27 2:24PM EDT | 2022-06-01 | 13.80 | 9.00 | 10.60 | -171.91 | -92.57% | 10 | 15 | 29.93% |
| NDXP220603P12000000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 28.26 | 26.80 | 29.00 | -90.64 | -76.23% | 20 | 18 | 32.36% |
| NDXP220606P12000000 | 2022-05-27 10:46AM EDT | 2022-06-06 | 64.13 | 39.20 | 41.80 | -77.27 | -54.65% | 2 | 7 | 30.18% |
| NDXP220608P12000000 | 2022-05-19 9:30AM EDT | 2022-06-08 | 205.52 | 60.80 | 63.40 | 0.00 | - | 1 | 3 | 31.67% |
| NDXP220610P12000000 | 2022-05-27 3:49PM EDT | 2022-06-10 | 97.30 | 85.00 | 87.80 | -123.95 | -56.02% | 36 | 26 | 33.13% |
| NDXP220613P12000000 | 2022-05-27 3:43PM EDT | 2022-06-13 | 107.00 | 97.50 | 100.40 | -128.00 | -54.47% | 4 | 26 | 31.74% |
| NDXP220615P12000000 | 2022-05-27 1:03PM EDT | 2022-06-15 | 149.74 | 126.30 | 129.70 | -135.42 | -47.49% | 2 | 20 | 33.52% |
| NDX220617P12000000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 145.82 | 141.20 | 144.70 | -120.93 | -45.33% | 95 | 1,007 | 33.51% |
| NDXP220621P12000000 | 2022-05-26 10:44AM EDT | 2022-06-21 | 346.95 | 161.40 | 165.10 | 0.00 | - | 5 | 6 | 32.69% |
| NDXP220622P12000000 | 2022-05-19 9:32AM EDT | 2022-06-22 | 561.62 | 170.90 | 174.70 | 0.00 | - | - | 1 | 32.95% |
| NDXP220624P12000000 | 2022-05-26 10:33AM EDT | 2022-06-24 | 381.30 | 189.70 | 193.60 | 0.00 | - | 4 | 24 | 33.43% |
| NDXP220701P12000000 | 2022-05-19 10:13AM EDT | 2022-07-01 | 623.43 | 233.60 | 239.10 | 0.00 | - | 1 | 4 | 33.41% |
| NDXP220708P12000000 | 2022-05-18 4:08PM EDT | 2022-07-08 | 678.95 | 268.20 | 272.80 | 0.00 | - | - | 5 | 32.80% |
| NDX220715P12000000 | 2022-05-27 3:47PM EDT | 2022-07-15 | 317.50 | 298.60 | 305.10 | -124.35 | -28.14% | 62 | 450 | 32.38% |
| NDX220819P12000000 | 2022-05-27 10:23AM EDT | 2022-08-19 | 495.00 | 463.70 | 472.60 | -112.80 | -18.56% | 2 | 74 | 32.46% |
| NDX220916P12000000 | 2022-05-27 12:12PM EDT | 2022-09-16 | 583.75 | 557.80 | 566.30 | -136.70 | -18.97% | 2 | 176 | 31.76% |
| NDX221021P12000000 | 2022-05-26 11:12AM EDT | 2022-10-21 | 838.10 | 660.20 | 670.90 | 0.00 | - | 2 | 23 | 31.24% |
| NDX221118P12000000 | 2022-05-20 12:50PM EDT | 2022-11-18 | 1,189.58 | 732.40 | 749.40 | 0.00 | - | 2 | 4 | 31.03% |
| NDX221216P12000000 | 2022-05-26 10:10AM EDT | 2022-12-16 | 1,003.60 | 789.40 | 803.10 | 0.00 | - | 2 | 143 | 30.33% |
| NDX230120P12000000 | 2022-05-19 10:07AM EDT | 2023-01-20 | 1,198.00 | 834.90 | 850.20 | 0.00 | - | 2 | 2 | 29.24% |
| NDX230317P12000000 | 2022-05-25 1:58PM EDT | 2023-03-17 | 1,272.43 | 840.30 | 1,021.60 | 0.00 | - | 4 | 75 | 30.32% |
| NDX230616P12000000 | 2022-05-12 10:08AM EDT | 2023-06-16 | 1,388.60 | 950.70 | 1,102.50 | 0.00 | - | 1 | 14 | 28.15% |
| NDX231215P12000000 | 2022-01-12 2:59PM EDT | 2023-12-15 | 778.02 | 943.30 | 1,097.30 | 0.00 | - | 5 | 21 | 23.11% |
| NDX241220P12000000 | 2022-04-27 10:38AM EDT | 2024-12-20 | 1,328.10 | 1,315.00 | 1,515.00 | 0.00 | - | 5 | 52 | 23.42% |
© 2022 Yahoo. Todos los derechos reservados.
