Mercados españoles cerrados en 3 hrs 48 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.835,62-39,98 (-0,34%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:12100.00
Llamadaspara23 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220523C121000002022-05-20 4:03PM EDT2022-05-2325.090.000.000.00-51266.25%
NDXP220525C121000002022-05-20 4:03PM EDT2022-05-2584.190.000.000.00-49506.25%
NDXP220527C121000002022-05-20 2:56PM EDT2022-05-2769.300.000.000.00-8203.13%
NDXP220531C121000002022-05-20 3:40PM EDT2022-05-31116.890.000.000.00-14143.13%
NDXP220601C121000002022-05-20 2:40PM EDT2022-06-0196.000.000.000.00-233.13%
NDXP220603C121000002022-05-20 12:41PM EDT2022-06-03125.920.000.000.00-283.13%
NDXP220606C121000002022-05-16 3:57PM EDT2022-06-06463.250.000.000.00-111.56%
NDXP220608C121000002022-05-18 9:30AM EDT2022-06-08538.720.000.000.00-101.56%
NDXP220610C121000002022-05-20 3:12PM EDT2022-06-10159.200.000.000.00-121.56%
NDXP220613C121000002022-05-16 12:10AM EDT2022-06-13639.380.000.000.00--11.56%
NDXP220615C121000002022-05-20 3:00PM EDT2022-06-15207.000.000.000.00-11321.56%
NDX220617C121000002022-05-20 2:53PM EDT2022-06-17223.700.000.000.00-34111.56%
NDXP220621C121000002022-05-20 1:56PM EDT2022-06-21248.700.000.000.00-221.56%
NDXP220622C121000002022-05-20 2:59PM EDT2022-06-22246.600.000.000.00-991.56%
NDXP220624C121000002022-05-17 11:35AM EDT2022-06-24744.250.000.000.00--11.56%
NDXP220701C121000002022-05-20 10:41AM EDT2022-07-01431.420.000.000.00-431.56%
NDX220715C121000002022-05-20 3:29PM EDT2022-07-15376.950.000.000.00-160780.78%
NDX220819C121000002022-05-12 12:06PM EDT2022-08-19767.150.000.000.00-8130.78%
NDX220916C121000002022-05-16 12:00AM EDT2022-09-16840.130.000.000.00--10.78%
NDX221216C121000002022-02-17 4:46PM EDT2022-12-162,805.252,823.002,999.300.00-1685.86%
NDX230120C121000002022-01-24 2:38PM EDT2023-01-202,805.402,273.902,330.300.00--363.11%
NDX230616C121000002022-04-26 10:29AM EDT2023-06-162,322.350.000.000.00--10.39%
NDX231215C121000002021-11-10 8:00AM EDT2023-12-153,047.344,981.005,181.000.00--192.05%
Ventaspara23 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220523P121000002022-05-20 9:45AM EDT2022-05-23171.500.000.000.00-4140.00%
NDXP220525P121000002022-05-18 1:33PM EDT2022-05-25295.200.000.000.00-360.00%
NDXP220527P121000002022-05-20 3:34PM EDT2022-05-27476.330.000.000.00-12180.00%
NDXP220531P121000002022-05-20 11:00AM EDT2022-05-31439.700.000.000.00-2400.00%
NDXP220601P121000002022-05-19 3:38PM EDT2022-06-01414.970.000.000.00-1110.00%
NDXP220603P121000002022-05-18 12:05PM EDT2022-06-03352.150.000.000.00-140.00%
NDXP220606P121000002022-05-17 10:14AM EDT2022-06-06254.140.000.000.00--10.00%
NDXP220608P121000002022-05-16 12:13AM EDT2022-06-08517.000.000.000.00--40.00%
NDXP220610P121000002022-05-18 9:41AM EDT2022-06-10319.780.000.000.00-140.00%
NDXP220613P121000002022-05-18 9:41AM EDT2022-06-13332.460.000.000.00-110.00%
NDXP220615P121000002022-05-18 11:36AM EDT2022-06-15441.200.000.000.00-140.00%
NDX220617P121000002022-05-19 10:01AM EDT2022-06-17557.850.000.000.00-1740.00%
NDXP220621P121000002022-05-18 3:20PM EDT2022-06-21583.600.000.000.00--50.00%
NDXP220624P121000002022-05-17 11:09AM EDT2022-06-24405.150.000.000.00-430.00%
NDXP220701P121000002022-05-19 3:05PM EDT2022-07-01582.390.000.000.00--30.00%
NDX220715P121000002022-05-20 3:57PM EDT2022-07-15716.250.000.000.00-5560.00%
NDX220819P121000002022-05-20 12:16PM EDT2022-08-19979.300.000.000.00-2120.00%
NDX220916P121000002022-05-18 11:39AM EDT2022-09-16852.300.000.000.00-6180.00%
NDX221021P121000002022-05-18 1:15PM EDT2022-10-211,004.890.000.000.00-150.00%
NDX221118P121000002022-05-20 12:45PM EDT2022-11-181,269.270.000.000.00-320.00%
NDX221216P121000002022-05-20 1:35PM EDT2022-12-161,326.760.000.000.00-1440.00%
NDX230120P121000002022-05-16 10:11AM EDT2023-01-201,071.120.000.000.00-1110.00%
NDX230217P121000002022-04-29 3:35PM EDT2023-02-17937.550.000.000.00-250.00%
NDX231215P121000002021-11-10 8:00AM EDT2023-12-151,509.00776.00826.000.00--211.50%