Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.835,62-40,01 (-0,34%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:12200.00
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220520C122000002022-05-19 3:47PM EDT2022-05-202.450.000.000.00-27629912.50%
NDXP220523C122000002022-05-20 4:07PM EDT2022-05-2310.9210.5012.20-37.14-77.28%184522.02%
NDXP220525C122000002022-05-20 4:12PM EDT2022-05-2548.3050.9053.60-60.17-55.47%6729.30%
NDXP220527C122000002022-05-20 4:14PM EDT2022-05-2782.9583.3086.40-101.65-55.07%141731.39%
NDXP220531C122000002022-05-20 10:15AM EDT2022-05-31104.30105.50108.60-61.49-37.09%21228.72%
NDXP220610C122000002022-05-20 1:43PM EDT2022-06-10146.30200.20204.10-113.53-43.69%20630.35%
NDXP220613C122000002022-05-18 10:21AM EDT2022-06-13512.50211.40215.300.00-1529.43%
NDXP220615C122000002022-05-16 12:10AM EDT2022-06-15611.07234.00237.900.00--1130.19%
NDX220617C122000002022-05-20 11:27AM EDT2022-06-17230.50243.80249.10-144.70-38.57%5616630.02%
NDXP220708C122000002022-05-16 12:11AM EDT2022-07-08602.36359.00378.200.00--130.50%
NDX220715C122000002022-05-20 3:10PM EDT2022-07-15301.80393.40403.00-155.74-34.04%61929.92%
NDX220819C122000002022-05-20 3:33PM EDT2022-08-19497.76555.30570.10-279.24-35.94%2430.69%
NDX220916C122000002022-05-16 12:00AM EDT2022-09-16972.60654.50667.200.00--230.47%
NDX221216C122000002022-05-02 11:05AM EDT2022-12-161,702.28924.60941.800.00-2530.64%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220520P122000002022-05-19 3:04PM EDT2022-05-20173.870.000.000.00-2181820.00%
NDXP220523P122000002022-05-20 10:57AM EDT2022-05-23400.00389.40405.60+26.30+7.04%41632.36%
NDXP220525P122000002022-05-20 11:46AM EDT2022-05-25504.22423.40450.40+116.47+30.04%1736.17%
NDXP220527P122000002022-05-19 11:37AM EDT2022-05-27367.88456.40485.000.00-21137.17%
NDXP220531P122000002022-05-19 1:17PM EDT2022-05-31488.72475.50509.600.00-35333.59%
NDXP220601P122000002022-05-13 12:33PM EDT2022-06-01315.23487.80525.600.00-33634.27%
NDXP220603P122000002022-05-16 9:54AM EDT2022-06-03535.58517.00547.200.00-1834.36%
NDXP220606P122000002022-05-17 1:15PM EDT2022-06-06243.65527.70566.100.00-1333.31%
NDXP220608P122000002022-05-20 12:47PM EDT2022-06-08774.00545.00588.00+389.46+101.28%1833.72%
NDXP220610P122000002022-05-17 3:57PM EDT2022-06-10270.25572.80602.500.00-61033.47%
NDXP220615P122000002022-05-16 12:13AM EDT2022-06-15461.59600.70642.400.00--133.47%
NDX220617P122000002022-05-20 3:53PM EDT2022-06-17651.90615.30643.50+21.90+3.48%710832.38%
NDXP220624P122000002022-05-18 10:29AM EDT2022-06-24469.15653.50691.000.00-1432.38%
NDXP220701P122000002022-05-18 10:29AM EDT2022-07-01515.80699.20737.300.00-1532.57%
NDX220715P122000002022-05-20 3:28PM EDT2022-07-15873.85768.20783.70+116.02+15.31%911230.83%
NDX220819P122000002022-05-20 12:04PM EDT2022-08-19985.45920.20936.10+66.58+7.25%42330.77%
NDX220916P122000002022-05-16 9:51AM EDT2022-09-16881.801,004.901,018.600.00-2830.01%
NDX221021P122000002022-05-12 2:41PM EDT2022-10-211,275.881,096.601,113.300.00-10729.49%
NDX221118P122000002022-05-20 1:24PM EDT2022-11-181,356.051,161.801,184.70+749.80+123.68%8229.28%
NDX221216P122000002022-05-20 1:36PM EDT2022-12-161,375.041,218.101,235.90+581.17+73.21%208528.70%
NDX230120P122000002022-03-29 11:09AM EDT2023-01-20471.40860.90875.900.00-1417.26%
NDX230616P122000002022-04-20 1:32PM EDT2023-06-16775.981,325.501,537.900.00-2327.20%
NDX231215P122000002022-01-11 1:35PM EDT2023-12-15844.91871.601,017.000.00-91313.70%