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:12500.00
Llamadaspara31 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220531C125000002022-05-27 2:00PM EDT2022-05-31160.10225.50239.90+102.45+177.71%4921524.62%
NDXP220601C125000002022-05-27 1:33PM EDT2022-06-01193.46255.30270.30+133.96+225.14%131027.87%
NDXP220603C125000002022-05-27 11:47AM EDT2022-06-03245.00302.40319.50+117.18+91.68%194731.17%
NDXP220610C125000002022-05-27 3:47PM EDT2022-06-10363.85396.60413.10+157.95+76.71%75431.93%
NDXP220613C125000002022-05-27 9:55AM EDT2022-06-13328.60414.60431.00+93.17+39.57%165430.67%
NDXP220615C125000002022-05-27 2:54PM EDT2022-06-15403.20446.40470.30+181.10+81.54%101632.52%
NDX220617C125000002022-05-27 4:05PM EDT2022-06-17470.70471.80483.80+192.15+68.98%2436432.07%
NDXP220621C125000002022-05-25 2:26PM EDT2022-06-21176.07487.40513.400.00-161031.68%
NDXP220622C125000002022-05-20 10:35AM EDT2022-06-22190.08490.30523.500.00-2131.83%
NDXP220624C125000002022-05-27 9:30AM EDT2022-06-24383.00524.70545.20+86.25+29.06%1832.26%
NDXP220701C125000002022-05-27 10:45AM EDT2022-07-01509.63575.00598.20+127.47+33.36%134832.30%
NDX220715C125000002022-05-27 3:56PM EDT2022-07-15640.05659.10667.90+202.54+46.29%51121031.13%
NDX220819C125000002022-05-26 2:44PM EDT2022-08-19638.94843.40854.200.00-222631.57%
NDX220916C125000002022-05-24 2:37PM EDT2022-09-16483.95955.20965.600.00-2531.37%
NDX221021C125000002022-05-16 12:01AM EDT2022-10-21699.011,084.501,097.500.00--431.55%
NDX221216C125000002021-10-27 3:56PM EDT2022-12-163,639.874,049.004,200.200.00-110110.73%
NDX230120C125000002022-05-19 3:23PM EDT2023-01-20940.001,329.901,348.400.00-4231.03%
NDX230217C125000002022-05-16 12:03AM EDT2023-02-171,128.841,321.001,500.400.00--132.93%
NDX230616C125000002022-05-25 10:17AM EDT2023-06-161,166.601,551.001,751.000.00-5632.29%
Ventaspara31 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220531P125000002022-05-27 4:09PM EDT2022-05-3142.2439.8042.50-235.08-84.77%234320.97%
NDXP220601P125000002022-05-27 3:56PM EDT2022-06-0178.6070.6073.90-251.80-76.21%34625.03%
NDXP220603P125000002022-05-27 4:04PM EDT2022-06-03124.55118.30122.00-293.50-70.21%135328.72%
NDXP220606P125000002022-05-27 3:30PM EDT2022-06-06153.50141.70145.70-802.25-83.94%4227.05%
NDXP220608P125000002022-05-16 12:13AM EDT2022-06-08492.50176.00179.800.00--228.61%
NDXP220610P125000002022-05-26 12:36PM EDT2022-06-10218.49210.10213.90-210.01-49.01%41330.08%
NDXP220615P125000002022-05-19 2:36PM EDT2022-06-15745.90264.80268.900.00--130.74%
NDX220617P125000002022-05-27 4:10PM EDT2022-06-17283.40282.40286.60-197.47-41.07%5653730.74%
NDXP220624P125000002022-05-27 12:25PM EDT2022-06-24384.55337.90342.50-489.55-56.01%17530.71%
NDXP220701P125000002022-05-27 9:59AM EDT2022-07-01461.30387.20392.90-602.70-56.64%305630.76%
NDX220715P125000002022-05-27 3:51PM EDT2022-07-15485.45457.90465.10-179.07-26.95%117529.96%
NDX220819P125000002022-05-27 10:08AM EDT2022-08-19703.84633.40643.10-113.53-13.89%84630.34%
NDX220916P125000002022-05-27 2:16PM EDT2022-09-16770.00731.70740.60-442.27-36.48%24629.80%
NDX221021P125000002022-05-12 2:45PM EDT2022-10-211,424.71836.90848.300.00-32229.42%
NDX221216P125000002022-05-16 2:25PM EDT2022-12-161,150.40971.30985.800.00-243628.74%
NDX230120P125000002022-05-16 2:29PM EDT2023-01-201,187.901,017.101,033.400.00-2115127.73%
NDX230317P125000002022-05-17 12:41PM EDT2023-03-171,220.901,027.901,193.800.00-1228.54%
NDX231215P125000002022-05-10 11:46AM EDT2023-12-151,590.101,578.001,778.000.00-1030.02%
NDX241220P125000002022-02-14 1:11AM EDT2024-12-201,300.000.000.000.00--00.20%