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
26.660,63 -584,72 (-2,15%)
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:12500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220531C12500000 | 2022-05-27 2:00PM EDT | 2022-05-31 | 160.10 | 225.50 | 239.90 | +102.45 | +177.71% | 49 | 215 | 24.62% |
| NDXP220601C12500000 | 2022-05-27 1:33PM EDT | 2022-06-01 | 193.46 | 255.30 | 270.30 | +133.96 | +225.14% | 13 | 10 | 27.87% |
| NDXP220603C12500000 | 2022-05-27 11:47AM EDT | 2022-06-03 | 245.00 | 302.40 | 319.50 | +117.18 | +91.68% | 19 | 47 | 31.17% |
| NDXP220610C12500000 | 2022-05-27 3:47PM EDT | 2022-06-10 | 363.85 | 396.60 | 413.10 | +157.95 | +76.71% | 7 | 54 | 31.93% |
| NDXP220613C12500000 | 2022-05-27 9:55AM EDT | 2022-06-13 | 328.60 | 414.60 | 431.00 | +93.17 | +39.57% | 16 | 54 | 30.67% |
| NDXP220615C12500000 | 2022-05-27 2:54PM EDT | 2022-06-15 | 403.20 | 446.40 | 470.30 | +181.10 | +81.54% | 10 | 16 | 32.52% |
| NDX220617C12500000 | 2022-05-27 4:05PM EDT | 2022-06-17 | 470.70 | 471.80 | 483.80 | +192.15 | +68.98% | 24 | 364 | 32.07% |
| NDXP220621C12500000 | 2022-05-25 2:26PM EDT | 2022-06-21 | 176.07 | 487.40 | 513.40 | 0.00 | - | 16 | 10 | 31.68% |
| NDXP220622C12500000 | 2022-05-20 10:35AM EDT | 2022-06-22 | 190.08 | 490.30 | 523.50 | 0.00 | - | 2 | 1 | 31.83% |
| NDXP220624C12500000 | 2022-05-27 9:30AM EDT | 2022-06-24 | 383.00 | 524.70 | 545.20 | +86.25 | +29.06% | 1 | 8 | 32.26% |
| NDXP220701C12500000 | 2022-05-27 10:45AM EDT | 2022-07-01 | 509.63 | 575.00 | 598.20 | +127.47 | +33.36% | 13 | 48 | 32.30% |
| NDX220715C12500000 | 2022-05-27 3:56PM EDT | 2022-07-15 | 640.05 | 659.10 | 667.90 | +202.54 | +46.29% | 511 | 210 | 31.13% |
| NDX220819C12500000 | 2022-05-26 2:44PM EDT | 2022-08-19 | 638.94 | 843.40 | 854.20 | 0.00 | - | 22 | 26 | 31.57% |
| NDX220916C12500000 | 2022-05-24 2:37PM EDT | 2022-09-16 | 483.95 | 955.20 | 965.60 | 0.00 | - | 2 | 5 | 31.37% |
| NDX221021C12500000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 699.01 | 1,084.50 | 1,097.50 | 0.00 | - | - | 4 | 31.55% |
| NDX221216C12500000 | 2021-10-27 3:56PM EDT | 2022-12-16 | 3,639.87 | 4,049.00 | 4,200.20 | 0.00 | - | 1 | 10 | 110.73% |
| NDX230120C12500000 | 2022-05-19 3:23PM EDT | 2023-01-20 | 940.00 | 1,329.90 | 1,348.40 | 0.00 | - | 4 | 2 | 31.03% |
| NDX230217C12500000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 1,128.84 | 1,321.00 | 1,500.40 | 0.00 | - | - | 1 | 32.93% |
| NDX230616C12500000 | 2022-05-25 10:17AM EDT | 2023-06-16 | 1,166.60 | 1,551.00 | 1,751.00 | 0.00 | - | 5 | 6 | 32.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220531P12500000 | 2022-05-27 4:09PM EDT | 2022-05-31 | 42.24 | 39.80 | 42.50 | -235.08 | -84.77% | 23 | 43 | 20.97% |
| NDXP220601P12500000 | 2022-05-27 3:56PM EDT | 2022-06-01 | 78.60 | 70.60 | 73.90 | -251.80 | -76.21% | 34 | 6 | 25.03% |
| NDXP220603P12500000 | 2022-05-27 4:04PM EDT | 2022-06-03 | 124.55 | 118.30 | 122.00 | -293.50 | -70.21% | 13 | 53 | 28.72% |
| NDXP220606P12500000 | 2022-05-27 3:30PM EDT | 2022-06-06 | 153.50 | 141.70 | 145.70 | -802.25 | -83.94% | 4 | 2 | 27.05% |
| NDXP220608P12500000 | 2022-05-16 12:13AM EDT | 2022-06-08 | 492.50 | 176.00 | 179.80 | 0.00 | - | - | 2 | 28.61% |
| NDXP220610P12500000 | 2022-05-26 12:36PM EDT | 2022-06-10 | 218.49 | 210.10 | 213.90 | -210.01 | -49.01% | 4 | 13 | 30.08% |
| NDXP220615P12500000 | 2022-05-19 2:36PM EDT | 2022-06-15 | 745.90 | 264.80 | 268.90 | 0.00 | - | - | 1 | 30.74% |
| NDX220617P12500000 | 2022-05-27 4:10PM EDT | 2022-06-17 | 283.40 | 282.40 | 286.60 | -197.47 | -41.07% | 56 | 537 | 30.74% |
| NDXP220624P12500000 | 2022-05-27 12:25PM EDT | 2022-06-24 | 384.55 | 337.90 | 342.50 | -489.55 | -56.01% | 17 | 5 | 30.71% |
| NDXP220701P12500000 | 2022-05-27 9:59AM EDT | 2022-07-01 | 461.30 | 387.20 | 392.90 | -602.70 | -56.64% | 30 | 56 | 30.76% |
| NDX220715P12500000 | 2022-05-27 3:51PM EDT | 2022-07-15 | 485.45 | 457.90 | 465.10 | -179.07 | -26.95% | 11 | 75 | 29.96% |
| NDX220819P12500000 | 2022-05-27 10:08AM EDT | 2022-08-19 | 703.84 | 633.40 | 643.10 | -113.53 | -13.89% | 8 | 46 | 30.34% |
| NDX220916P12500000 | 2022-05-27 2:16PM EDT | 2022-09-16 | 770.00 | 731.70 | 740.60 | -442.27 | -36.48% | 2 | 46 | 29.80% |
| NDX221021P12500000 | 2022-05-12 2:45PM EDT | 2022-10-21 | 1,424.71 | 836.90 | 848.30 | 0.00 | - | 32 | 2 | 29.42% |
| NDX221216P12500000 | 2022-05-16 2:25PM EDT | 2022-12-16 | 1,150.40 | 971.30 | 985.80 | 0.00 | - | 2 | 436 | 28.74% |
| NDX230120P12500000 | 2022-05-16 2:29PM EDT | 2023-01-20 | 1,187.90 | 1,017.10 | 1,033.40 | 0.00 | - | 21 | 151 | 27.73% |
| NDX230317P12500000 | 2022-05-17 12:41PM EDT | 2023-03-17 | 1,220.90 | 1,027.90 | 1,193.80 | 0.00 | - | 1 | 2 | 28.54% |
| NDX231215P12500000 | 2022-05-10 11:46AM EDT | 2023-12-15 | 1,590.10 | 1,578.00 | 1,778.00 | 0.00 | - | 1 | 0 | 30.02% |
| NDX241220P12500000 | 2022-02-14 1:11AM EDT | 2024-12-20 | 1,300.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
© 2022 Yahoo. Todos los derechos reservados.
