Mercados españoles abiertos en 8 hrs 13 min
S&P 500
3.970,99 +22,27 (+0,56%) Nasdaq
11.823,96 +36,56 (+0,31%) NIKKEI 225
27.385,25 -34,35 (-0,13%) Dólar/Euro
1,0781 -0,0056 (-0,52%) Petróleo Brent
75,49 +0,50 (+0,67%) Bitcoin EUR
25.990,36 +487,82 (+1,91%)
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
Llamadaspara27 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230327C12500000 | 2023-03-24 2:40PM EDT | 2023-03-27 | 253.15 | 279.10 | 297.40 | -3.72 | -1.45% | 2 | 7 | 31.95% |
| NDXP230328C12500000 | 2023-03-23 3:16PM EDT | 2023-03-28 | 272.56 | 299.30 | 315.50 | 0.00 | - | 1 | 5 | 31.59% |
| NDXP230329C12500000 | 2023-03-22 9:58AM EDT | 2023-03-29 | 358.97 | 317.50 | 333.30 | 0.00 | - | 1 | 7 | 31.63% |
| NDXP230330C12500000 | 2023-03-23 12:58PM EDT | 2023-03-30 | 405.48 | 335.80 | 352.10 | 0.00 | - | 8 | 9 | 32.10% |
| NDXP230331C12500000 | 2023-03-24 9:43AM EDT | 2023-03-31 | 298.50 | 352.60 | 370.30 | -54.83 | -15.52% | 1 | 50 | 32.55% |
| NDXP230403C12500000 | 2023-03-20 12:56PM EDT | 2023-04-03 | 277.35 | 370.30 | 385.80 | 0.00 | - | 19 | 23 | 28.79% |
| NDXP230405C12500000 | 2023-03-23 3:27PM EDT | 2023-04-05 | 375.10 | 396.00 | 412.10 | 0.00 | - | 1 | 50 | 29.35% |
| NDXP230406C12500000 | 2023-03-24 2:38PM EDT | 2023-04-06 | 386.00 | 407.30 | 427.80 | -48.00 | -11.06% | 1 | 19 | 29.96% |
| NDXP230414C12500000 | 2023-03-23 3:55PM EDT | 2023-04-14 | 475.15 | 477.30 | 497.40 | 0.00 | - | 3 | 4 | 29.47% |
| NDXP230417C12500000 | 2023-03-17 9:30AM EDT | 2023-04-17 | 414.40 | 487.60 | 508.30 | 0.00 | - | 1 | 1 | 28.39% |
| NDXP230418C12500000 | 2023-03-21 3:55PM EDT | 2023-04-18 | 509.19 | 495.50 | 517.60 | +509.19 | - | - | 1 | 28.54% |
| NDXP230419C12500000 | 2023-03-22 9:54AM EDT | 2023-04-19 | 511.60 | 505.50 | 526.10 | +511.60 | - | - | 4 | 28.63% |
| NDXP230420C12500000 | 2023-03-20 10:18AM EDT | 2023-04-20 | 383.18 | 516.20 | 538.00 | 0.00 | - | 1 | 3 | 29.00% |
| NDX230421C12500000 | 2023-03-23 10:49AM EDT | 2023-04-21 | 593.50 | 521.80 | 541.60 | 0.00 | - | 4 | 130 | 28.73% |
| NDXP230428C12500000 | 2023-03-24 11:06AM EDT | 2023-04-28 | 537.70 | 577.80 | 595.50 | -100.08 | -15.69% | 1 | 37 | 29.22% |
| NDXP230505C12500000 | 2023-03-22 1:38PM EDT | 2023-05-05 | 646.30 | 630.30 | 649.50 | 0.00 | - | 1 | 3 | 29.89% |
| NDX230519C12500000 | 2023-03-22 11:47AM EDT | 2023-05-19 | 726.55 | 697.30 | 716.50 | 0.00 | - | 1 | 13 | 29.30% |
| NDX230616C12500000 | 2023-03-21 10:35AM EDT | 2023-06-16 | 740.15 | 841.20 | 848.60 | 0.00 | - | 4 | 447 | 29.44% |
| NDXP230630C12500000 | 2023-02-08 1:04PM EDT | 2023-06-30 | 868.50 | 454.00 | 462.60 | 0.00 | - | - | 2 | 11.96% |
| NDX230721C12500000 | 2023-03-24 11:11AM EDT | 2023-07-21 | 906.54 | 974.10 | 996.20 | +906.54 | - | 1 | 0 | 29.90% |
| NDX230818C12500000 | 2023-03-17 3:20PM EDT | 2023-08-18 | 964.60 | 1,079.80 | 1,101.20 | 0.00 | - | 4 | 1 | 30.21% |
| NDX230915C12500000 | 2023-03-21 11:56AM EDT | 2023-09-15 | 1,071.00 | 1,172.00 | 1,196.40 | 0.00 | - | 5 | 758 | 30.44% |
| NDX231117C12500000 | 2023-03-17 3:20PM EDT | 2023-11-17 | 1,241.49 | 1,363.60 | 1,394.20 | 0.00 | - | 8 | 2 | 31.00% |
| NDX231215C12500000 | 2023-03-22 2:10PM EDT | 2023-12-15 | 1,477.79 | 1,448.20 | 1,467.00 | 0.00 | - | 5 | 105 | 31.03% |
| NDX240119C12500000 | 2023-03-16 2:04PM EDT | 2024-01-19 | 1,377.20 | 1,521.70 | 1,560.20 | 0.00 | - | 30 | 63 | 31.23% |
| NDX241220C12500000 | 2023-01-19 4:53PM EDT | 2024-12-20 | 1,309.10 | 1,933.40 | 1,995.20 | 0.00 | - | - | 1 | 28.08% |
| NDX251219C12500000 | 2023-03-23 10:32AM EDT | 2025-12-19 | 2,767.48 | 2,469.70 | 3,019.70 | +2,767.48 | - | - | 8 | 35.04% |
Ventaspara27 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230327P12500000 | 2023-03-24 3:58PM EDT | 2023-03-27 | 13.10 | 8.70 | 10.90 | -35.50 | -73.05% | 36 | 11 | 22.90% |
| NDXP230328P12500000 | 2023-03-24 12:22PM EDT | 2023-03-28 | 81.73 | 26.60 | 30.20 | -0.15 | -0.18% | 1 | 6 | 26.04% |
| NDXP230329P12500000 | 2023-03-24 3:02PM EDT | 2023-03-29 | 70.00 | 42.70 | 47.10 | -29.65 | -29.75% | 4 | 68 | 27.02% |
| NDXP230330P12500000 | 2023-03-24 3:16PM EDT | 2023-03-30 | 81.95 | 57.20 | 62.10 | +81.95 | - | 2 | 8 | 27.42% |
| NDXP230331P12500000 | 2023-03-24 3:46PM EDT | 2023-03-31 | 87.52 | 72.40 | 76.60 | -64.48 | -42.42% | 50 | 64 | 27.76% |
| NDXP230403P12500000 | 2023-03-24 12:11PM EDT | 2023-04-03 | 142.60 | 88.10 | 93.40 | -2.83 | -1.95% | 10 | 3 | 25.16% |
| NDXP230404P12500000 | 2023-03-23 3:20PM EDT | 2023-04-04 | 174.85 | 96.80 | 105.70 | +174.85 | - | - | 10 | 25.55% |
| NDXP230406P12500000 | 2023-03-24 12:47PM EDT | 2023-04-06 | 160.00 | 118.00 | 123.80 | +12.00 | +8.11% | 1 | 40 | 25.55% |
| NDXP230410P12500000 | 2023-03-24 12:47PM EDT | 2023-04-10 | 178.50 | 136.10 | 142.70 | +178.50 | - | 1 | 1 | 24.10% |
| NDXP230412P12500000 | 2023-03-24 11:13AM EDT | 2023-04-12 | 243.55 | 163.80 | 169.90 | +243.55 | - | 12 | 1 | 25.35% |
| NDXP230413P12500000 | 2023-03-16 3:50PM EDT | 2023-04-13 | 290.00 | 167.90 | 179.30 | 0.00 | - | - | 0 | 25.55% |
| NDXP230414P12500000 | 2023-03-23 11:58AM EDT | 2023-04-14 | 160.15 | 178.40 | 184.90 | 0.00 | - | 3 | 8 | 25.41% |
| NDXP230417P12500000 | 2023-03-24 12:19PM EDT | 2023-04-17 | 254.44 | 186.20 | 195.40 | +254.44 | - | 3 | 0 | 24.58% |
| NDXP230418P12500000 | 2023-03-24 2:31PM EDT | 2023-04-18 | 224.58 | 190.40 | 203.40 | +224.58 | - | 2 | 3 | 24.71% |
| NDXP230420P12500000 | 2023-03-20 10:18AM EDT | 2023-04-20 | 376.42 | 204.20 | 217.30 | 0.00 | - | 1 | 3 | 24.84% |
| NDX230421P12500000 | 2023-03-24 11:26AM EDT | 2023-04-21 | 284.00 | 211.30 | 216.80 | +32.80 | +13.06% | 1 | 74 | 24.33% |
| NDXP230425P12500000 | 2023-03-23 10:01AM EDT | 2023-04-25 | 227.08 | 227.50 | 240.00 | +227.08 | - | - | 7 | 24.37% |
| NDXP230428P12500000 | 2023-03-20 3:52PM EDT | 2023-04-28 | 356.80 | 255.30 | 261.10 | 0.00 | - | 1 | 39 | 24.70% |
| NDXP230505P12500000 | 2023-03-22 3:35PM EDT | 2023-05-05 | 298.42 | 297.60 | 306.30 | +298.42 | - | - | 10 | 25.27% |
| NDX230519P12500000 | 2023-03-22 10:38AM EDT | 2023-05-19 | 338.99 | 351.30 | 357.50 | 0.00 | - | 1 | 14 | 24.51% |
| NDX230616P12500000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 456.50 | 445.50 | 451.90 | +28.06 | +6.55% | 8 | 73 | 23.97% |
| NDXP230630P12500000 | 2023-03-22 4:03PM EDT | 2023-06-30 | 560.03 | 481.90 | 494.40 | 0.00 | - | 1 | 7 | 23.84% |
| NDX230721P12500000 | 2023-03-23 11:19AM EDT | 2023-07-21 | 493.93 | 530.70 | 547.00 | 0.00 | - | 4 | 8 | 23.48% |
| NDX230818P12500000 | 2023-03-17 3:20PM EDT | 2023-08-18 | 740.40 | 602.90 | 620.00 | 0.00 | - | 4 | 3 | 23.43% |
| NDX230915P12500000 | 2023-03-23 2:56PM EDT | 2023-09-15 | 730.67 | 661.60 | 675.00 | 0.00 | - | 1 | 315 | 23.06% |
| NDX231117P12500000 | 2023-03-17 3:20PM EDT | 2023-11-17 | 903.79 | 772.10 | 797.10 | 0.00 | - | 8 | 2 | 22.81% |
| NDX231215P12500000 | 2023-03-17 3:58PM EDT | 2023-12-15 | 955.24 | 823.30 | 840.60 | 0.00 | - | 80 | 340 | 22.59% |
| NDX240119P12500000 | 2023-02-21 10:34AM EDT | 2024-01-19 | 1,013.25 | 799.00 | 813.30 | 0.00 | - | 3 | 4 | 20.63% |
| NDX240315P12500000 | 2023-02-24 2:34PM EDT | 2024-03-15 | 1,163.97 | 924.60 | 953.50 | 0.00 | - | 8 | 8 | 21.79% |
| NDX241220P12500000 | 2023-03-16 10:13AM EDT | 2024-12-20 | 1,342.50 | 1,170.40 | 1,254.60 | 0.00 | - | 20 | 25 | 20.89% |
© 2023 Yahoo. Todos los derechos reservados.
