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:12700.00
Llamadaspara23 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220523C127000002022-05-20 3:47PM EDT2022-05-230.950.551.25-7.72-89.04%282733.39%
NDXP220525C127000002022-05-18 11:21AM EDT2022-05-2525.505.306.400.00-4633.05%
NDXP220527C127000002022-05-20 3:56PM EDT2022-05-2715.4513.2014.60-24.65-61.47%1401432.86%
NDXP220531C127000002022-05-20 11:47AM EDT2022-05-3115.9020.1021.70-38.70-70.88%371628.71%
NDXP220601C127000002022-05-20 3:04PM EDT2022-06-0115.4625.8027.50-53.04-77.43%41429.16%
NDXP220603C127000002022-05-20 3:28PM EDT2022-06-0323.7036.3038.20-72.00-75.24%4229.52%
NDXP220606C127000002022-05-20 3:03PM EDT2022-06-0627.8043.8045.90-35.05-55.77%8028.26%
NDXP220610C127000002022-05-19 1:02PM EDT2022-06-1075.6065.8068.30-27.82-26.90%1928.86%
NDXP220615C127000002022-05-18 11:02AM EDT2022-06-15249.2586.2088.900.00-2728.47%
NDX220617C127000002022-05-20 3:49PM EDT2022-06-1785.5591.6095.40-23.71-21.70%82028.17%
NDXP220624C127000002022-05-20 1:21PM EDT2022-06-2483.97122.10125.20-116.26-58.06%1328.03%
NDXP220708C127000002022-05-18 12:12PM EDT2022-07-08231.78171.00189.200.00-1228.40%
NDX220715C127000002022-05-20 12:59PM EDT2022-07-15162.25199.60207.60-201.45-55.39%9912527.76%
NDX220819C127000002022-05-18 3:11PM EDT2022-08-19455.10337.00351.000.00-9728.67%
NDX220916C127000002022-05-16 12:00AM EDT2022-09-16715.72428.30437.300.00--228.52%
NDX221021C127000002022-05-16 12:01AM EDT2022-10-21669.70537.90554.000.00--229.07%
NDX221118C127000002022-05-16 12:01AM EDT2022-11-18914.54612.10634.900.00--229.25%
NDX221216C127000002022-05-20 4:14PM EDT2022-12-16694.10685.90703.30-339.20-32.83%120929.18%
NDX230120C127000002022-05-16 12:03AM EDT2023-01-20846.68753.00788.000.00--1029.25%
NDX230217C127000002022-05-16 12:03AM EDT2023-02-171,010.51806.00851.600.00--829.28%
Ventaspara23 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220523P127000002022-05-19 2:49PM EDT2022-05-23926.65870.20902.70+229.99+33.01%11255.20%
NDXP220525P127000002022-05-18 11:09AM EDT2022-05-25972.20875.60908.20+451.70+86.78%51651.40%
NDXP220527P127000002022-05-19 3:37PM EDT2022-05-271,086.93884.90914.00+248.02+29.56%22745.10%
NDXP220531P127000002022-05-17 9:43AM EDT2022-05-31714.93889.20924.100.00-21838.15%
NDXP220601P127000002022-05-06 9:32AM EDT2022-06-01448.92894.80931.500.00-2837.97%
NDXP220603P127000002022-05-09 10:03AM EDT2022-06-03680.26908.60938.000.00-3536.28%
NDXP220610P127000002022-05-13 2:11PM EDT2022-06-10713.65936.60965.400.00-1433.25%
NDXP220613P127000002022-05-16 12:13AM EDT2022-06-13859.30936.80977.200.00-1432.47%
NDX220617P127000002022-05-19 11:24AM EDT2022-06-17871.40962.10989.400.00-315231.33%
NDX220715P127000002022-05-17 2:51PM EDT2022-07-15687.921,053.601,106.200.00-104129.95%
NDX220819P127000002022-05-16 10:59AM EDT2022-08-191,047.571,184.001,233.100.00-23929.51%
NDX220916P127000002022-05-18 10:30AM EDT2022-09-161,057.401,250.601,310.000.00-125028.86%
NDX221021P127000002022-05-13 3:16PM EDT2022-10-211,131.791,335.201,383.500.00-4427.90%
NDX221118P127000002022-04-18 12:03AM EDT2022-11-18748.051,074.001,091.600.00--116.11%
NDX221216P127000002022-05-17 9:34AM EDT2022-12-161,169.901,472.401,491.700.00-24627.03%
NDX230120P127000002022-05-06 10:43AM EDT2023-01-201,201.801,501.601,538.600.00-1126.27%
NDX230317P127000002022-05-12 11:17AM EDT2023-03-171,542.411,513.201,686.500.00-220127.22%
NDX231215P127000002021-11-10 8:00AM EDT2023-12-15970.75838.001,038.000.00-2248.01%
NDX241220P127000002022-04-11 10:19AM EDT2024-12-201,366.161,739.302,139.300.00-5621.37%