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:12800.00
Llamadaspara31 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220531C128000002022-05-27 4:00PM EDT2022-05-3148.1553.7056.90+34.15+243.93%404119.88%
NDXP220601C128000002022-05-27 4:10PM EDT2022-06-0190.8588.1091.60+72.05+383.24%33424.06%
NDXP220603C128000002022-05-27 4:09PM EDT2022-06-03138.40137.90141.80+97.47+238.14%64927.76%
NDXP220606C128000002022-05-27 3:56PM EDT2022-06-06146.50160.20165.90+87.86+149.83%3226126.17%
NDXP220608C128000002022-05-20 12:45PM EDT2022-06-0829.30194.90200.700.00-1727.74%
NDXP220610C128000002022-05-27 1:51PM EDT2022-06-10181.10230.70236.70+138.31+323.23%32429.35%
NDXP220613C128000002022-05-17 3:57PM EDT2022-06-13287.13248.50254.400.00-4328.27%
NDXP220615C128000002022-05-27 2:54PM EDT2022-06-15244.20284.20292.40+162.20+197.80%12130.05%
NDX220617C128000002022-05-27 3:42PM EDT2022-06-17277.23302.90308.80+104.73+60.71%2016929.94%
NDXP220624C128000002022-05-27 10:04AM EDT2022-06-24291.30359.70366.30+137.40+89.28%53530.05%
NDXP220701C128000002022-05-27 3:25PM EDT2022-07-01391.70411.10418.60+240.60+159.23%42430.22%
NDXP220708C128000002022-05-20 4:08PM EDT2022-07-08151.90446.60456.600.00-1129.80%
NDX220715C128000002022-05-26 10:04AM EDT2022-07-15247.20486.20494.200.00-88529.62%
NDX220819C128000002022-05-27 1:46PM EDT2022-08-19608.25669.80680.30+196.27+47.64%141630.29%
NDX220916C128000002022-05-25 10:35AM EDT2022-09-16433.60781.70792.000.00-1530.22%
NDX221021C128000002022-05-02 2:21PM EDT2022-10-211,090.90911.30924.000.00-1330.49%
NDX221216C128000002022-05-10 3:30PM EDT2022-12-161,010.61643.20660.700.00-2018.96%
NDX230120C128000002022-05-19 9:53AM EDT2023-01-20796.241,158.201,176.400.00-1630.15%
NDX230217C128000002022-05-16 12:03AM EDT2023-02-171,066.651,150.301,331.200.00--632.12%
NDX230616C128000002022-04-22 1:50PM EDT2023-06-162,083.16903.601,123.300.00-2222.68%
NDX231215C128000002022-04-29 2:52PM EDT2023-12-152,080.851,700.001,900.000.00-7831.10%
Ventaspara31 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220531P128000002022-05-27 4:07PM EDT2022-05-31167.50155.00172.20-792.50-82.55%12519.20%
NDXP220601P128000002022-05-12 12:03PM EDT2022-06-011,131.24190.50207.500.00-2223.59%
NDXP220603P128000002022-05-27 11:01AM EDT2022-06-03352.23240.30256.80-872.22-71.23%111427.24%
NDXP220606P128000002022-05-19 11:09AM EDT2022-06-06914.26263.00280.600.00-2225.70%
NDXP220608P128000002022-05-11 11:34AM EDT2022-06-081,145.09297.50314.300.00-3427.19%
NDXP220610P128000002022-05-19 3:03PM EDT2022-06-10860.35332.30348.500.00-1528.67%
NDXP220615P128000002022-05-16 12:13AM EDT2022-06-15862.65391.00400.000.00--129.10%
NDX220617P128000002022-05-27 12:01PM EDT2022-06-17454.15408.90415.00-300.85-39.85%1010928.93%
NDXP220624P128000002022-05-27 2:16PM EDT2022-06-24512.85464.20471.70-193.65-27.41%71429.11%
NDXP220701P128000002022-05-27 9:59AM EDT2022-07-01606.32514.50522.20-250.36-29.22%30229.27%
NDXP220708P128000002022-05-20 3:42PM EDT2022-07-081,148.50548.40558.400.00-2228.83%
NDX220715P128000002022-05-27 3:51PM EDT2022-07-15617.11583.70591.90-479.72-43.74%86928.50%
NDX220819P128000002022-05-18 11:11AM EDT2022-08-191,050.35758.20768.500.00-24629.05%
NDX220916P128000002022-05-26 3:17PM EDT2022-09-161,084.50855.70865.600.00-43928.63%
NDX221021P128000002022-05-25 12:34PM EDT2022-10-211,437.31960.80972.900.00-23228.33%
NDX221118P128000002022-04-27 12:42PM EDT2022-11-18964.701,037.101,055.800.00-4228.34%
NDX221216P128000002022-05-23 1:25PM EDT2022-12-161,462.001,095.201,110.200.00-29227.76%
NDX230120P128000002022-05-11 1:50PM EDT2023-01-201,535.601,140.001,157.100.00-11426.79%
NDX230317P128000002022-04-20 12:17PM EDT2023-03-17859.001,567.501,740.400.00--337.02%
NDX230616P128000002022-04-22 11:06AM EDT2023-06-161,080.001,615.901,837.900.00-5134.25%
NDX231215P128000002022-05-23 12:50PM EDT2023-12-151,766.701,401.001,599.100.00-62024.41%
NDX241220P128000002022-01-28 11:18AM EDT2024-12-201,637.001,209.301,759.300.00-1320.98%