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:13000.00
Llamadaspara31 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220531C130000002022-05-27 4:10PM EDT2022-05-3110.008.9010.70+6.72+204.88%9213418.03%
NDXP220601C130000002022-05-27 3:46PM EDT2022-06-0120.0029.0031.40+11.80+143.90%352722.50%
NDXP220603C130000002022-05-27 3:59PM EDT2022-06-0359.3366.0068.80+42.43+251.07%654526.27%
NDXP220606C130000002022-05-27 3:42PM EDT2022-06-0669.7584.9088.50+39.75+132.50%710424.83%
NDXP220608C130000002022-05-27 11:21AM EDT2022-06-0882.10115.60118.80-43.42-34.59%1126.48%
NDXP220610C130000002022-05-27 3:59PM EDT2022-06-10137.40147.10150.70+76.30+124.88%11528.09%
NDXP220613C130000002022-05-26 11:14AM EDT2022-06-1364.25163.10166.700.00-9327.09%
NDXP220615C130000002022-05-27 12:48PM EDT2022-06-15151.98196.90200.90+83.58+122.19%21328.79%
NDX220617C130000002022-05-27 3:59PM EDT2022-06-17203.00212.80216.90+97.90+93.15%5434728.78%
NDXP220621C130000002022-05-25 2:25PM EDT2022-06-2168.27235.00239.300.00-2528.15%
NDXP220622C130000002022-05-18 9:49AM EDT2022-06-22188.35246.10250.500.00--128.47%
NDXP220624C130000002022-05-27 10:33AM EDT2022-06-24221.22266.70270.90+82.60+59.59%23128.95%
NDXP220701C130000002022-05-27 9:47AM EDT2022-07-01254.43313.70320.90+69.59+37.65%33629.19%
NDX220715C130000002022-05-27 3:46PM EDT2022-07-15359.40385.70393.60+114.75+46.90%527328.67%
NDX220819C130000002022-05-27 3:07PM EDT2022-08-19537.96565.10575.50+131.71+32.42%84729.47%
NDX220916C130000002022-05-27 2:09PM EDT2022-09-16620.00675.80685.80+187.15+43.24%127429.47%
NDX221021C130000002022-05-26 9:57AM EDT2022-10-21539.73803.50815.800.00-11129.78%
NDX221118C130000002022-05-16 12:01AM EDT2022-11-18876.20890.70909.900.00--129.98%
NDX221216C130000002022-05-23 11:27AM EDT2022-12-16629.80968.80984.700.00-316629.81%
NDX230120C130000002022-05-19 10:28AM EDT2023-01-20740.771,050.201,068.300.00-26929.58%
NDX230217C130000002022-05-16 12:03AM EDT2023-02-17980.561,043.801,222.200.00--1331.54%
NDX230317C130000002022-05-25 10:54AM EDT2023-03-17787.601,109.201,283.900.00-4331.36%
NDX230616C130000002022-05-13 10:17AM EDT2023-06-161,191.301,290.901,454.400.00-61130.69%
NDX231215C130000002021-11-10 8:00AM EDT2023-12-152,116.004,313.004,513.000.00--174.13%
Ventaspara31 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220531P130000002022-05-27 10:59AM EDT2022-05-31474.39308.60327.10-590.89-55.47%84717.02%
NDXP220601P130000002022-05-27 10:47AM EDT2022-06-01472.12329.80348.80-322.78-40.61%13622.19%
NDXP220603P130000002022-05-27 10:47AM EDT2022-06-03496.12367.50385.00-311.48-38.57%18225.85%
NDXP220606P130000002022-05-20 10:52AM EDT2022-06-061,158.82386.70404.800.00-2224.52%
NDXP220610P130000002022-05-10 11:28AM EDT2022-06-101,014.97446.00463.900.00-1127.50%
NDX220617P130000002022-05-27 2:31PM EDT2022-06-17580.05512.80528.30-212.40-26.80%6054828.16%
NDXP220624P130000002022-05-27 11:21AM EDT2022-06-24651.94561.60583.00-838.81-56.27%81128.48%
NDX220715P130000002022-05-27 2:38PM EDT2022-07-15726.57682.50691.20-246.38-25.32%5611227.53%
NDX220819P130000002022-05-27 3:07PM EDT2022-08-19879.39852.50863.20-199.82-18.52%22528.20%
NDX220916P130000002022-05-25 3:40PM EDT2022-09-161,382.27948.40958.600.00-113627.85%
NDX221021P130000002022-05-13 3:43PM EDT2022-10-211,283.741,051.001,063.400.00-33427.58%
NDX221118P130000002022-04-05 2:40PM EDT2022-11-18582.451,117.901,154.900.00-2127.89%
NDX221216P130000002022-05-12 2:33PM EDT2022-12-161,815.401,184.401,200.000.00-109827.10%
NDX230120P130000002022-05-19 10:13AM EDT2023-01-201,680.001,228.501,246.000.00-111226.15%
NDX230317P130000002022-05-25 10:40AM EDT2023-03-171,731.551,236.701,417.600.00-10013127.31%
NDX230616P130000002022-05-13 10:17AM EDT2023-06-161,628.701,344.401,504.300.00-63325.54%
NDX231215P130000002022-05-23 11:38AM EDT2023-12-151,852.550.000.000.00-5840.00%
NDX241220P130000002022-03-24 9:53AM EDT2024-12-201,352.601,359.201,909.200.00--521.38%