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
26.646,25 -560,24 (-2,06%)
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:13000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220531C13000000 | 2022-05-27 4:10PM EDT | 2022-05-31 | 10.00 | 8.90 | 10.70 | +6.72 | +204.88% | 92 | 134 | 18.03% |
| NDXP220601C13000000 | 2022-05-27 3:46PM EDT | 2022-06-01 | 20.00 | 29.00 | 31.40 | +11.80 | +143.90% | 35 | 27 | 22.50% |
| NDXP220603C13000000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 59.33 | 66.00 | 68.80 | +42.43 | +251.07% | 65 | 45 | 26.27% |
| NDXP220606C13000000 | 2022-05-27 3:42PM EDT | 2022-06-06 | 69.75 | 84.90 | 88.50 | +39.75 | +132.50% | 7 | 104 | 24.83% |
| NDXP220608C13000000 | 2022-05-27 11:21AM EDT | 2022-06-08 | 82.10 | 115.60 | 118.80 | -43.42 | -34.59% | 1 | 1 | 26.48% |
| NDXP220610C13000000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 137.40 | 147.10 | 150.70 | +76.30 | +124.88% | 1 | 15 | 28.09% |
| NDXP220613C13000000 | 2022-05-26 11:14AM EDT | 2022-06-13 | 64.25 | 163.10 | 166.70 | 0.00 | - | 9 | 3 | 27.09% |
| NDXP220615C13000000 | 2022-05-27 12:48PM EDT | 2022-06-15 | 151.98 | 196.90 | 200.90 | +83.58 | +122.19% | 2 | 13 | 28.79% |
| NDX220617C13000000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 203.00 | 212.80 | 216.90 | +97.90 | +93.15% | 54 | 347 | 28.78% |
| NDXP220621C13000000 | 2022-05-25 2:25PM EDT | 2022-06-21 | 68.27 | 235.00 | 239.30 | 0.00 | - | 2 | 5 | 28.15% |
| NDXP220622C13000000 | 2022-05-18 9:49AM EDT | 2022-06-22 | 188.35 | 246.10 | 250.50 | 0.00 | - | - | 1 | 28.47% |
| NDXP220624C13000000 | 2022-05-27 10:33AM EDT | 2022-06-24 | 221.22 | 266.70 | 270.90 | +82.60 | +59.59% | 2 | 31 | 28.95% |
| NDXP220701C13000000 | 2022-05-27 9:47AM EDT | 2022-07-01 | 254.43 | 313.70 | 320.90 | +69.59 | +37.65% | 3 | 36 | 29.19% |
| NDX220715C13000000 | 2022-05-27 3:46PM EDT | 2022-07-15 | 359.40 | 385.70 | 393.60 | +114.75 | +46.90% | 52 | 73 | 28.67% |
| NDX220819C13000000 | 2022-05-27 3:07PM EDT | 2022-08-19 | 537.96 | 565.10 | 575.50 | +131.71 | +32.42% | 8 | 47 | 29.47% |
| NDX220916C13000000 | 2022-05-27 2:09PM EDT | 2022-09-16 | 620.00 | 675.80 | 685.80 | +187.15 | +43.24% | 1 | 274 | 29.47% |
| NDX221021C13000000 | 2022-05-26 9:57AM EDT | 2022-10-21 | 539.73 | 803.50 | 815.80 | 0.00 | - | 1 | 11 | 29.78% |
| NDX221118C13000000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 876.20 | 890.70 | 909.90 | 0.00 | - | - | 1 | 29.98% |
| NDX221216C13000000 | 2022-05-23 11:27AM EDT | 2022-12-16 | 629.80 | 968.80 | 984.70 | 0.00 | - | 31 | 66 | 29.81% |
| NDX230120C13000000 | 2022-05-19 10:28AM EDT | 2023-01-20 | 740.77 | 1,050.20 | 1,068.30 | 0.00 | - | 2 | 69 | 29.58% |
| NDX230217C13000000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 980.56 | 1,043.80 | 1,222.20 | 0.00 | - | - | 13 | 31.54% |
| NDX230317C13000000 | 2022-05-25 10:54AM EDT | 2023-03-17 | 787.60 | 1,109.20 | 1,283.90 | 0.00 | - | 4 | 3 | 31.36% |
| NDX230616C13000000 | 2022-05-13 10:17AM EDT | 2023-06-16 | 1,191.30 | 1,290.90 | 1,454.40 | 0.00 | - | 6 | 11 | 30.69% |
| NDX231215C13000000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,116.00 | 4,313.00 | 4,513.00 | 0.00 | - | - | 1 | 74.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220531P13000000 | 2022-05-27 10:59AM EDT | 2022-05-31 | 474.39 | 308.60 | 327.10 | -590.89 | -55.47% | 8 | 47 | 17.02% |
| NDXP220601P13000000 | 2022-05-27 10:47AM EDT | 2022-06-01 | 472.12 | 329.80 | 348.80 | -322.78 | -40.61% | 1 | 36 | 22.19% |
| NDXP220603P13000000 | 2022-05-27 10:47AM EDT | 2022-06-03 | 496.12 | 367.50 | 385.00 | -311.48 | -38.57% | 1 | 82 | 25.85% |
| NDXP220606P13000000 | 2022-05-20 10:52AM EDT | 2022-06-06 | 1,158.82 | 386.70 | 404.80 | 0.00 | - | 2 | 2 | 24.52% |
| NDXP220610P13000000 | 2022-05-10 11:28AM EDT | 2022-06-10 | 1,014.97 | 446.00 | 463.90 | 0.00 | - | 1 | 1 | 27.50% |
| NDX220617P13000000 | 2022-05-27 2:31PM EDT | 2022-06-17 | 580.05 | 512.80 | 528.30 | -212.40 | -26.80% | 60 | 548 | 28.16% |
| NDXP220624P13000000 | 2022-05-27 11:21AM EDT | 2022-06-24 | 651.94 | 561.60 | 583.00 | -838.81 | -56.27% | 8 | 11 | 28.48% |
| NDX220715P13000000 | 2022-05-27 2:38PM EDT | 2022-07-15 | 726.57 | 682.50 | 691.20 | -246.38 | -25.32% | 56 | 112 | 27.53% |
| NDX220819P13000000 | 2022-05-27 3:07PM EDT | 2022-08-19 | 879.39 | 852.50 | 863.20 | -199.82 | -18.52% | 2 | 25 | 28.20% |
| NDX220916P13000000 | 2022-05-25 3:40PM EDT | 2022-09-16 | 1,382.27 | 948.40 | 958.60 | 0.00 | - | 1 | 136 | 27.85% |
| NDX221021P13000000 | 2022-05-13 3:43PM EDT | 2022-10-21 | 1,283.74 | 1,051.00 | 1,063.40 | 0.00 | - | 3 | 34 | 27.58% |
| NDX221118P13000000 | 2022-04-05 2:40PM EDT | 2022-11-18 | 582.45 | 1,117.90 | 1,154.90 | 0.00 | - | 2 | 1 | 27.89% |
| NDX221216P13000000 | 2022-05-12 2:33PM EDT | 2022-12-16 | 1,815.40 | 1,184.40 | 1,200.00 | 0.00 | - | 10 | 98 | 27.10% |
| NDX230120P13000000 | 2022-05-19 10:13AM EDT | 2023-01-20 | 1,680.00 | 1,228.50 | 1,246.00 | 0.00 | - | 1 | 112 | 26.15% |
| NDX230317P13000000 | 2022-05-25 10:40AM EDT | 2023-03-17 | 1,731.55 | 1,236.70 | 1,417.60 | 0.00 | - | 100 | 131 | 27.31% |
| NDX230616P13000000 | 2022-05-13 10:17AM EDT | 2023-06-16 | 1,628.70 | 1,344.40 | 1,504.30 | 0.00 | - | 6 | 33 | 25.54% |
| NDX231215P13000000 | 2022-05-23 11:38AM EDT | 2023-12-15 | 1,852.55 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 0.00% |
| NDX241220P13000000 | 2022-03-24 9:53AM EDT | 2024-12-20 | 1,352.60 | 1,359.20 | 1,909.20 | 0.00 | - | - | 5 | 21.38% |
© 2022 Yahoo. Todos los derechos reservados.
