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:13500.00
Llamadaspara31 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220531C135000002022-05-26 2:12PM EDT2022-05-310.230.150.600.00-42523.66%
NDXP220601C135000002022-05-27 12:54PM EDT2022-06-010.580.601.30-1.45-71.43%46123.23%
NDXP220603C135000002022-05-26 3:17PM EDT2022-06-031.604.805.900.00-33024.67%
NDXP220606C135000002022-05-05 12:49PM EDT2022-06-06215.119.5011.000.00--223.24%
NDXP220608C135000002022-05-27 2:59PM EDT2022-06-0815.2019.9021.60-0.70-4.40%12224.69%
NDXP220610C135000002022-05-26 3:28PM EDT2022-06-1013.3533.5035.500.00-2426.05%
NDXP220615C135000002022-05-18 1:09PM EDT2022-06-1534.6260.8063.400.00-182526.75%
NDX220617C135000002022-05-27 4:00PM EDT2022-06-1767.6370.0072.80+32.93+94.90%83826326.68%
NDXP220621C135000002022-05-26 2:11PM EDT2022-06-2142.4883.8086.800.00-31026.06%
NDXP220624C135000002022-05-27 2:27PM EDT2022-06-2483.47104.60108.00+42.05+101.52%13826.78%
NDXP220701C135000002022-05-27 3:31PM EDT2022-07-01130.60139.10144.00+72.60+125.17%2427.01%
NDXP220708C135000002022-05-20 11:04AM EDT2022-07-0845.96166.80170.900.00-1126.62%
NDX220715C135000002022-05-27 3:43PM EDT2022-07-15180.78194.70199.30+63.08+53.59%2511526.51%
NDX220819C135000002022-05-27 3:40PM EDT2022-08-19325.70346.50356.40+132.80+68.84%523127.56%
NDX220916C135000002022-05-27 3:40PM EDT2022-09-16426.20447.70456.60+208.57+95.84%422427.69%
NDX221021C135000002022-04-22 3:44PM EDT2022-10-211,090.96265.50277.400.00-30618.11%
NDX221118C135000002022-05-16 12:01AM EDT2022-11-18556.35649.40666.700.00--628.38%
NDX221216C135000002022-05-26 3:56PM EDT2022-12-16559.60725.00740.600.00-1512328.35%
NDX230120C135000002022-05-24 10:23AM EDT2023-01-20420.00803.90821.900.00-112128.20%
NDX230217C135000002022-05-16 12:03AM EDT2023-02-17670.95860.70905.800.00--1528.64%
NDX230317C135000002022-05-19 9:58AM EDT2023-03-17664.10856.301,036.100.00-2024030.13%
NDX230616C135000002022-05-16 12:03AM EDT2023-06-16842.001,043.301,207.500.00--229.63%
Ventaspara31 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220531P135000002022-05-27 3:41PM EDT2022-05-31869.80795.70819.90-323.05-27.08%1926.06%
NDXP220601P135000002022-05-27 2:07PM EDT2022-06-01926.00797.60821.50-854.00-47.98%1226.04%
NDXP220603P135000002022-05-27 12:21PM EDT2022-06-03928.30804.70824.60-266.64-22.31%21524.78%
NDXP220610P135000002022-05-18 1:00PM EDT2022-06-101,401.79831.60850.800.00-1425.37%
NDX220617P135000002022-05-27 2:31PM EDT2022-06-17960.31868.60885.10-603.46-38.59%423925.87%
NDXP220701P135000002022-05-24 2:45PM EDT2022-07-011,826.62931.90956.800.00-111226.54%
NDX220715P135000002022-05-27 3:48PM EDT2022-07-151,039.90981.001,008.40-242.37-18.90%1512125.90%
NDX220819P135000002022-05-23 11:59AM EDT2022-08-191,642.231,115.301,159.400.00-220926.87%
NDX220916P135000002022-05-26 3:17PM EDT2022-09-161,514.601,199.201,243.100.00-214826.49%
NDX221021P135000002022-05-13 3:17PM EDT2022-10-211,548.901,308.701,322.300.00-21025.73%
NDX221118P135000002022-04-05 2:36PM EDT2022-11-18699.801,348.801,389.400.00--225.58%
NDX221216P135000002022-05-27 3:27PM EDT2022-12-161,457.001,433.401,450.50-584.60-28.63%156725.42%
NDX230120P135000002022-04-26 4:06PM EDT2023-01-201,502.551,692.101,779.200.00-1531.65%
NDX230317P135000002022-04-29 11:10AM EDT2023-03-171,411.301,482.701,658.800.00-2225.80%
NDX231215P135000002022-01-19 10:56AM EDT2023-12-151,300.001,489.201,642.700.00-2518.33%
NDX241220P135000002022-03-04 10:30AM EDT2024-12-201,892.901,317.001,517.000.00-1112.69%