Mercados españoles abiertos en 8 hrs 33 min
S&P 500
3.941,48 -32,27 (-0,81%) Nasdaq
11.264,45 -270,83 (-2,35%) NIKKEI 225
26.748,14 -253,38 (-0,94%) Dólar/Euro
1,0739 +0,0043 (+0,40%) Petróleo Brent
114,12 +0,56 (+0,49%) BTC-EUR
27.555,05 +184,57 (+0,67%)
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:13700.00
Llamadaspara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13700000 | 2022-05-19 3:02PM EDT | 2022-05-27 | 2.25 | 0.00 | 0.45 | 0.00 | - | 5 | 68 | 51.07% |
| NDXP220531C13700000 | 2022-05-20 10:47AM EDT | 2022-05-31 | 0.92 | 0.00 | 0.45 | 0.00 | - | 1 | 21 | 36.11% |
| NDXP220601C13700000 | 2022-05-23 1:23PM EDT | 2022-06-01 | 1.15 | 0.10 | 0.65 | 0.00 | - | 1 | 5 | 35.28% |
| NDXP220603C13700000 | 2022-05-11 12:26PM EDT | 2022-06-03 | 31.00 | 0.85 | 1.50 | 0.00 | - | 6 | 21 | 34.87% |
| NDXP220606C13700000 | 2022-05-06 2:57PM EDT | 2022-06-06 | 92.30 | 1.55 | 2.25 | 0.00 | - | 14 | 8 | 32.42% |
| NDXP220608C13700000 | 2022-05-17 1:37PM EDT | 2022-06-08 | 25.06 | 2.90 | 3.60 | 0.00 | - | 10 | 16 | 32.20% |
| NDXP220610C13700000 | 2022-05-19 12:50PM EDT | 2022-06-10 | 9.60 | 4.80 | 5.60 | 0.00 | - | 1 | 4 | 32.29% |
| NDXP220615C13700000 | 2022-05-17 3:49PM EDT | 2022-06-15 | 47.60 | 9.10 | 10.00 | 0.00 | - | 4 | 7 | 31.24% |
| NDX220617C13700000 | 2022-05-24 3:43PM EDT | 2022-06-17 | 11.45 | 10.30 | 11.50 | -5.24 | -31.40% | 8 | 127 | 30.67% |
| NDXP220621C13700000 | 2022-05-18 11:05AM EDT | 2022-06-21 | 39.60 | 13.00 | 14.20 | 0.00 | - | - | 6 | 29.54% |
| NDXP220624C13700000 | 2022-05-18 11:08AM EDT | 2022-06-24 | 48.47 | 16.90 | 18.50 | 0.00 | - | 1 | 7 | 29.52% |
| NDXP220701C13700000 | 2022-05-17 2:56PM EDT | 2022-07-01 | 98.12 | 24.70 | 26.50 | 0.00 | - | - | 2 | 28.71% |
| NDXP220708C13700000 | 2022-05-18 9:39AM EDT | 2022-07-08 | 94.55 | 24.10 | 42.10 | 0.00 | - | - | 2 | 29.26% |
| NDX220715C13700000 | 2022-05-19 12:18PM EDT | 2022-07-15 | 66.70 | 39.80 | 42.70 | 0.00 | - | 2 | 47 | 27.35% |
| NDX220819C13700000 | 2022-05-23 1:32PM EDT | 2022-08-19 | 113.50 | 92.00 | 107.30 | 0.00 | - | 18 | 31 | 27.15% |
| NDX220916C13700000 | 2022-05-24 10:12AM EDT | 2022-09-16 | 133.60 | 149.40 | 154.90 | -175.84 | -56.83% | 2 | 4 | 26.62% |
| NDX221021C13700000 | 2022-05-17 2:26PM EDT | 2022-10-21 | 420.00 | 214.20 | 231.40 | 0.00 | - | 1 | 24 | 26.99% |
| NDX221118C13700000 | 2022-05-11 12:21PM EDT | 2022-11-18 | 488.43 | 271.20 | 288.00 | 0.00 | - | 4 | 1 | 27.06% |
| NDX221216C13700000 | 2022-05-10 3:30PM EDT | 2022-12-16 | 603.99 | 324.60 | 343.00 | 0.00 | - | 4 | 3 | 27.12% |
| NDX230120C13700000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 611.45 | 386.50 | 405.00 | 0.00 | - | - | 14 | 27.03% |
| NDX230217C13700000 | 2022-05-11 2:46PM EDT | 2023-02-17 | 632.05 | 429.70 | 472.00 | 0.00 | - | 90 | 46 | 27.52% |
| NDX230317C13700000 | 2022-04-11 1:37PM EDT | 2023-03-17 | 1,783.57 | 658.90 | 709.90 | 0.00 | - | 1 | 2 | 32.39% |
| NDX230616C13700000 | 2022-05-20 11:28AM EDT | 2023-06-16 | 616.50 | 621.00 | 671.00 | 0.00 | - | 10 | 10 | 27.48% |
| NDX231215C13700000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,110.00 | 3,820.00 | 4,020.00 | 0.00 | - | - | 1 | 79.17% |
Ventaspara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220525P13700000 | 2022-05-11 3:15PM EDT | 2022-05-25 | 1,721.60 | 1,876.80 | 1,922.50 | 0.00 | - | 1 | 9 | 0.00% |
| NDXP220527P13700000 | 2022-05-23 11:33AM EDT | 2022-05-27 | 1,712.97 | 1,879.80 | 1,917.00 | 0.00 | - | 1 | 10 | 0.00% |
| NDXP220531P13700000 | 2022-05-16 10:28AM EDT | 2022-05-31 | 1,384.36 | 1,877.30 | 1,919.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP220601P13700000 | 2022-05-03 3:29PM EDT | 2022-06-01 | 821.31 | 1,878.10 | 1,920.60 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP220603P13700000 | 2022-05-06 3:35PM EDT | 2022-06-03 | 1,126.27 | 1,882.10 | 1,918.30 | 0.00 | - | 2 | 6 | 0.00% |
| NDXP220606P13700000 | 2022-05-16 11:25AM EDT | 2022-06-06 | 1,495.00 | 1,881.20 | 1,916.40 | 0.00 | - | - | 1 | 0.00% |
| NDXP220608P13700000 | 2022-05-16 11:13AM EDT | 2022-06-08 | 1,495.00 | 1,881.90 | 1,916.50 | 0.00 | - | - | 1 | 0.00% |
| NDXP220610P13700000 | 2022-05-24 1:06PM EDT | 2022-06-10 | 2,051.10 | 1,882.40 | 1,918.10 | +261.96 | +14.64% | 3 | 8 | 0.00% |
| NDX220617P13700000 | 2022-05-11 12:17PM EDT | 2022-06-17 | 1,505.48 | 1,889.20 | 1,922.20 | 0.00 | - | 21 | 74 | 0.00% |
| NDXP220624P13700000 | 2022-05-24 2:45PM EDT | 2022-06-24 | 2,045.90 | 1,886.50 | 1,926.10 | -108.17 | -5.02% | 11 | 13 | 0.00% |
| NDX220715P13700000 | 2022-05-13 12:12PM EDT | 2022-07-15 | 1,439.57 | 1,899.00 | 1,945.90 | 0.00 | - | 2 | 38 | 22.31% |
| NDX220819P13700000 | 2022-05-23 11:59AM EDT | 2022-08-19 | 1,805.05 | 1,949.40 | 2,006.00 | 0.00 | - | 2 | 35 | 24.58% |
| NDX220916P13700000 | 2022-05-11 11:51AM EDT | 2022-09-16 | 1,672.15 | 1,979.80 | 2,039.80 | 0.00 | - | 4 | 9 | 23.83% |
| NDX221021P13700000 | 2022-05-04 12:44PM EDT | 2022-10-21 | 1,306.25 | 2,027.30 | 2,085.50 | 0.00 | - | 2 | 25 | 23.38% |
| NDX221118P13700000 | 2022-04-29 12:33PM EDT | 2022-11-18 | 1,386.10 | 2,057.30 | 2,115.40 | 0.00 | - | 1 | 7 | 22.84% |
| NDX221216P13700000 | 2022-05-10 9:33AM EDT | 2022-12-16 | 1,735.00 | 2,089.70 | 2,147.70 | 0.00 | - | 5 | 15 | 22.54% |
| NDX230120P13700000 | 2022-03-30 1:07PM EDT | 2023-01-20 | 786.65 | 1,562.00 | 1,610.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230317P13700000 | 2022-05-16 12:04AM EDT | 2023-03-17 | 1,939.62 | 2,106.40 | 2,284.80 | 0.00 | - | - | 1 | 22.97% |
| NDX231215P13700000 | 2022-05-23 1:38PM EDT | 2023-12-15 | 2,247.99 | 2,270.00 | 2,470.00 | 0.00 | - | 5 | 9 | 20.27% |
| NDX241220P13700000 | 2022-05-23 1:45PM EDT | 2024-12-20 | 2,423.28 | 2,448.00 | 2,648.00 | 0.00 | - | 3 | 8 | 18.37% |
© 2022 Yahoo. Todos los derechos reservados.
