Mercados españoles abiertos en 8 hrs 33 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.769,84-264,44 (-2,20%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:13700.00
Llamadaspara25 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220527C137000002022-05-19 3:02PM EDT2022-05-272.250.000.450.00-56851.07%
NDXP220531C137000002022-05-20 10:47AM EDT2022-05-310.920.000.450.00-12136.11%
NDXP220601C137000002022-05-23 1:23PM EDT2022-06-011.150.100.650.00-1535.28%
NDXP220603C137000002022-05-11 12:26PM EDT2022-06-0331.000.851.500.00-62134.87%
NDXP220606C137000002022-05-06 2:57PM EDT2022-06-0692.301.552.250.00-14832.42%
NDXP220608C137000002022-05-17 1:37PM EDT2022-06-0825.062.903.600.00-101632.20%
NDXP220610C137000002022-05-19 12:50PM EDT2022-06-109.604.805.600.00-1432.29%
NDXP220615C137000002022-05-17 3:49PM EDT2022-06-1547.609.1010.000.00-4731.24%
NDX220617C137000002022-05-24 3:43PM EDT2022-06-1711.4510.3011.50-5.24-31.40%812730.67%
NDXP220621C137000002022-05-18 11:05AM EDT2022-06-2139.6013.0014.200.00--629.54%
NDXP220624C137000002022-05-18 11:08AM EDT2022-06-2448.4716.9018.500.00-1729.52%
NDXP220701C137000002022-05-17 2:56PM EDT2022-07-0198.1224.7026.500.00--228.71%
NDXP220708C137000002022-05-18 9:39AM EDT2022-07-0894.5524.1042.100.00--229.26%
NDX220715C137000002022-05-19 12:18PM EDT2022-07-1566.7039.8042.700.00-24727.35%
NDX220819C137000002022-05-23 1:32PM EDT2022-08-19113.5092.00107.300.00-183127.15%
NDX220916C137000002022-05-24 10:12AM EDT2022-09-16133.60149.40154.90-175.84-56.83%2426.62%
NDX221021C137000002022-05-17 2:26PM EDT2022-10-21420.00214.20231.400.00-12426.99%
NDX221118C137000002022-05-11 12:21PM EDT2022-11-18488.43271.20288.000.00-4127.06%
NDX221216C137000002022-05-10 3:30PM EDT2022-12-16603.99324.60343.000.00-4327.12%
NDX230120C137000002022-05-16 12:03AM EDT2023-01-20611.45386.50405.000.00--1427.03%
NDX230217C137000002022-05-11 2:46PM EDT2023-02-17632.05429.70472.000.00-904627.52%
NDX230317C137000002022-04-11 1:37PM EDT2023-03-171,783.57658.90709.900.00-1232.39%
NDX230616C137000002022-05-20 11:28AM EDT2023-06-16616.50621.00671.000.00-101027.48%
NDX231215C137000002021-11-10 8:00AM EDT2023-12-152,110.003,820.004,020.000.00--179.17%
Ventaspara25 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220525P137000002022-05-11 3:15PM EDT2022-05-251,721.601,876.801,922.500.00-190.00%
NDXP220527P137000002022-05-23 11:33AM EDT2022-05-271,712.971,879.801,917.000.00-1100.00%
NDXP220531P137000002022-05-16 10:28AM EDT2022-05-311,384.361,877.301,919.900.00-120.00%
NDXP220601P137000002022-05-03 3:29PM EDT2022-06-01821.311,878.101,920.600.00-220.00%
NDXP220603P137000002022-05-06 3:35PM EDT2022-06-031,126.271,882.101,918.300.00-260.00%
NDXP220606P137000002022-05-16 11:25AM EDT2022-06-061,495.001,881.201,916.400.00--10.00%
NDXP220608P137000002022-05-16 11:13AM EDT2022-06-081,495.001,881.901,916.500.00--10.00%
NDXP220610P137000002022-05-24 1:06PM EDT2022-06-102,051.101,882.401,918.10+261.96+14.64%380.00%
NDX220617P137000002022-05-11 12:17PM EDT2022-06-171,505.481,889.201,922.200.00-21740.00%
NDXP220624P137000002022-05-24 2:45PM EDT2022-06-242,045.901,886.501,926.10-108.17-5.02%11130.00%
NDX220715P137000002022-05-13 12:12PM EDT2022-07-151,439.571,899.001,945.900.00-23822.31%
NDX220819P137000002022-05-23 11:59AM EDT2022-08-191,805.051,949.402,006.000.00-23524.58%
NDX220916P137000002022-05-11 11:51AM EDT2022-09-161,672.151,979.802,039.800.00-4923.83%
NDX221021P137000002022-05-04 12:44PM EDT2022-10-211,306.252,027.302,085.500.00-22523.38%
NDX221118P137000002022-04-29 12:33PM EDT2022-11-181,386.102,057.302,115.400.00-1722.84%
NDX221216P137000002022-05-10 9:33AM EDT2022-12-161,735.002,089.702,147.700.00-51522.54%
NDX230120P137000002022-03-30 1:07PM EDT2023-01-20786.651,562.001,610.900.00-120.00%
NDX230317P137000002022-05-16 12:04AM EDT2023-03-171,939.622,106.402,284.800.00--122.97%
NDX231215P137000002022-05-23 1:38PM EDT2023-12-152,247.992,270.002,470.000.00-5920.27%
NDX241220P137000002022-05-23 1:45PM EDT2024-12-202,423.282,448.002,648.000.00-3818.37%