Mercados españoles abiertos en 8 hrs 29 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:13800.00
Llamadaspara25 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220525C138000002022-05-18 11:08AM EDT2022-05-251.240.000.250.00-151967.48%
NDXP220527C138000002022-05-20 4:00PM EDT2022-05-270.770.000.400.00-51752.69%
NDXP220531C138000002022-05-18 10:12AM EDT2022-05-313.060.000.450.00-14037.66%
NDXP220601C138000002022-05-10 1:49PM EDT2022-06-0138.100.050.600.00-11036.49%
NDXP220603C138000002022-05-24 2:23PM EDT2022-06-030.770.601.25-13.03-94.42%1535.60%
NDXP220608C138000002022-05-24 2:23PM EDT2022-06-082.322.202.80-17.29-88.17%13332.45%
NDXP220610C138000002022-05-09 3:44PM EDT2022-06-1046.603.804.500.00-5832.57%
NDXP220613C138000002022-05-23 12:31PM EDT2022-06-138.204.805.700.00-222231.17%
NDXP220615C138000002022-05-16 12:10AM EDT2022-06-1553.507.408.300.00--831.52%
NDX220617C138000002022-05-24 3:51PM EDT2022-06-179.138.509.50-5.37-37.03%515430.88%
NDXP220624C138000002022-05-23 1:12PM EDT2022-06-2419.0514.1015.600.00-2129.70%
NDXP220701C138000002022-05-19 12:17PM EDT2022-07-0135.3721.0022.700.00-1628.86%
NDX220715C138000002022-05-24 9:35AM EDT2022-07-1536.9134.2036.90-3.02-7.56%19127.40%
NDX220819C138000002022-05-24 1:19PM EDT2022-08-1976.0580.0095.50-34.25-31.05%201527.07%
NDX220916C138000002022-05-17 3:36PM EDT2022-09-16320.97133.20138.500.00-82626.43%
NDX221021C138000002022-04-22 1:13PM EDT2022-10-21952.53196.80208.100.00-10526.66%
NDX221216C138000002022-05-13 2:00PM EDT2022-12-16510.77298.60318.000.00-81426.92%
NDX230120C138000002022-05-19 10:28AM EDT2023-01-20448.30359.00378.000.00-47326.83%
NDX230217C138000002022-05-11 12:09PM EDT2023-02-17641.38414.10434.000.00-523127.06%
NDX230317C138000002022-05-11 11:35AM EDT2023-03-17725.75449.80494.800.00-4327.41%
NDX230616C138000002022-05-16 12:03AM EDT2023-06-16786.00589.00639.000.00--527.31%
NDX231215C138000002021-11-10 8:00AM EDT2023-12-151,862.003,751.003,951.000.00--178.39%
Ventaspara25 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220527P138000002022-05-17 9:52AM EDT2022-05-271,342.321,979.802,013.400.00-560.00%
NDXP220531P138000002022-05-11 3:51PM EDT2022-05-311,856.581,977.102,013.200.00-110.00%
NDXP220601P138000002022-05-04 2:00PM EDT2022-06-01828.101,978.002,020.500.00--10.00%
NDXP220603P138000002022-05-09 10:16AM EDT2022-06-031,421.191,981.702,018.000.00-130.00%
NDXP220610P138000002022-05-24 1:06PM EDT2022-06-102,150.301,981.402,018.00+1,167.25+118.74%350.00%
NDX220617P138000002022-05-20 3:14PM EDT2022-06-172,241.881,987.202,022.400.00-121830.00%
NDX220715P138000002022-05-13 11:19AM EDT2022-07-151,603.671,993.002,043.500.00-47822.50%
NDX220819P138000002022-04-29 10:28AM EDT2022-08-191,127.552,035.702,091.200.00-25624.00%
NDX220916P138000002022-05-03 9:31AM EDT2022-09-161,340.002,063.202,120.500.00-14323.24%
NDX221021P138000002022-05-04 12:43PM EDT2022-10-211,357.872,105.102,159.200.00-102022.67%
NDX221118P138000002022-05-09 2:07PM EDT2022-11-181,969.652,142.602,190.900.00-1222.38%
NDX221216P138000002022-05-05 1:49PM EDT2022-12-161,581.492,170.002,230.100.00-22322.47%
NDX230120P138000002022-01-25 12:07PM EDT2023-01-201,404.801,452.201,540.700.00-120.00%
NDX230616P138000002022-02-17 2:44PM EDT2023-06-161,348.501,208.701,303.600.00--300.00%
NDX231215P138000002022-01-07 4:40PM EDT2023-12-151,336.551,447.101,595.400.00-550.00%
NDX241220P138000002022-05-23 1:45PM EDT2024-12-202,479.002,503.002,703.000.00-3518.08%