Mercados españoles abiertos en 8 hrs 26 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:13900.00
Llamadaspara25 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220525C139000002022-05-06 10:02AM EDT2022-05-2537.100.000.250.00-2770.31%
NDXP220527C139000002022-05-23 2:10PM EDT2022-05-270.580.000.400.00-1551.61%
NDXP220531C139000002022-05-23 12:40PM EDT2022-05-310.800.000.400.00-12638.77%
NDXP220601C139000002022-05-11 1:16PM EDT2022-06-0111.850.000.500.00-21337.32%
NDXP220603C139000002022-05-17 3:29PM EDT2022-06-038.700.401.050.00-101636.34%
NDXP220606C139000002022-05-16 12:10AM EDT2022-06-0612.860.851.500.00--233.48%
NDXP220610C139000002022-05-24 4:06PM EDT2022-06-103.353.003.70-1.20-26.37%2432.95%
NDXP220615C139000002022-05-16 12:10AM EDT2022-06-1547.006.106.900.00--431.80%
NDX220617C139000002022-05-23 9:30AM EDT2022-06-1710.307.008.000.00-111431.19%
NDXP220624C139000002022-05-16 12:10AM EDT2022-06-2411.6511.8013.20-25.88-68.96%2329.90%
NDXP220701C139000002022-05-16 12:11AM EDT2022-07-0143.6017.9019.500.00--429.04%
NDX220715C139000002022-05-24 1:50PM EDT2022-07-1528.2529.4032.00-14.03-33.18%320627.49%
NDX220819C139000002022-05-18 12:52PM EDT2022-08-19136.3569.0084.300.00-81026.95%
NDX220916C139000002022-05-11 3:59PM EDT2022-09-16212.92118.80123.700.00-2326.25%
NDX221021C139000002022-04-22 1:10PM EDT2022-10-21896.11177.60188.600.00-181126.44%
NDX221118C139000002022-05-20 1:35PM EDT2022-11-18202.58225.90242.700.00-1326.64%
NDX221216C139000002022-05-02 3:08PM EDT2022-12-16745.00274.80294.000.00-31826.71%
NDX230120C139000002022-05-18 2:59PM EDT2023-01-20421.00333.00352.900.00-13326.66%
NDX230217C139000002022-05-16 12:03AM EDT2023-02-17567.90386.80405.000.00--2026.81%
NDX230317C139000002022-05-11 12:52PM EDT2023-03-17646.85420.90466.400.00-45127.23%
NDX230616C139000002022-05-16 12:03AM EDT2023-06-16847.60558.00608.000.00--227.14%
Ventaspara25 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP220525P139000002022-05-16 12:12AM EDT2022-05-252,163.652,076.802,122.60+369.13+20.57%330.00%
NDXP220527P139000002022-05-02 3:46PM EDT2022-05-271,029.352,079.802,117.100.00-250.00%
NDXP220603P139000002022-05-18 3:12PM EDT2022-06-031,952.422,081.602,117.800.00--80.00%
NDXP220610P139000002022-05-06 12:40PM EDT2022-06-101,210.212,080.502,116.100.00-420.00%
NDX220617P139000002022-05-13 3:05PM EDT2022-06-171,600.752,085.502,120.700.00-5510.00%
NDX220715P139000002022-05-13 10:36AM EDT2022-07-151,673.042,087.502,135.200.00-25520.13%
NDX220819P139000002022-05-19 10:04AM EDT2022-08-192,015.902,120.102,180.200.00-406123.62%
NDX220916P139000002022-04-25 9:46AM EDT2022-09-161,286.902,149.402,208.400.00-11623.04%
NDX221021P139000002022-05-11 1:11PM EDT2022-10-212,029.802,185.702,244.200.00-23122.48%
NDX221118P139000002022-04-01 1:12PM EDT2022-11-18873.171,531.201,703.300.00-130.00%
NDX221216P139000002022-05-18 4:08PM EDT2022-12-162,241.712,247.102,306.300.00-23422.09%
NDX230120P139000002022-02-14 1:11AM EDT2023-01-201,078.600.000.000.00--00.00%
NDX230317P139000002022-05-09 1:18PM EDT2023-03-172,057.852,246.802,424.900.00-1422.31%
NDX230616P139000002022-03-18 9:59AM EDT2023-06-161,393.801,313.001,575.700.00-110.00%
NDX231215P139000002022-04-05 10:34AM EDT2023-12-151,290.001,778.702,031.800.00-370.00%
NDX241220P139000002022-02-18 3:25PM EDT2024-12-201,990.401,547.902,097.900.00-40400.00%