Mercados españoles abiertos en 4 hrs 39 min
S&P 500
4.538,43 -38,67 (-0,84%) Nasdaq
15.085,47 -295,83 (-1,92%) NIKKEI 225
27.866,81 -162,76 (-0,58%) Dólar/Euro
1,1296 -0,0022 (-0,19%) Petróleo Brent
71,36 +1,48 (+2,12%) BTC-EUR
43.425,88 -461,88 (-1,05%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:15PM EST
Precio de ejercicio:15400.00
Llamadaspara6 de diciembre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211206C15400000 | 2021-12-03 1:16PM EST | 2021-12-06 | 319.70 | 329.90 | 346.70 | -292.64 | -47.79% | 2 | 4 | 42.51% |
| NDXP211208C15400000 | 2021-12-03 11:59AM EST | 2021-12-08 | 365.20 | 402.90 | 418.40 | +365.20 | - | 1 | 1 | 40.78% |
| NDXP211210C15400000 | 2021-10-21 8:30AM EST | 2021-12-10 | 277.50 | 1,218.50 | 1,239.40 | 0.00 | - | - | 7 | 146.90% |
| NDXP211213C15400000 | 2021-12-03 3:01PM EST | 2021-12-13 | 431.90 | 480.70 | 488.40 | +431.90 | - | 1 | 0 | 33.47% |
| NDXP211215C15400000 | 2021-11-11 3:12PM EST | 2021-12-15 | 806.65 | 524.20 | 531.60 | 0.00 | - | - | 1 | 34.46% |
| NDX211217C15400000 | 2021-12-03 2:12PM EST | 2021-12-17 | 521.85 | 548.80 | 559.30 | -378.55 | -42.04% | 5 | 244 | 34.06% |
| NDXP211220C15400000 | 2021-12-03 2:12PM EST | 2021-12-20 | 551.41 | 576.90 | 585.80 | +551.41 | - | 2 | 0 | 32.68% |
| NDXP211231C15400000 | 2021-12-03 12:01PM EST | 2021-12-31 | 631.00 | 686.60 | 695.70 | +631.00 | - | 15 | 0 | 31.70% |
| NDXP220107C15400000 | 2021-11-22 4:09PM EST | 2022-01-07 | 1,194.27 | 742.90 | 752.60 | 0.00 | - | - | 1 | 31.27% |
| NDX220121C15400000 | 2021-11-22 4:01PM EST | 2022-01-21 | 1,249.98 | 828.00 | 839.00 | 0.00 | - | 2 | 14 | 30.16% |
| NDX220218C15400000 | 2021-10-19 8:41AM EST | 2022-02-18 | 651.50 | 1,499.20 | 1,517.70 | 0.00 | - | - | 1 | 48.29% |
| NDX220318C15400000 | 2021-11-22 11:27AM EST | 2022-03-18 | 1,636.10 | 1,114.10 | 1,127.80 | 0.00 | - | 1 | 62 | 29.26% |
| NDX220520C15400000 | 2021-09-20 11:53AM EST | 2022-05-20 | 896.30 | 932.50 | 950.20 | 0.00 | - | - | 10 | 18.74% |
| NDX220617C15400000 | 2021-08-25 4:29PM EST | 2022-06-17 | 1,074.74 | 1,079.60 | 1,105.50 | 0.00 | - | 21 | 21 | 20.82% |
| NDX221216C15400000 | 2021-11-05 9:16AM EST | 2022-12-16 | 2,159.12 | 1,840.60 | 1,927.60 | 0.00 | - | 6 | 4 | 28.14% |
| NDX231215C15400000 | 2021-10-26 10:34AM EST | 2023-12-15 | 2,262.00 | 2,436.90 | 2,986.90 | 0.00 | - | 2 | 2 | 32.27% |
Ventaspara6 de diciembre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211206P15400000 | 2021-12-03 3:57PM EST | 2021-12-06 | 43.75 | 48.30 | 54.20 | +9.15 | +26.45% | 32 | 29 | 50.95% |
| NDXP211208P15400000 | 2021-12-03 10:56AM EST | 2021-12-08 | 132.40 | 120.80 | 126.20 | +67.39 | +103.66% | 11 | 18 | 44.81% |
| NDXP211210P15400000 | 2021-12-03 3:27PM EST | 2021-12-10 | 206.00 | 166.40 | 173.70 | +98.20 | +91.09% | 22 | 120 | 41.95% |
| NDXP211213P15400000 | 2021-12-03 3:57PM EST | 2021-12-13 | 196.38 | 193.60 | 200.60 | +60.46 | +44.48% | 2 | 5 | 36.32% |
| NDXP211215P15400000 | 2021-12-02 9:34AM EST | 2021-12-15 | 192.50 | 238.10 | 244.80 | 0.00 | - | 1 | 20 | 37.06% |
| NDX211217P15400000 | 2021-12-03 3:03PM EST | 2021-12-17 | 354.20 | 262.30 | 269.50 | +203.49 | +135.02% | 29 | 232 | 36.14% |
| NDXP211220P15400000 | 2021-12-03 10:13AM EST | 2021-12-20 | 262.50 | 288.20 | 305.10 | +160.45 | +157.23% | 1 | 2 | 35.28% |
| NDXP211222P15400000 | 2021-12-03 3:50PM EST | 2021-12-22 | 363.93 | 316.70 | 334.20 | +249.03 | +216.74% | 1 | 1 | 35.40% |
| NDXP211223P15400000 | 2021-12-03 3:02PM EST | 2021-12-23 | 429.22 | 331.90 | 342.60 | +253.04 | +143.63% | 1 | 481 | 35.03% |
| NDXP211231P15400000 | 2021-12-03 3:55PM EST | 2021-12-31 | 407.10 | 391.90 | 403.10 | +139.16 | +51.94% | 69 | 103 | 32.92% |
| NDXP220103P15400000 | 2021-12-01 12:49PM EST | 2022-01-03 | 180.60 | 401.10 | 420.00 | 0.00 | - | 1 | 1 | 32.16% |
| NDXP220107P15400000 | 2021-12-03 1:31PM EST | 2022-01-07 | 478.90 | 447.50 | 457.40 | +188.40 | +64.85% | 2 | 50 | 32.20% |
| NDXP220110P15400000 | 2021-12-03 1:29PM EST | 2022-01-10 | 488.70 | 452.10 | 476.00 | +488.70 | - | 1 | - | 31.81% |
| NDX220121P15400000 | 2021-12-03 2:07PM EST | 2022-01-21 | 577.20 | 526.30 | 542.30 | +262.40 | +83.35% | 12 | 42 | 30.87% |
| NDXP220128P15400000 | 2021-12-02 10:38AM EST | 2022-01-28 | 502.60 | 574.00 | 596.50 | +502.60 | - | - | 1 | 31.11% |
| NDX220218P15400000 | 2021-12-02 3:30PM EST | 2022-02-18 | 532.05 | 690.20 | 709.70 | 0.00 | - | 3 | 8 | 30.48% |
| NDX220318P15400000 | 2021-11-26 11:22AM EST | 2022-03-18 | 660.32 | 817.40 | 840.40 | 0.00 | - | 3 | 12 | 30.03% |
| NDX220414P15400000 | 2021-11-26 11:22AM EST | 2022-04-14 | 763.82 | 921.50 | 947.30 | 0.00 | - | 3 | 3 | 29.65% |
| NDX220520P15400000 | 2021-12-03 3:55PM EST | 2022-05-20 | 1,080.00 | 1,048.30 | 1,076.00 | +218.00 | +25.29% | 1 | 13 | 29.34% |
| NDX220617P15400000 | 2021-09-02 10:13AM EST | 2022-06-17 | 1,103.10 | 1,438.10 | 1,477.90 | 0.00 | - | 5 | 15 | 36.12% |
| NDX220819P15400000 | 2021-10-25 1:30PM EST | 2022-08-19 | 1,166.43 | 1,109.70 | 1,154.60 | 0.00 | - | - | 1 | 25.11% |
| NDX221216P15400000 | 2021-11-10 3:36PM EST | 2022-12-16 | 1,316.55 | 1,550.60 | 1,635.60 | 0.00 | - | 2 | 7 | 28.49% |
| NDX230120P15400000 | 2021-11-10 7:00AM EST | 2023-01-20 | 1,873.00 | 1,328.00 | 1,528.00 | 0.00 | - | - | 1 | 25.60% |
| NDX231215P15400000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,056.00 | 1,790.00 | 1,990.00 | 0.00 | - | 1 | 1 | 24.39% |
© 2021 Yahoo. Todos los derechos reservados.
