Mercados españoles abiertos en 4 hrs 24 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
1,1292 -0,0026 (-0,23%) Petróleo Brent
71,19 +1,31 (+1,87%) BTC-EUR
43.459,19 -597,32 (-1,36%)
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:15800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211206C15800000 | 2021-12-03 4:13PM EST | 2021-12-06 | 85.20 | 74.80 | 81.20 | -493.56 | -85.28% | 18 | 3 | 36.50% |
| NDXP211208C15800000 | 2021-12-03 3:54PM EST | 2021-12-08 | 139.05 | 151.60 | 157.50 | +139.05 | - | 4 | 1 | 34.81% |
| NDXP211210C15800000 | 2021-12-03 3:58PM EST | 2021-12-10 | 207.80 | 197.00 | 204.00 | -191.20 | -47.92% | 16 | 18 | 33.37% |
| NDXP211213C15800000 | 2021-12-03 3:49PM EST | 2021-12-13 | 191.10 | 223.60 | 229.50 | +191.10 | - | 4 | 6 | 29.15% |
| NDXP211215C15800000 | 2021-12-03 3:58PM EST | 2021-12-15 | 278.10 | 266.20 | 272.30 | +278.10 | - | 8 | 1 | 30.21% |
| NDX211217C15800000 | 2021-12-03 4:12PM EST | 2021-12-17 | 300.92 | 290.40 | 295.60 | -166.30 | -35.59% | 6 | 41 | 29.64% |
| NDXP211220C15800000 | 2021-12-02 2:07PM EST | 2021-12-20 | 493.48 | 317.90 | 326.40 | +493.48 | - | - | 2 | 28.94% |
| NDXP211222C15800000 | 2021-12-03 11:42AM EST | 2021-12-22 | 329.60 | 348.40 | 356.90 | +329.60 | - | 16 | 0 | 29.44% |
| NDXP211223C15800000 | 2021-11-02 11:42AM EST | 2021-12-23 | 500.70 | 362.30 | 370.30 | 0.00 | - | 23 | 24 | 29.57% |
| NDXP211229C15800000 | 2021-12-03 10:17AM EST | 2021-12-29 | 459.20 | 402.70 | 411.40 | +459.20 | - | 4 | 0 | 28.17% |
| NDXP211231C15800000 | 2021-12-03 3:53PM EST | 2021-12-31 | 420.93 | 431.40 | 439.50 | -175.17 | -29.39% | 33 | 41 | 28.75% |
| NDX220121C15800000 | 2021-12-03 2:02PM EST | 2022-01-21 | 548.30 | 575.70 | 586.10 | -126.80 | -18.78% | 2 | 41 | 27.90% |
| NDX220218C15800000 | 2021-12-03 2:58PM EST | 2022-02-18 | 714.00 | 737.80 | 750.60 | -123.00 | -14.70% | 1 | 30 | 27.87% |
| NDX220318C15800000 | 2021-11-19 1:44PM EST | 2022-03-18 | 1,289.47 | 867.50 | 880.80 | 0.00 | - | 10 | 49 | 27.69% |
| NDX220414C15800000 | 2021-11-11 11:14AM EST | 2022-04-14 | 1,072.00 | 969.90 | 992.70 | 0.00 | - | - | 1 | 27.64% |
| NDX220617C15800000 | 2021-11-01 2:48PM EST | 2022-06-17 | 1,098.90 | 1,250.40 | 1,272.90 | 0.00 | - | 99 | 42 | 28.77% |
| NDX221216C15800000 | 2021-11-05 11:46AM EST | 2022-12-16 | 1,904.82 | 1,616.70 | 1,699.30 | 0.00 | - | 4 | 24 | 27.40% |
| NDX231215C15800000 | 2021-09-28 10:17AM EST | 2023-12-15 | 1,555.00 | 2,102.00 | 2,302.00 | 0.00 | - | 20 | 20 | 26.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211206P15800000 | 2021-12-03 3:54PM EST | 2021-12-06 | 217.98 | 182.70 | 198.20 | +115.98 | +113.71% | 45 | 103 | 45.64% |
| NDXP211208P15800000 | 2021-12-03 3:34PM EST | 2021-12-08 | 295.63 | 259.20 | 274.90 | +97.44 | +49.16% | 6 | 12 | 40.05% |
| NDXP211210P15800000 | 2021-12-03 4:14PM EST | 2021-12-10 | 317.50 | 304.60 | 320.60 | +136.55 | +75.46% | 119 | 203 | 37.30% |
| NDXP211213P15800000 | 2021-12-03 4:12PM EST | 2021-12-13 | 326.00 | 331.50 | 347.40 | +122.20 | +59.96% | 73 | 201 | 32.39% |
| NDXP211215P15800000 | 2021-12-03 10:02AM EST | 2021-12-15 | 341.80 | 374.90 | 390.70 | +197.65 | +137.11% | 1 | 7 | 33.16% |
| NDX211217P15800000 | 2021-12-03 12:43PM EST | 2021-12-17 | 422.05 | 400.30 | 416.20 | +147.43 | +53.69% | 7 | 107 | 32.52% |
| NDXP211220P15800000 | 2021-12-03 10:34AM EST | 2021-12-20 | 400.80 | 429.10 | 447.10 | +157.45 | +64.70% | 1 | 3 | 31.52% |
| NDXP211222P15800000 | 2021-11-23 9:30AM EST | 2021-12-22 | 209.90 | 456.50 | 477.40 | 0.00 | - | - | 1 | 31.85% |
| NDXP211223P15800000 | 2021-12-02 11:22AM EST | 2021-12-23 | 353.41 | 472.50 | 488.10 | 0.00 | - | 1 | 18 | 31.73% |
| NDXP211227P15800000 | 2021-11-30 3:12PM EST | 2021-12-27 | 288.55 | 487.90 | 505.40 | 0.00 | - | 4 | 3 | 29.82% |
| NDXP211229P15800000 | 2021-11-26 9:50AM EST | 2021-12-29 | 319.80 | 510.70 | 528.40 | 0.00 | - | 1 | 1 | 29.99% |
| NDXP211231P15800000 | 2021-12-03 3:53PM EST | 2021-12-31 | 562.93 | 533.80 | 549.60 | +166.63 | +42.05% | 35 | 16 | 30.08% |
| NDXP220107P15800000 | 2021-12-03 12:00PM EST | 2022-01-07 | 660.12 | 590.00 | 606.30 | +202.42 | +44.23% | 2 | 9 | 29.71% |
| NDXP220114P15800000 | 2021-12-01 1:27PM EST | 2022-01-14 | 367.30 | 639.30 | 656.90 | +367.30 | - | - | 1 | 29.42% |
| NDX220121P15800000 | 2021-12-03 11:57AM EST | 2022-01-21 | 718.16 | 672.00 | 689.90 | +238.16 | +49.62% | 4 | 88 | 28.61% |
| NDXP220128P15800000 | 2021-12-03 3:20PM EST | 2022-01-28 | 816.73 | 720.00 | 745.40 | +816.73 | - | 1 | 0 | 29.00% |
| NDX220218P15800000 | 2021-12-03 3:13PM EST | 2022-02-18 | 929.25 | 839.50 | 860.70 | +351.90 | +60.95% | 1 | 36 | 28.66% |
| NDX220318P15800000 | 2021-12-01 11:53AM EST | 2022-03-18 | 603.60 | 970.00 | 992.90 | 0.00 | - | 2 | 16 | 28.43% |
| NDX220414P15800000 | 2021-11-19 9:54AM EST | 2022-04-14 | 624.52 | 1,078.50 | 1,102.50 | 0.00 | - | 1 | 38 | 28.24% |
| NDX220520P15800000 | 2021-09-20 10:05AM EST | 2022-05-20 | 1,537.15 | 1,183.50 | 1,202.80 | 0.00 | - | 1 | 1 | 27.37% |
| NDX220617P15800000 | 2021-12-03 10:17AM EST | 2022-06-17 | 1,222.70 | 1,290.50 | 1,330.20 | -358.10 | -22.65% | 1 | 12 | 28.12% |
| NDX221216P15800000 | 2021-11-10 7:00AM EST | 2022-12-16 | 1,712.71 | 1,488.90 | 1,579.90 | 0.00 | - | - | 20 | 24.14% |
| NDX231215P15800000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,525.00 | 1,961.00 | 2,161.00 | 0.00 | - | - | 20 | 23.78% |
© 2021 Yahoo. Todos los derechos reservados.
