Mercados españoles abiertos en 4 hrs 24 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15.712,04-278,76 (-1,74%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:15800.00
Llamadaspara6 de diciembre de 2021
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP211206C158000002021-12-03 4:13PM EST2021-12-0685.2074.8081.20-493.56-85.28%18336.50%
NDXP211208C158000002021-12-03 3:54PM EST2021-12-08139.05151.60157.50+139.05-4134.81%
NDXP211210C158000002021-12-03 3:58PM EST2021-12-10207.80197.00204.00-191.20-47.92%161833.37%
NDXP211213C158000002021-12-03 3:49PM EST2021-12-13191.10223.60229.50+191.10-4629.15%
NDXP211215C158000002021-12-03 3:58PM EST2021-12-15278.10266.20272.30+278.10-8130.21%
NDX211217C158000002021-12-03 4:12PM EST2021-12-17300.92290.40295.60-166.30-35.59%64129.64%
NDXP211220C158000002021-12-02 2:07PM EST2021-12-20493.48317.90326.40+493.48--228.94%
NDXP211222C158000002021-12-03 11:42AM EST2021-12-22329.60348.40356.90+329.60-16029.44%
NDXP211223C158000002021-11-02 11:42AM EST2021-12-23500.70362.30370.300.00-232429.57%
NDXP211229C158000002021-12-03 10:17AM EST2021-12-29459.20402.70411.40+459.20-4028.17%
NDXP211231C158000002021-12-03 3:53PM EST2021-12-31420.93431.40439.50-175.17-29.39%334128.75%
NDX220121C158000002021-12-03 2:02PM EST2022-01-21548.30575.70586.10-126.80-18.78%24127.90%
NDX220218C158000002021-12-03 2:58PM EST2022-02-18714.00737.80750.60-123.00-14.70%13027.87%
NDX220318C158000002021-11-19 1:44PM EST2022-03-181,289.47867.50880.800.00-104927.69%
NDX220414C158000002021-11-11 11:14AM EST2022-04-141,072.00969.90992.700.00--127.64%
NDX220617C158000002021-11-01 2:48PM EST2022-06-171,098.901,250.401,272.900.00-994228.77%
NDX221216C158000002021-11-05 11:46AM EST2022-12-161,904.821,616.701,699.300.00-42427.40%
NDX231215C158000002021-09-28 10:17AM EST2023-12-151,555.002,102.002,302.000.00-202026.35%
Ventaspara6 de diciembre de 2021
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP211206P158000002021-12-03 3:54PM EST2021-12-06217.98182.70198.20+115.98+113.71%4510345.64%
NDXP211208P158000002021-12-03 3:34PM EST2021-12-08295.63259.20274.90+97.44+49.16%61240.05%
NDXP211210P158000002021-12-03 4:14PM EST2021-12-10317.50304.60320.60+136.55+75.46%11920337.30%
NDXP211213P158000002021-12-03 4:12PM EST2021-12-13326.00331.50347.40+122.20+59.96%7320132.39%
NDXP211215P158000002021-12-03 10:02AM EST2021-12-15341.80374.90390.70+197.65+137.11%1733.16%
NDX211217P158000002021-12-03 12:43PM EST2021-12-17422.05400.30416.20+147.43+53.69%710732.52%
NDXP211220P158000002021-12-03 10:34AM EST2021-12-20400.80429.10447.10+157.45+64.70%1331.52%
NDXP211222P158000002021-11-23 9:30AM EST2021-12-22209.90456.50477.400.00--131.85%
NDXP211223P158000002021-12-02 11:22AM EST2021-12-23353.41472.50488.100.00-11831.73%
NDXP211227P158000002021-11-30 3:12PM EST2021-12-27288.55487.90505.400.00-4329.82%
NDXP211229P158000002021-11-26 9:50AM EST2021-12-29319.80510.70528.400.00-1129.99%
NDXP211231P158000002021-12-03 3:53PM EST2021-12-31562.93533.80549.60+166.63+42.05%351630.08%
NDXP220107P158000002021-12-03 12:00PM EST2022-01-07660.12590.00606.30+202.42+44.23%2929.71%
NDXP220114P158000002021-12-01 1:27PM EST2022-01-14367.30639.30656.90+367.30--129.42%
NDX220121P158000002021-12-03 11:57AM EST2022-01-21718.16672.00689.90+238.16+49.62%48828.61%
NDXP220128P158000002021-12-03 3:20PM EST2022-01-28816.73720.00745.40+816.73-1029.00%
NDX220218P158000002021-12-03 3:13PM EST2022-02-18929.25839.50860.70+351.90+60.95%13628.66%
NDX220318P158000002021-12-01 11:53AM EST2022-03-18603.60970.00992.900.00-21628.43%
NDX220414P158000002021-11-19 9:54AM EST2022-04-14624.521,078.501,102.500.00-13828.24%
NDX220520P158000002021-09-20 10:05AM EST2022-05-201,537.151,183.501,202.800.00-1127.37%
NDX220617P158000002021-12-03 10:17AM EST2022-06-171,222.701,290.501,330.20-358.10-22.65%11228.12%
NDX221216P158000002021-11-10 7:00AM EST2022-12-161,712.711,488.901,579.900.00--2024.14%
NDX231215P158000002021-11-10 7:00AM EST2023-12-152,525.001,961.002,161.000.00--2023.78%