Mercados españoles abiertos en 4 hrs 22 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:15900.00
Llamadaspara6 de diciembre de 2021
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP211206C159000002021-12-03 3:57PM EST2021-12-0642.7540.4046.20-317.45-88.13%40135.43%
NDXP211208C159000002021-12-03 3:31PM EST2021-12-0899.23105.70111.70+99.23-4233.44%
NDXP211210C159000002021-12-03 3:58PM EST2021-12-10156.80147.30153.70-89.73-36.40%731031.96%
NDXP211213C159000002021-12-02 4:11PM EST2021-12-13332.50171.70177.50+332.50--427.93%
NDXP211215C159000002021-11-23 1:01PM EST2021-12-15517.20212.50218.400.00--229.05%
NDX211217C159000002021-12-03 4:12PM EST2021-12-17245.11235.80240.90-142.49-36.76%2010928.54%
NDXP211222C159000002021-12-01 3:12PM EST2021-12-22495.40293.00301.30+495.40--228.52%
NDXP211223C159000002021-11-02 11:27AM EST2021-12-23440.65307.00314.700.00--228.69%
NDXP211229C159000002021-12-01 3:09PM EST2021-12-29543.60346.50355.20+543.60--227.39%
NDXP211231C159000002021-11-29 12:30PM EST2021-12-31743.33375.00382.900.00-1427.99%
NDXP220114C159000002021-12-02 11:53AM EST2022-01-14583.55481.00497.10+583.55--228.09%
NDX220121C159000002021-12-03 2:07PM EST2022-01-21500.80518.60528.90-122.73-19.68%32127.33%
NDX220218C159000002021-12-02 3:29PM EST2022-02-18805.35680.70693.300.00-3527.43%
NDX220318C159000002021-11-19 4:00PM EST2022-03-181,233.59810.30823.500.00-41427.32%
NDX220414C159000002021-11-26 10:42AM EST2022-04-141,134.35910.00935.800.00-1127.32%
NDX220520C159000002021-11-15 9:51AM EST2022-05-201,194.001,035.601,062.900.00-51027.18%
NDX220617C159000002021-12-02 11:18AM EST2022-06-171,241.221,119.901,155.000.00-13927.16%
NDX220715C159000002021-11-04 10:58AM EST2022-07-151,395.701,199.401,239.000.00--2527.10%
NDX220916C159000002021-09-02 10:00AM EST2022-09-161,224.70769.00808.600.00-61016.15%
NDX221216C159000002021-11-02 9:00AM EST2022-12-161,532.601,563.101,644.700.00-202327.22%
NDX230120C159000002021-09-21 9:09AM EST2023-01-201,179.001,075.601,378.900.00--122.02%
NDX231215C159000002021-09-08 9:02AM EST2023-12-151,993.561,330.001,730.000.00-2720.35%
Ventaspara6 de diciembre de 2021
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP211206P159000002021-12-03 3:52PM EST2021-12-06303.50247.00264.30+214.40+240.63%323746.12%
NDXP211208P159000002021-12-03 11:37AM EST2021-12-08332.04312.60328.70+179.62+117.85%4938.87%
NDXP211210P159000002021-12-03 3:27PM EST2021-12-10417.15354.00370.70+193.25+86.31%44436.08%
NDXP211213P159000002021-12-03 3:21PM EST2021-12-13450.02379.20395.50+202.72+81.97%1731.28%
NDXP211215P159000002021-12-03 10:49AM EST2021-12-15456.35421.00437.30+166.35+57.36%21032.10%
NDX211217P159000002021-12-03 11:45AM EST2021-12-17500.00445.30461.40+226.01+82.49%1213731.46%
NDXP211220P159000002021-12-02 9:49AM EST2021-12-20340.01474.10492.100.00-3730.59%
NDXP211222P159000002021-11-30 12:32PM EST2021-12-22306.45500.70525.80+306.45--131.26%
NDXP211223P159000002021-12-02 4:00PM EST2021-12-23362.11516.60532.80+362.11--1130.88%
NDXP211231P159000002021-12-03 3:36PM EST2021-12-31622.02576.90592.80+197.02+46.36%131029.31%
NDXP220107P159000002021-12-01 3:36PM EST2022-01-07475.93632.50649.400.00-6829.04%
NDXP220114P159000002021-12-01 10:45AM EST2022-01-14356.66681.70699.800.00-1328.81%
NDX220121P159000002021-12-03 9:42AM EST2022-01-21540.50714.40732.50-89.15-14.16%42928.04%
NDX220218P159000002021-11-29 3:36PM EST2022-02-18494.25881.80903.200.00-101028.21%
NDX220318P159000002021-11-19 2:28PM EST2022-03-18553.801,011.501,035.400.00-110128.05%
NDX220617P159000002021-11-09 9:43AM EST2022-06-17944.201,333.901,373.700.00-12227.85%
NDX220715P159000002021-11-04 10:58AM EST2022-07-151,015.401,415.001,454.500.00--2527.69%
NDX220916P159000002021-12-03 10:59AM EST2022-09-161,553.201,583.401,623.30+1,553.20-1227.49%
NDX221216P159000002021-11-02 9:00AM EST2022-12-161,472.401,762.401,855.600.00-202127.61%
NDX231215P159000002021-08-30 2:08PM EST2023-12-152,131.172,313.502,797.400.00--130.35%