Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16.025,58-342,23 (-2,09%)
Al cierre: 2:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:16100.00
Llamadaspara29 de noviembre de 2021
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP211129C161000002021-11-26 1:11PM EST2021-11-2974.0064.4079.00-436.65-85.51%191523.68%
NDXP211201C161000002021-11-26 1:02PM EST2021-12-01144.54137.70152.70-84.16-36.80%24827.96%
NDXP211203C161000002021-11-26 11:58AM EST2021-12-03211.00182.30194.90-126.25-37.44%10628.02%
NDXP211206C161000002021-11-23 12:10PM EST2021-12-06301.21206.10222.500.00-21425.64%
NDXP211208C161000002021-11-24 9:52AM EST2021-12-08300.00238.90255.000.00-2326.13%
NDXP211210C161000002021-11-26 11:04AM EST2021-12-10318.09267.30284.70-75.41-19.16%2826.51%
NDXP211215C161000002021-11-26 12:19PM EST2021-12-15331.67312.70328.20-146.48-30.63%2325.59%
NDX211217C161000002021-11-26 11:32AM EST2021-12-17366.20334.50349.10-104.17-22.15%317325.68%
NDXP211220C161000002021-11-19 12:14PM EST2021-12-20689.55350.20372.200.00-2025.39%
NDXP211223C161000002021-11-18 10:10AM EST2021-12-23548.85384.90402.000.00-2125.62%
NDXP211231C161000002021-11-26 12:10PM EST2021-12-31469.20443.20462.40-25.60-5.17%13425.50%
NDXP220107C161000002021-11-26 11:43AM EST2022-01-07528.10491.20510.90-77.30-12.77%4125.49%
NDX220121C161000002021-11-26 11:43AM EST2022-01-21603.10567.70591.00-30.03-4.74%43125.23%
NDX220218C161000002021-11-26 12:28PM EST2022-02-18751.05713.80744.30-37.60-4.77%2525.57%
NDX220318C161000002021-11-26 12:33PM EST2022-03-18880.36834.50865.90-214.44-19.59%41725.56%
NDX220414C161000002021-11-26 10:42AM EST2022-04-141,012.82940.50977.20+365.55+56.48%1225.75%
NDX220617C161000002021-09-01 9:28AM EST2022-06-17933.55502.30536.300.00-2412.01%
NDX220916C161000002021-11-11 3:42PM EST2022-09-161,300.101,399.301,439.500.00-308525.76%
NDX221216C161000002021-11-26 11:28AM EST2022-12-16755.191,562.501,709.80-861.81-53.30%2826.65%
NDX231215C161000002021-09-07 12:59PM EST2023-12-151,883.001,359.001,559.000.00-1417.43%
Ventaspara29 de noviembre de 2021
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP211129P161000002021-11-26 12:57PM EST2021-11-29115.55119.40134.90+89.50+343.57%422719.61%
NDXP211201P161000002021-11-26 1:06PM EST2021-12-01192.45193.10208.60+130.72+211.76%211125.16%
NDXP211203P161000002021-11-26 12:58PM EST2021-12-03222.64234.80256.50+115.99+108.76%303126.45%
NDXP211206P161000002021-11-26 11:13AM EST2021-12-06267.79263.90281.00+143.29+115.09%102624.05%
NDXP211208P161000002021-11-26 12:15PM EST2021-12-08279.22296.60313.70+104.67+59.97%1224.71%
NDXP211210P161000002021-11-26 12:42PM EST2021-12-10288.05325.40342.60+62.35+27.63%64825.14%
NDXP211213P161000002021-11-23 11:08AM EST2021-12-13284.80342.50359.100.00-4623.89%
NDXP211215P161000002021-11-26 12:19PM EST2021-12-15356.34370.80387.90+36.89+11.55%22024.56%
NDX211217P161000002021-11-26 11:32AM EST2021-12-17385.70389.30405.50+125.60+48.29%1116724.48%
NDXP211220P161000002021-11-22 11:58AM EST2021-12-20227.00400.10450.000.00-2225.60%
NDXP211223P161000002021-11-23 2:33PM EST2021-12-23373.84439.80462.700.00-281124.83%
NDXP211231P161000002021-11-26 10:19AM EST2021-12-31464.20492.30515.00+45.95+10.99%811824.39%
NDXP220107P161000002021-11-26 10:19AM EST2022-01-07511.40541.30563.10+43.84+9.38%82624.46%
NDX220121P161000002021-11-26 12:26PM EST2022-01-21590.23612.70638.20+123.88+26.56%12924.14%
NDX220318P161000002021-11-26 12:33PM EST2022-03-18863.05883.10920.60+245.70+39.80%4925.01%
NDX220414P161000002021-11-19 2:28PM EST2022-04-14720.55994.401,032.700.00-101025.29%
NDX220916P161000002021-11-01 9:54AM EST2022-09-161,437.201,461.601,501.500.00--625.57%
NDX221216P161000002021-11-26 11:28AM EST2022-12-161,749.701,613.401,762.00+43.10+2.53%21026.33%
NDX231215P161000002021-09-01 10:39AM EST2023-12-152,217.412,425.502,911.500.00--1031.62%