Mercados españoles abiertos en 8 hrs 18 min
S&P 500
3.790,93 +112,50 (+3,06%) Nasdaq
11.176,41 +360,97 (+3,34%) NIKKEI 225
26.992,21 +776,42 (+2,96%) Dólar/Euro
0,9987 +0,0160 (+1,63%) Petróleo Brent
91,58 -0,22 (-0,24%) BTC-EUR
20.299,51 +585,65 (+2,97%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara21 de octubre de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ221021C00046670 | 2022-09-26 2:02PM EDT | 46.67 | 10.20 | 11.00 | 15.50 | 0.00 | - | - | 3 | 149.27% |
| NDAQ221021C00048330 | 2022-09-23 11:30AM EDT | 48.33 | 8.80 | 11.30 | 12.90 | 0.00 | - | 1 | 1 | 80.18% |
| NDAQ221021C00050000 | 2022-09-30 3:31PM EDT | 50.00 | 7.30 | 9.70 | 10.90 | 0.00 | - | 2 | 6 | 65.14% |
| NDAQ221021C00051670 | 2022-10-03 3:02PM EDT | 51.67 | 6.90 | 8.00 | 9.20 | 0.00 | - | 2 | 1 | 54.88% |
| NDAQ221021C00055000 | 2022-10-04 9:50AM EDT | 55.00 | 5.14 | 5.00 | 5.70 | +2.04 | +65.81% | 6 | 36 | 49.76% |
| NDAQ221021C00056670 | 2022-10-04 3:54PM EDT | 56.67 | 3.90 | 3.80 | 4.10 | +1.54 | +65.25% | 4 | 153 | 40.72% |
| NDAQ221021C00058330 | 2022-10-04 3:35PM EDT | 58.33 | 2.51 | 2.55 | 2.90 | +0.76 | +43.43% | 24 | 57 | 38.55% |
| NDAQ221021C00060000 | 2022-10-04 3:59PM EDT | 60.00 | 1.60 | 1.60 | 1.65 | +0.60 | +60.00% | 20 | 389 | 32.01% |
| NDAQ221021C00061670 | 2022-10-04 2:28PM EDT | 61.67 | 0.75 | 0.80 | 1.10 | +0.37 | +97.37% | 11 | 153 | 34.40% |
| NDAQ221021C00063330 | 2022-10-04 1:56PM EDT | 63.33 | 0.37 | 0.35 | 0.50 | +0.17 | +85.00% | 14 | 246 | 30.96% |
| NDAQ221021C00065000 | 2022-10-04 3:39PM EDT | 65.00 | 0.18 | 0.15 | 0.20 | +0.13 | +260.00% | 27 | 191 | 29.20% |
| NDAQ221021C00066670 | 2022-09-30 9:30AM EDT | 66.67 | 0.25 | 0.00 | 0.95 | 0.00 | - | 21 | 254 | 58.64% |
| NDAQ221021C00070000 | 2022-10-04 9:34AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 245 | 46.97% |
| NDAQ221021C00075000 | 2022-09-21 10:47AM EDT | 75.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 3 | 74.76% |
| NDAQ221021C00090000 | 2022-08-23 9:41AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| NDAQ221021C00093330 | 2022-09-29 12:01PM EDT | 93.33 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 366 | 50.00% |
| NDAQ221021C00180000 | 2022-08-25 9:40AM EDT | 180.00 | 11.00 | 7.50 | 10.20 | 0.00 | - | 1 | 1 | 499.56% |
| NDAQ221021C00185000 | 2022-08-26 3:00PM EDT | 185.00 | 6.20 | 4.70 | 6.70 | -1.50 | -19.48% | 2 | 2 | 436.38% |
| NDAQ221021C00190000 | 2022-08-26 3:45PM EDT | 190.00 | 3.90 | 2.10 | 4.50 | -1.24 | -24.12% | 4 | 12 | 379.20% |
| NDAQ221021C00195000 | 2022-08-26 2:33PM EDT | 195.00 | 2.50 | 0.70 | 4.80 | -0.70 | -21.88% | 2 | 20 | 367.48% |
| NDAQ221021C00200000 | 2022-08-25 1:21PM EDT | 200.00 | 1.85 | 0.50 | 1.90 | 0.00 | - | 13 | 36 | 311.91% |
| NDAQ221021C00210000 | 2022-08-26 11:58AM EDT | 210.00 | 0.45 | 0.00 | 0.45 | -0.05 | -10.00% | 7 | 3 | 246.68% |
| NDAQ221021C00270000 | 2022-08-23 9:41AM EDT | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 417.82% |
| NDAQ221021C00280000 | 2022-08-23 3:56PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 70 | 90 | 257.03% |
Ventaspara21 de octubre de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ221021P00031670 | 2022-09-06 9:37AM EDT | 31.67 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 685 | 116.41% |
| NDAQ221021P00035000 | 2022-09-27 1:44PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| NDAQ221021P00036670 | 2022-09-26 10:08AM EDT | 36.67 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 91.41% |
| NDAQ221021P00038330 | 2022-09-27 12:33PM EDT | 38.33 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 84.38% |
| NDAQ221021P00043330 | 2022-09-20 12:36PM EDT | 43.33 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 63.28% |
| NDAQ221021P00045000 | 2022-09-22 10:10AM EDT | 45.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 56.25% |
| NDAQ221021P00046670 | 2022-09-22 9:39AM EDT | 46.67 | 0.29 | 0.00 | 0.35 | 0.00 | - | - | 1 | 68.95% |
| NDAQ221021P00048330 | 2022-10-04 9:52AM EDT | 48.33 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 1 | 11 | 60.94% |
| NDAQ221021P00050000 | 2022-10-03 3:29PM EDT | 50.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 57 | 57.62% |
| NDAQ221021P00051670 | 2022-10-04 2:17PM EDT | 51.67 | 0.11 | 0.10 | 0.25 | -0.19 | -63.33% | 7 | 63 | 49.32% |
| NDAQ221021P00053330 | 2022-10-04 12:09PM EDT | 53.33 | 0.25 | 0.20 | 0.50 | -0.26 | -50.98% | 5 | 42 | 50.78% |
| NDAQ221021P00055000 | 2022-10-04 3:47PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | -0.49 | -55.06% | 44 | 177 | 39.75% |
| NDAQ221021P00056670 | 2022-10-04 2:02PM EDT | 56.67 | 0.70 | 0.55 | 0.75 | -0.33 | -32.04% | 18 | 287 | 37.89% |
| NDAQ221021P00058330 | 2022-10-04 1:19PM EDT | 58.33 | 1.29 | 1.00 | 1.25 | -0.41 | -24.12% | 10 | 159 | 36.96% |
| NDAQ221021P00060000 | 2022-10-04 3:43PM EDT | 60.00 | 1.75 | 1.60 | 1.90 | -0.90 | -33.96% | 10 | 447 | 34.84% |
| NDAQ221021P00061670 | 2022-09-30 10:17AM EDT | 61.67 | 4.50 | 2.45 | 2.80 | 0.00 | - | 1 | 237 | 33.01% |
| NDAQ221021P00063330 | 2022-10-04 10:47AM EDT | 63.33 | 4.11 | 3.70 | 4.20 | -1.19 | -22.45% | 1 | 185 | 37.45% |
| NDAQ221021P00065000 | 2022-09-23 10:25AM EDT | 65.00 | 8.40 | 5.00 | 5.80 | 0.00 | - | 2 | 152 | 44.34% |
| NDAQ221021P00066670 | 2022-09-28 1:49PM EDT | 66.67 | 8.70 | 6.40 | 7.80 | 0.00 | - | 2 | 7 | 60.64% |
| NDAQ221021P00070000 | 2022-09-30 3:36PM EDT | 70.00 | 13.05 | 9.50 | 11.20 | 0.00 | - | 5 | 0 | 77.34% |
| NDAQ221021P00073330 | 2022-10-04 9:55AM EDT | 73.33 | 13.30 | 12.90 | 15.80 | -1.84 | -12.15% | 1 | 1 | 85.45% |
| NDAQ221021P00095000 | 2022-08-26 10:23AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 75 | 150 | 0.00% |
| NDAQ221021P00135000 | 2022-08-22 9:33AM EDT | 135.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 0.00% |
| NDAQ221021P00150000 | 2022-08-24 2:27PM EDT | 150.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 0.00% |
| NDAQ221021P00155000 | 2022-08-24 2:20PM EDT | 155.00 | 0.80 | 0.75 | 1.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDAQ221021P00160000 | 2022-08-25 1:33PM EDT | 160.00 | 1.00 | 1.20 | 3.20 | 0.00 | - | 2 | 3 | 0.00% |
| NDAQ221021P00165000 | 2022-08-25 3:32PM EDT | 165.00 | 1.35 | 1.00 | 2.75 | 0.00 | - | 2 | 8 | 0.00% |
| NDAQ221021P00170000 | 2022-08-26 11:25AM EDT | 170.00 | 2.40 | 2.25 | 3.80 | +0.67 | +38.73% | 3 | 8 | 0.00% |
| NDAQ221021P00175000 | 2022-08-24 10:57AM EDT | 175.00 | 3.39 | 2.95 | 4.90 | 0.00 | - | 1 | 6 | 0.00% |
| NDAQ221021P00180000 | 2022-08-26 3:00PM EDT | 180.00 | 5.51 | 4.40 | 6.70 | +1.49 | +37.06% | 27 | 88 | 0.00% |
| NDAQ221021P00185000 | 2022-08-26 3:44PM EDT | 185.00 | 8.11 | 6.80 | 9.20 | +2.01 | +32.95% | 12 | 26 | 0.00% |
| NDAQ221021P00190000 | 2022-08-26 3:42PM EDT | 190.00 | 11.00 | 9.90 | 12.10 | +2.90 | +35.80% | 3 | 23 | 0.00% |
| NDAQ221021P00195000 | 2022-08-23 10:05AM EDT | 195.00 | 13.21 | 13.60 | 15.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
