Mercados españoles abiertos en 3 hrs 20 min
S&P 500
3.941,26 -57,58 (-1,44%) Nasdaq
11.014,89 -225,05 (-2,00%) NIKKEI 225
27.730,93 -154,94 (-0,56%) Dólar/Euro
1,0462 -0,0007 (-0,06%) Petróleo Brent
79,44 +0,09 (+0,11%) BTC-EUR
16.279,57 -90,01 (-0,55%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara16 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ221216C00030000 | 2022-09-18 11:09PM EST | 30.00 | 0.26 | - | - | 0.00 | - | - | - | 0.00% |
| NDAQ221216C00038330 | 2022-10-20 8:43AM EST | 38.33 | 18.10 | 26.40 | 28.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ221216C00048330 | 2022-11-08 11:43AM EST | 48.33 | 17.00 | 18.10 | 19.50 | 0.00 | - | 1 | 0 | 105.86% |
| NDAQ221216C00050000 | 2022-11-22 10:49AM EST | 50.00 | 16.40 | 16.80 | 17.50 | +6.20 | +60.78% | 3 | 86 | 99.02% |
| NDAQ221216C00051670 | 2022-10-31 10:45AM EST | 51.67 | 11.10 | 14.50 | 15.30 | 0.00 | - | 4 | 58 | 0.00% |
| NDAQ221216C00053330 | 2022-11-16 12:29PM EST | 53.33 | 12.20 | 13.40 | 14.70 | 0.00 | - | 1 | 66 | 99.41% |
| NDAQ221216C00055000 | 2022-11-28 11:51AM EST | 55.00 | 11.94 | 11.80 | 12.70 | 0.00 | - | 9 | 5 | 80.08% |
| NDAQ221216C00056670 | 2022-12-01 2:38PM EST | 56.67 | 12.00 | 10.10 | 10.80 | 0.00 | - | 7 | 7 | 59.38% |
| NDAQ221216C00058330 | 2022-12-06 9:55AM EST | 58.33 | 9.50 | 8.10 | 9.50 | -0.50 | -5.00% | 1 | 43 | 51.76% |
| NDAQ221216C00060000 | 2022-12-02 1:43PM EST | 60.00 | 7.50 | 6.80 | 7.40 | -1.36 | -15.35% | 3 | 30 | 58.59% |
| NDAQ221216C00061670 | 2022-11-30 2:56PM EST | 61.67 | 6.30 | 5.30 | 5.90 | 0.00 | - | 849 | 299 | 54.49% |
| NDAQ221216C00063330 | 2022-12-06 10:12AM EST | 63.33 | 4.50 | 3.80 | 4.10 | -1.00 | -18.18% | 3 | 308 | 38.23% |
| NDAQ221216C00065000 | 2022-12-05 9:46AM EST | 65.00 | 3.10 | 2.50 | 2.85 | -0.40 | -11.43% | 12 | 403 | 37.99% |
| NDAQ221216C00066670 | 2022-12-06 3:13PM EST | 66.67 | 1.35 | 1.25 | 1.60 | -0.93 | -40.79% | 19 | 977 | 32.28% |
| NDAQ221216C00070000 | 2022-12-06 3:50PM EST | 70.00 | 0.28 | 0.20 | 0.35 | -0.12 | -30.00% | 107 | 778 | 29.83% |
| NDAQ221216C00073330 | 2022-12-06 1:39PM EST | 73.33 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 3 | 961 | 37.99% |
| NDAQ221216C00075000 | 2022-12-05 1:27PM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 32 | 41.21% |
| NDAQ221216C00076670 | 2022-11-18 2:01PM EST | 76.67 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 64.36% |
| NDAQ221216C00083330 | 2022-09-18 11:09PM EST | 83.33 | 0.80 | - | - | 0.00 | - | - | - | 0.00% |
| NDAQ221216C00145000 | 2022-06-13 8:42AM EST | 145.00 | 14.50 | 15.10 | 17.20 | 0.00 | - | 1 | 6 | 709.13% |
| NDAQ221216C00150000 | 2022-07-20 8:44AM EST | 150.00 | 23.00 | 40.20 | 44.30 | 0.00 | - | 1 | 28 | 1,372.80% |
| NDAQ221216C00155000 | 2022-08-24 11:35AM EST | 155.00 | 33.90 | 29.90 | 31.10 | 0.00 | - | 1 | 20 | 1,064.60% |
| NDAQ221216C00160000 | 2022-07-22 11:40AM EST | 160.00 | 20.50 | 29.70 | 31.20 | 0.00 | - | 1 | 24 | 1,073.83% |
| NDAQ221216C00165000 | 2022-08-04 1:46PM EST | 165.00 | 22.44 | 20.80 | 22.60 | 0.00 | - | 1 | 42 | 878.96% |
| NDAQ221216C00170000 | 2022-07-21 8:41AM EST | 170.00 | 12.00 | 21.60 | 22.60 | 0.00 | - | 1 | 50 | 898.00% |
| NDAQ221216C00175000 | 2022-07-27 9:46AM EST | 175.00 | 10.30 | 16.20 | 17.30 | 0.00 | - | 5 | 448 | 786.38% |
| NDAQ221216C00180000 | 2022-08-24 12:56PM EST | 180.00 | 14.31 | 11.30 | 11.70 | 0.00 | - | 2 | 89 | 674.12% |
| NDAQ221216C00185000 | 2022-08-26 2:46PM EST | 185.00 | 9.00 | 8.40 | 9.10 | -2.27 | -20.14% | 9 | 348 | 615.19% |
| NDAQ221216C00190000 | 2022-08-26 1:00PM EST | 190.00 | 7.10 | 5.90 | 6.80 | -1.10 | -13.41% | 4 | 57 | 559.38% |
| NDAQ221216C00195000 | 2022-08-26 11:42AM EST | 195.00 | 5.10 | 4.40 | 5.10 | -0.90 | -15.00% | 2 | 74 | 519.63% |
| NDAQ221216C00200000 | 2022-08-25 2:49PM EST | 200.00 | 4.30 | 3.00 | 3.30 | 0.00 | - | 7 | 296 | 472.17% |
| NDAQ221216C00210000 | 2022-08-26 11:42AM EST | 210.00 | 1.50 | 1.25 | 1.45 | -0.85 | -36.17% | 9 | 174 | 403.22% |
| NDAQ221216C00220000 | 2022-08-25 2:33PM EST | 220.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 1 | 64 | 352.34% |
| NDAQ221216C00230000 | 2022-08-18 10:51AM EST | 230.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 15 | 26 | 326.17% |
| NDAQ221216C00250000 | 2022-08-02 11:23AM EST | 250.00 | 2.41 | 0.00 | 1.75 | 0.00 | - | - | 1 | 413.09% |
| NDAQ221216C00270000 | 2022-08-02 11:23AM EST | 270.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 519.92% |
Ventaspara16 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ221216P00025000 | 2022-10-13 8:42AM EST | 25.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 231.25% |
| NDAQ221216P00030000 | 2022-09-07 9:02AM EST | 30.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 8 | 254.30% |
| NDAQ221216P00031670 | 2022-09-14 2:48PM EST | 31.67 | 0.23 | 0.00 | 0.75 | 0.00 | - | 14 | 26 | 267.77% |
| NDAQ221216P00033330 | 2022-08-16 8:30AM EST | 33.33 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 75 | 50.00% |
| NDAQ221216P00035000 | 2022-10-19 10:16AM EST | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 18 | 156.25% |
| NDAQ221216P00036670 | 2022-09-18 11:09PM EST | 36.67 | 0.50 | - | - | 0.00 | - | - | - | 0.00% |
| NDAQ221216P00038330 | 2022-09-18 11:09PM EST | 38.33 | 0.78 | - | - | 0.00 | - | - | - | 0.00% |
| NDAQ221216P00040000 | 2022-09-18 11:09PM EST | 40.00 | 0.60 | - | - | 0.00 | - | - | - | 0.00% |
| NDAQ221216P00041670 | 2022-10-14 9:26AM EST | 41.67 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 83 | 142.19% |
| NDAQ221216P00043330 | 2022-11-07 10:09AM EST | 43.33 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 561 | 109.38% |
| NDAQ221216P00045000 | 2022-10-20 8:53AM EST | 45.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 142 | 109.77% |
| NDAQ221216P00046670 | 2022-10-17 10:25AM EST | 46.67 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 392 | 107.03% |
| NDAQ221216P00048330 | 2022-10-14 10:02AM EST | 48.33 | 0.79 | 0.00 | 0.25 | 0.00 | - | 3 | 169 | 106.64% |
| NDAQ221216P00050000 | 2022-11-16 1:59PM EST | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 227 | 83.59% |
| NDAQ221216P00051670 | 2022-12-01 9:59AM EST | 51.67 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 196 | 68.75% |
| NDAQ221216P00053330 | 2022-12-01 9:59AM EST | 53.33 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 263 | 67.58% |
| NDAQ221216P00055000 | 2022-12-06 2:31PM EST | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 391 | 53.91% |
| NDAQ221216P00056670 | 2022-12-01 11:05AM EST | 56.67 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 332 | 51.56% |
| NDAQ221216P00058330 | 2022-12-01 10:05AM EST | 58.33 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 269 | 50.00% |
| NDAQ221216P00060000 | 2022-12-06 1:54PM EST | 60.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 3 | 429 | 41.60% |
| NDAQ221216P00061670 | 2022-12-06 11:29AM EST | 61.67 | 0.10 | 0.10 | 0.20 | 0.00 | - | 25 | 143 | 39.26% |
| NDAQ221216P00063330 | 2022-12-06 3:22PM EST | 63.33 | 0.27 | 0.25 | 0.35 | +0.07 | +35.00% | 14 | 224 | 35.74% |
| NDAQ221216P00065000 | 2022-12-06 3:46PM EST | 65.00 | 0.61 | 0.45 | 0.60 | +0.31 | +103.33% | 10 | 315 | 31.64% |
| NDAQ221216P00066670 | 2022-12-06 2:44PM EST | 66.67 | 1.20 | 1.00 | 1.20 | +0.40 | +50.00% | 57 | 83 | 30.91% |
| NDAQ221216P00070000 | 2022-12-06 3:48PM EST | 70.00 | 3.40 | 2.95 | 3.60 | +0.80 | +30.77% | 7 | 38 | 37.70% |
| NDAQ221216P00073330 | 2022-11-30 11:15AM EST | 73.33 | 6.90 | 6.10 | 6.60 | 0.00 | - | 660 | 660 | 44.73% |
| NDAQ221216P00075000 | 2022-11-18 12:53PM EST | 75.00 | 10.50 | 7.70 | 8.30 | 0.00 | - | 4 | 3 | 53.81% |
| NDAQ221216P00076670 | 2022-11-23 10:47AM EST | 76.67 | 9.30 | 9.30 | 10.10 | 0.00 | - | 1 | 0 | 67.33% |
| NDAQ221216P00080000 | 2022-05-15 11:09PM EST | 80.00 | 1.35 | 0.35 | 1.10 | 0.00 | - | - | 30 | 0.00% |
| NDAQ221216P00090000 | 2022-07-19 8:30AM EST | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDAQ221216P00095000 | 2022-07-13 2:47PM EST | 95.00 | 0.83 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 0.00% |
| NDAQ221216P00100000 | 2022-08-16 8:30AM EST | 100.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | 2 | 25 | 0.00% |
| NDAQ221216P00105000 | 2022-07-21 9:47AM EST | 105.00 | 0.85 | 0.05 | 0.80 | 0.00 | - | 5 | 7 | 0.00% |
| NDAQ221216P00110000 | 2022-06-27 2:38PM EST | 110.00 | 1.50 | 0.20 | 1.05 | 0.00 | - | 1 | 6 | 0.00% |
| NDAQ221216P00115000 | 2022-06-22 8:55AM EST | 115.00 | 2.35 | 0.35 | 3.60 | 0.00 | - | 1 | 7 | 0.00% |
| NDAQ221216P00120000 | 2022-07-08 10:22AM EST | 120.00 | 1.80 | 0.35 | 1.65 | 0.00 | - | 2 | 13 | 0.00% |
| NDAQ221216P00125000 | 2022-07-19 1:48PM EST | 125.00 | 1.90 | 0.20 | 2.00 | 0.00 | - | 1 | 30 | 0.00% |
| NDAQ221216P00130000 | 2022-08-08 12:05PM EST | 130.00 | 0.95 | 0.10 | 1.35 | 0.00 | - | 112 | 120 | 0.00% |
| NDAQ221216P00135000 | 2022-08-23 1:50PM EST | 135.00 | 1.01 | 0.90 | 1.00 | 0.00 | - | 1 | 43 | 0.00% |
| NDAQ221216P00140000 | 2022-08-12 11:38AM EST | 140.00 | 0.88 | 1.15 | 1.30 | 0.00 | - | 1 | 131 | 0.00% |
| NDAQ221216P00145000 | 2022-08-26 10:05AM EST | 145.00 | 1.35 | 1.45 | 1.60 | +0.09 | +7.14% | 2 | 58 | 0.00% |
| NDAQ221216P00150000 | 2022-08-24 11:04AM EST | 150.00 | 1.75 | 1.80 | 2.05 | 0.00 | - | 3 | 71 | 0.00% |
| NDAQ221216P00155000 | 2022-08-26 1:47PM EST | 155.00 | 2.35 | 2.30 | 2.60 | +0.15 | +6.82% | 2 | 51 | 0.00% |
| NDAQ221216P00160000 | 2022-08-26 12:41PM EST | 160.00 | 2.90 | 2.95 | 3.40 | +0.10 | +3.57% | 3 | 65 | 0.00% |
| NDAQ221216P00165000 | 2022-08-26 2:39PM EST | 165.00 | 4.00 | 3.80 | 4.20 | +0.80 | +25.00% | 5 | 116 | 0.00% |
| NDAQ221216P00170000 | 2022-08-26 2:36PM EST | 170.00 | 5.10 | 5.00 | 5.40 | -0.01 | -0.20% | 17 | 101 | 0.00% |
| NDAQ221216P00175000 | 2022-08-26 2:22PM EST | 175.00 | 6.50 | 6.50 | 6.90 | +0.70 | +12.07% | 6 | 85 | 0.00% |
| NDAQ221216P00180000 | 2022-08-26 2:22PM EST | 180.00 | 8.30 | 8.30 | 8.90 | +1.40 | +20.29% | 10 | 86 | 0.00% |
| NDAQ221216P00185000 | 2022-08-26 1:50PM EST | 185.00 | 10.10 | 10.10 | 11.60 | +1.40 | +16.09% | 9 | 12 | 0.00% |
| NDAQ221216P00190000 | 2022-08-26 10:03AM EST | 190.00 | 11.50 | 12.80 | 13.70 | 0.00 | - | 3 | 43 | 0.00% |
| NDAQ221216P00195000 | 2022-08-22 9:27AM EST | 195.00 | 13.40 | 15.90 | 17.10 | 0.00 | - | 10 | 42 | 0.00% |
| NDAQ221216P00200000 | 2022-04-26 1:28PM EST | 200.00 | 37.80 | 47.60 | 51.80 | 0.00 | - | - | 1 | 0.00% |
| NDAQ221216P00220000 | 2022-08-15 12:14PM EST | 220.00 | 29.40 | 36.00 | 39.80 | 0.00 | - | - | 1 | 0.00% |
| NDAQ221216P00230000 | 2022-08-23 9:22AM EST | 230.00 | 44.76 | 45.60 | 49.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
