Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.331,55 +310,02 (+0,50%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:15PM EDT
Opciones de comprapara30 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930C11800000 | 2024-04-29 1:26PM EDT | 11,800.00 | 6,241.25 | 7,123.10 | 7,146.30 | 0.00 | - | - | 4 | 70.29% |
| NDXP240930C12800000 | 2024-04-29 1:26PM EDT | 12,800.00 | 5,282.45 | 6,151.10 | 6,173.20 | 0.00 | - | - | 4 | 61.89% |
| NDXP240930C13500000 | 2024-01-08 10:36AM EDT | 13,500.00 | 3,568.43 | 4,577.10 | 4,777.10 | 0.00 | - | - | 2 | 0.00% |
| NDXP240930C13600000 | 2024-03-08 12:54PM EDT | 13,600.00 | 5,021.02 | 4,879.70 | 4,900.00 | 0.00 | - | 9 | 9 | 0.00% |
| NDXP240930C13700000 | 2024-03-08 12:54PM EDT | 13,700.00 | 4,928.78 | 4,786.40 | 4,806.80 | 0.00 | - | 9 | 5 | 0.00% |
| NDXP240930C13800000 | 2024-05-02 12:57PM EDT | 13,800.00 | 3,940.90 | 4,968.40 | 4,996.30 | 0.00 | - | 9 | 4 | 44.69% |
| NDXP240930C13900000 | 2024-05-02 12:57PM EDT | 13,900.00 | 3,848.11 | 4,871.90 | 4,899.80 | 0.00 | - | - | 9 | 44.05% |
| NDXP240930C14500000 | 2023-11-03 10:38AM EDT | 14,500.00 | 1,865.60 | 2,502.70 | 2,531.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930C15500000 | 2023-10-02 9:30AM EDT | 15,500.00 | 1,312.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C16100000 | 2023-10-02 9:30AM EDT | 16,100.00 | 1,012.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 17,000.00 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 0.00% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 17,500.00 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 17,600.00 | 1,110.00 | 1,752.80 | 1,768.00 | 0.00 | - | - | 1 | 29.89% |
| NDXP240930C17900000 | 2024-05-28 12:40PM EDT | 17,900.00 | 1,566.49 | 1,286.80 | 1,302.40 | 0.00 | - | 1 | 1 | 22.63% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 18,000.00 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 12.20% |
| NDXP240930C18100000 | 2024-05-14 2:14PM EDT | 18,100.00 | 1,042.18 | 1,142.60 | 1,158.50 | 0.00 | - | 2 | 2 | 21.87% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 18,200.00 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 14.49% |
| NDXP240930C18300000 | 2024-05-24 11:39AM EDT | 18,300.00 | 1,235.73 | 1,006.20 | 1,021.90 | 0.00 | - | 2 | 55 | 21.16% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 18,400.00 | 944.00 | 941.80 | 957.60 | 0.00 | - | 2 | 1 | 20.84% |
| NDXP240930C18500000 | 2024-05-20 10:01AM EDT | 18,500.00 | 1,004.20 | 878.00 | 894.00 | 0.00 | - | 1 | 4 | 20.50% |
| NDXP240930C18600000 | 2024-05-30 10:26AM EDT | 18,600.00 | 924.89 | 817.00 | 832.50 | 0.00 | - | 1 | 1 | 20.17% |
| NDXP240930C18800000 | 2024-05-30 10:26AM EDT | 18,800.00 | 803.54 | 700.80 | 715.80 | 0.00 | - | 2 | 1 | 19.53% |
| NDXP240930C19000000 | 2024-05-23 1:53PM EDT | 19,000.00 | 706.10 | 593.00 | 608.90 | 0.00 | - | 2 | 5 | 18.94% |
| NDXP240930C19100000 | 2024-05-31 10:34AM EDT | 19,100.00 | 476.80 | 543.80 | 559.30 | +37.45 | +8.52% | 1 | 1 | 18.67% |
| NDXP240930C19200000 | 2024-05-31 10:34AM EDT | 19,200.00 | 434.80 | 497.10 | 512.70 | -250.94 | -36.59% | 1 | 1 | 18.41% |
| NDXP240930C19300000 | 2024-05-23 1:53PM EDT | 19,300.00 | 556.20 | 453.10 | 467.50 | 0.00 | - | 2 | 2 | 18.14% |
| NDXP240930C19500000 | 2024-05-13 9:30AM EDT | 19,500.00 | 358.40 | 373.30 | 386.30 | 0.00 | - | 1 | 2 | 17.66% |
| NDXP240930C19600000 | 2024-05-13 9:30AM EDT | 19,600.00 | 328.39 | 337.20 | 349.40 | 0.00 | - | 1 | 1 | 17.44% |
| NDXP240930C19700000 | 2024-05-01 2:45PM EDT | 19,700.00 | 206.65 | 303.60 | 315.30 | 0.00 | - | - | 5 | 17.23% |
| NDXP240930C19800000 | 2024-05-09 11:09AM EDT | 19,800.00 | 251.50 | 272.10 | 283.40 | 0.00 | - | 1 | 5 | 17.02% |
| NDXP240930C19900000 | 2024-05-23 1:36PM EDT | 19,900.00 | 338.60 | 243.60 | 254.60 | 0.00 | - | 20 | 25 | 16.85% |
| NDXP240930C20000000 | 2024-05-17 12:07PM EDT | 20,000.00 | 290.00 | 217.40 | 228.30 | 0.00 | - | 5 | 15 | 16.69% |
| NDXP240930C20100000 | 2024-05-10 9:47AM EDT | 20,100.00 | 207.25 | 193.50 | 204.00 | 0.00 | - | - | 3 | 16.53% |
| NDXP240930C20200000 | 2024-05-24 10:00AM EDT | 20,200.00 | 239.90 | 171.90 | 181.50 | 0.00 | - | 10 | 15 | 16.38% |
| NDXP240930C20300000 | 2024-04-15 1:26PM EDT | 20,300.00 | 218.67 | 223.30 | 230.80 | 0.00 | - | 3 | 3 | 18.58% |
| NDXP240930C20400000 | 2024-04-15 1:26PM EDT | 20,400.00 | 200.52 | 201.80 | 209.00 | 0.00 | - | 3 | 3 | 18.45% |
| NDXP240930C20700000 | 2024-05-20 10:58AM EDT | 20,700.00 | 152.74 | 91.40 | 99.60 | 0.00 | - | - | 1 | 15.84% |
| NDXP240930C20900000 | 2024-05-09 2:32PM EDT | 20,900.00 | 78.98 | 70.10 | 77.80 | 0.00 | - | 1 | 1 | 15.71% |
| NDXP240930C21000000 | 2024-05-20 10:29AM EDT | 21,000.00 | 111.66 | 61.20 | 68.80 | 0.00 | - | 1 | 4 | 15.66% |
| NDXP240930C21200000 | 2024-05-20 10:58AM EDT | 21,200.00 | 88.49 | 46.50 | 54.20 | 0.00 | - | 1 | 5 | 15.63% |
| NDXP240930C21600000 | 2024-03-01 1:25PM EDT | 21,600.00 | 145.55 | 121.70 | 129.70 | 0.00 | - | 1 | 1 | 21.44% |
| NDXP240930C21800000 | 2024-03-21 2:49PM EDT | 21,800.00 | 133.49 | 17.40 | 25.90 | 0.00 | - | 1 | 3 | 15.59% |
Opciones de ventapara30 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930P11800000 | 2024-05-31 11:26AM EDT | 11,800.00 | 12.00 | 8.10 | 15.10 | -14.50 | -54.72% | 1 | 4 | 35.62% |
| NDXP240930P12400000 | 2024-04-24 10:24AM EDT | 12,400.00 | 44.00 | 11.80 | 16.70 | 0.00 | - | 1 | 1 | 32.58% |
| NDXP240930P12800000 | 2024-04-29 1:26PM EDT | 12,800.00 | 43.70 | 17.70 | 21.90 | 0.00 | - | - | 4 | 31.55% |
| NDXP240930P13000000 | 2024-05-17 10:31AM EDT | 13,000.00 | 19.90 | 17.80 | 24.40 | 0.00 | - | 2 | 11 | 30.91% |
| NDXP240930P13400000 | 2023-12-18 2:25PM EDT | 13,400.00 | 211.52 | 172.50 | 179.60 | 0.00 | - | 1 | 0 | 43.27% |
| NDXP240930P13500000 | 2024-05-30 10:50AM EDT | 13,500.00 | 28.63 | 23.90 | 30.40 | 0.00 | - | 1 | 18 | 29.08% |
| NDXP240930P14000000 | 2024-01-10 4:05PM EDT | 14,000.00 | 241.89 | 134.50 | 141.20 | 0.00 | - | - | 1 | 36.28% |
| NDXP240930P14100000 | 2024-05-03 10:00AM EDT | 14,100.00 | 64.00 | 33.60 | 40.10 | 0.00 | - | 1 | 1 | 26.96% |
| NDXP240930P14200000 | 2024-05-03 10:00AM EDT | 14,200.00 | 65.50 | 35.60 | 42.00 | 0.00 | - | 2 | 2 | 26.60% |
| NDXP240930P14300000 | 2024-05-28 2:25PM EDT | 14,300.00 | 37.70 | 37.70 | 44.10 | 0.00 | - | 1 | 2 | 26.26% |
| NDXP240930P14400000 | 2024-03-18 9:31AM EDT | 14,400.00 | 150.00 | 162.40 | 169.10 | 0.00 | - | 20 | 20 | 35.10% |
| NDXP240930P14500000 | 2024-05-31 12:03PM EDT | 14,500.00 | 58.15 | 42.20 | 48.60 | -114.89 | -66.40% | 1 | 1 | 25.58% |
| NDXP240930P14900000 | 2023-11-07 10:30AM EDT | 14,900.00 | 795.90 | 547.00 | 562.10 | 0.00 | - | - | 1 | 47.93% |
| NDXP240930P15000000 | 2024-05-31 12:03PM EDT | 15,000.00 | 77.10 | 56.40 | 63.10 | +13.70 | +21.61% | 1 | 6 | 23.94% |
| NDXP240930P15300000 | 2024-01-22 11:39AM EDT | 15,300.00 | 336.80 | 314.90 | 322.40 | 0.00 | - | - | 2 | 35.43% |
| NDXP240930P15400000 | 2024-01-22 11:39AM EDT | 15,400.00 | 351.90 | 329.00 | 336.40 | 0.00 | - | - | 2 | 35.17% |
| NDXP240930P15500000 | 2024-05-30 11:00AM EDT | 15,500.00 | 83.90 | 76.20 | 83.20 | 0.00 | - | 1 | 5 | 22.37% |
| NDXP240930P15600000 | 2024-01-22 11:39AM EDT | 15,600.00 | 384.00 | 360.20 | 367.70 | 0.00 | - | - | 4 | 34.71% |
| NDXP240930P15700000 | 2024-05-17 2:21PM EDT | 15,700.00 | 92.30 | 86.10 | 93.60 | 0.00 | - | 2 | 3 | 21.77% |
| NDXP240930P15800000 | 2024-05-17 2:21PM EDT | 15,800.00 | 98.62 | 91.60 | 99.20 | 0.00 | - | 1 | 28 | 21.47% |
| NDXP240930P16000000 | 2024-05-30 10:50AM EDT | 16,000.00 | 110.97 | 103.80 | 111.80 | 0.00 | - | 1 | 6 | 20.87% |
| NDXP240930P16100000 | 2024-05-28 12:43PM EDT | 16,100.00 | 97.10 | 110.60 | 118.70 | 0.00 | - | 1 | 11 | 20.57% |
| NDXP240930P16200000 | 2024-05-13 9:30AM EDT | 16,200.00 | 164.55 | 117.40 | 125.70 | 0.00 | - | 1 | 1 | 20.26% |
| NDXP240930P16300000 | 2024-02-28 1:38PM EDT | 16,300.00 | 367.25 | 272.20 | 280.80 | 0.00 | - | 1 | 1 | 25.89% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 16,500.00 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 34.63% |
| NDXP240930P16600000 | 2024-05-28 11:33AM EDT | 16,600.00 | 130.60 | 152.70 | 161.10 | 0.00 | - | 1 | 0 | 19.09% |
| NDXP240930P16800000 | 2024-05-02 9:31AM EDT | 16,800.00 | 476.09 | 173.70 | 182.90 | 0.00 | - | 1 | 6 | 18.51% |
| NDXP240930P16900000 | 2024-05-21 1:58PM EDT | 16,900.00 | 168.60 | 185.70 | 195.00 | 0.00 | - | 1 | 15 | 18.23% |
| NDXP240930P17000000 | 2024-05-28 11:34AM EDT | 17,000.00 | 167.95 | 199.00 | 208.20 | 0.00 | - | 1 | 6 | 17.95% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 17,100.00 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 30.09% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 17,200.00 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 29.97% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 17,300.00 | 470.18 | 242.80 | 252.50 | 0.00 | - | 32 | 3 | 17.07% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 17,400.00 | 786.66 | 220.00 | 225.90 | 0.00 | - | - | 1 | 15.46% |
| NDXP240930P17500000 | 2024-05-02 9:31AM EDT | 17,500.00 | 707.81 | 277.50 | 287.80 | 0.00 | - | 1 | 27 | 16.50% |
| NDXP240930P17600000 | 2024-05-14 2:14PM EDT | 17,600.00 | 389.95 | 296.60 | 307.50 | 0.00 | - | 3 | 5 | 16.21% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 17,800.00 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 25.82% |
| NDXP240930P17900000 | 2024-05-28 11:34AM EDT | 17,900.00 | 298.45 | 363.40 | 374.90 | 0.00 | - | 2 | 3 | 15.33% |
| NDXP240930P18000000 | 2024-05-29 12:47PM EDT | 18,000.00 | 348.55 | 388.80 | 400.50 | 0.00 | - | 1 | 4 | 15.03% |
| NDXP240930P18100000 | 2024-05-29 12:47PM EDT | 18,100.00 | 371.46 | 415.90 | 427.90 | 0.00 | - | - | 1 | 14.73% |
| NDXP240930P18200000 | 2024-05-14 2:14PM EDT | 18,200.00 | 574.55 | 444.80 | 457.00 | 0.00 | - | 3 | 3 | 14.42% |
| NDXP240930P18300000 | 2024-05-15 9:40AM EDT | 18,300.00 | 549.84 | 475.60 | 487.50 | 0.00 | - | - | 2 | 14.10% |
| NDXP240930P18400000 | 2024-05-28 12:38PM EDT | 18,400.00 | 412.60 | 508.30 | 520.50 | 0.00 | - | 1 | 1 | 13.77% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 18,500.00 | 1,179.05 | 453.10 | 460.50 | 0.00 | - | - | 1 | 11.21% |
| NDXP240930P18600000 | 2024-05-30 10:26AM EDT | 18,600.00 | 552.60 | 579.90 | 592.90 | 0.00 | - | 1 | 1 | 13.10% |
| NDXP240930P18800000 | 2024-05-30 10:26AM EDT | 18,800.00 | 627.60 | 660.20 | 674.20 | 0.00 | - | 1 | 1 | 12.37% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 19,000.00 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 27.02% |
| NDXP240930P19200000 | 2024-03-11 10:25AM EDT | 19,200.00 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | - | 1 | 1 | 21.86% |
| NDXP240930P19300000 | 2024-05-24 11:39AM EDT | 19,300.00 | 762.30 | 902.70 | 918.40 | 0.00 | - | 2 | 0 | 9.97% |
| NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 19,400.00 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930P20400000 | 2024-02-05 10:35AM EDT | 20,400.00 | 2,387.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240930P20800000 | 2024-04-25 10:12AM EDT | 20,800.00 | 3,163.81 | 1,758.50 | 1,773.70 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930P21000000 | 2024-04-25 10:12AM EDT | 21,000.00 | 3,347.20 | 1,924.30 | 1,942.20 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930P21400000 | 2024-02-05 10:35AM EDT | 21,400.00 | 3,217.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.