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
62.374,80 +107,35 (+0,17%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250117C13600000 | 2024-03-06 2:50PM EDT | 13,600.00 | 5,149.70 | 5,154.40 | 5,185.80 | 0.00 | - | 1 | 1 | 33.24% |
| NDX250117C15500000 | 2024-01-11 11:05AM EDT | 15,500.00 | 2,554.00 | 3,480.50 | 3,508.30 | 0.00 | - | 2 | 0 | 28.55% |
| NDX250117C15800000 | 2024-02-28 1:33PM EDT | 15,800.00 | 3,152.90 | 3,419.50 | 3,455.60 | 0.00 | - | - | 1 | 32.42% |
| NDX250117C15900000 | 2024-02-28 10:31AM EDT | 15,900.00 | 3,092.90 | 3,339.20 | 3,375.20 | 0.00 | - | - | 1 | 32.16% |
| NDX250117C16300000 | 2024-03-13 3:28PM EDT | 16,300.00 | 2,930.10 | 2,836.50 | 2,866.30 | 0.00 | - | - | 1 | 26.99% |
| NDX250117C16500000 | 2024-05-21 9:30AM EDT | 16,500.00 | 2,962.33 | 2,864.30 | 2,880.60 | 0.00 | - | 1 | 0 | 30.10% |
| NDX250117C16700000 | 2024-05-15 10:40AM EDT | 16,700.00 | 2,684.64 | 2,702.40 | 2,718.50 | 0.00 | - | - | 18 | 29.39% |
| NDX250117C16800000 | 2024-05-30 11:00AM EDT | 16,800.00 | 2,707.02 | 2,622.50 | 2,638.60 | 0.00 | - | 1 | 2 | 29.05% |
| NDX250117C16900000 | 2024-02-20 12:24PM EDT | 16,900.00 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | - | 1 | 1 | 31.23% |
| NDX250117C17000000 | 2024-05-30 11:00AM EDT | 17,000.00 | 2,548.90 | 2,464.00 | 2,480.30 | 0.00 | - | 1 | 5 | 28.36% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 17,200.00 | 1,654.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 17,300.00 | 1,607.00 | 2,470.50 | 2,484.90 | 0.00 | - | - | 2 | 31.73% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 17,400.00 | 1,546.00 | 2,393.00 | 2,407.10 | 0.00 | - | - | 2 | 31.32% |
| NDX250117C17500000 | 2024-05-24 9:46AM EDT | 17,500.00 | 2,253.90 | 2,083.70 | 2,099.90 | 0.00 | - | 1 | 9 | 26.73% |
| NDX250117C17600000 | 2024-05-24 9:46AM EDT | 17,600.00 | 2,179.30 | 2,010.40 | 2,026.70 | 0.00 | - | 1 | 2 | 26.42% |
| NDX250117C17700000 | 2024-05-03 9:57AM EDT | 17,700.00 | 1,610.30 | 1,938.00 | 1,954.30 | 0.00 | - | 1 | 2 | 26.11% |
| NDX250117C17775000 | 2024-05-03 2:07PM EDT | 17,775.00 | 1,552.25 | 1,884.40 | 1,901.00 | 0.00 | - | 2 | 1 | 25.88% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 17,800.00 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 18.51% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 17,900.00 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 18.52% |
| NDX250117C18000000 | 2024-05-30 9:50AM EDT | 18,000.00 | 1,727.70 | 1,726.90 | 1,743.00 | -150.80 | -8.03% | 1 | 10 | 25.20% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 18,200.00 | 1,302.10 | 1,592.50 | 1,608.70 | 0.00 | - | 2 | 1 | 24.63% |
| NDX250117C18225000 | 2024-05-24 1:25PM EDT | 18,225.00 | 1,817.70 | 1,575.90 | 1,592.00 | 0.00 | - | 1 | 1 | 24.56% |
| NDX250117C18275000 | 2024-05-30 12:20PM EDT | 18,275.00 | 1,655.00 | 1,543.10 | 1,559.20 | 0.00 | - | 1 | 2 | 24.42% |
| NDX250117C18300000 | 2024-05-21 1:20PM EDT | 18,300.00 | 1,658.10 | 1,526.80 | 1,542.90 | 0.00 | - | 1 | 2 | 24.35% |
| NDX250117C18425000 | 2024-05-24 10:13AM EDT | 18,425.00 | 1,612.80 | 1,446.60 | 1,461.90 | 0.00 | - | 1 | 2 | 23.99% |
| NDX250117C18475000 | 2024-05-21 1:42PM EDT | 18,475.00 | 1,555.90 | 1,415.00 | 1,430.30 | 0.00 | - | - | 1 | 23.85% |
| NDX250117C18550000 | 2024-05-28 1:00PM EDT | 18,550.00 | 1,620.60 | 1,367.90 | 1,385.10 | 0.00 | - | 1 | 1 | 23.67% |
| NDX250117C18750000 | 2024-05-21 1:11PM EDT | 18,750.00 | 1,371.10 | 1,247.50 | 1,263.40 | 0.00 | - | - | 1 | 23.13% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 18,800.00 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 21.17% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 18,900.00 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 21.10% |
| NDX250117C19000000 | 2024-05-31 9:50AM EDT | 19,000.00 | 1,130.10 | 1,105.70 | 1,121.30 | -171.10 | -13.15% | 2 | 668 | 22.52% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 19,100.00 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 20.94% |
| NDX250117C19200000 | 2024-04-19 2:15PM EDT | 19,200.00 | 614.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250117C19300000 | 2024-05-22 11:27AM EDT | 19,300.00 | 1,116.80 | 944.50 | 960.50 | 0.00 | - | 1 | 2 | 21.79% |
| NDX250117C19400000 | 2024-05-02 3:10PM EDT | 19,400.00 | 614.03 | 894.40 | 910.10 | 0.00 | - | 1 | 1 | 21.56% |
| NDX250117C19500000 | 2024-05-29 10:21AM EDT | 19,500.00 | 1,021.60 | 845.80 | 861.90 | 0.00 | - | 35 | 780 | 21.34% |
| NDX250117C19600000 | 2024-05-01 2:48PM EDT | 19,600.00 | 556.99 | 798.40 | 813.90 | 0.00 | - | 1 | 1 | 21.10% |
| NDX250117C19700000 | 2024-01-22 12:38PM EDT | 19,700.00 | 616.80 | 615.00 | 630.70 | 0.00 | - | - | 2 | 18.43% |
| NDX250117C19850000 | 2024-05-28 10:10AM EDT | 19,850.00 | 859.10 | 687.50 | 703.50 | 0.00 | - | 2 | 1 | 20.58% |
| NDX250117C19875000 | 2024-05-28 10:10AM EDT | 19,875.00 | 847.15 | 677.40 | 692.70 | 0.00 | - | 2 | 1 | 20.52% |
| NDX250117C20000000 | 2024-05-21 11:47AM EDT | 20,000.00 | 742.00 | 626.60 | 642.50 | 0.00 | - | 1 | 17 | 20.29% |
| NDX250117C20400000 | 2024-01-30 11:32AM EDT | 20,400.00 | 474.20 | 578.80 | 596.90 | 0.00 | - | - | 7 | 21.49% |
| NDX250117C20500000 | 2024-04-23 3:53PM EDT | 20,500.00 | 328.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX250117C20600000 | 2024-04-23 3:53PM EDT | 20,600.00 | 308.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX250117C20800000 | 2024-03-01 4:44PM EDT | 20,800.00 | 578.21 | 536.80 | 556.30 | 0.00 | - | 10 | 312 | 22.61% |
| NDX250117C21000000 | 2024-05-10 11:24AM EDT | 21,000.00 | 295.00 | 315.30 | 328.80 | 0.00 | - | 7 | 79 | 18.69% |
| NDX250117C21200000 | 2024-03-01 4:44PM EDT | 21,200.00 | 470.04 | 434.80 | 450.20 | 0.00 | - | 2 | 0 | 22.19% |
| NDX250117C21400000 | 2024-03-01 4:44PM EDT | 21,400.00 | 421.09 | 389.00 | 405.80 | 0.00 | - | 20 | 624 | 22.06% |
| NDX250117C21600000 | 2024-03-14 3:42PM EDT | 21,600.00 | 320.40 | 285.20 | 297.90 | 0.00 | - | 11 | 56 | 20.32% |
| NDX250117C21800000 | 2024-03-14 3:42PM EDT | 21,800.00 | 286.65 | 252.40 | 264.60 | 0.00 | - | 11 | 56 | 20.21% |
| NDX250117C22000000 | 2024-05-16 10:54AM EDT | 22,000.00 | 209.05 | 144.40 | 157.00 | 0.00 | - | 6 | 380 | 17.79% |
| NDX250117C23000000 | 2024-05-22 12:59PM EDT | 23,000.00 | 103.70 | 62.60 | 74.70 | 0.00 | - | 3 | 85 | 17.48% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250117P10000000 | 2024-05-15 11:05AM EDT | 10,000.00 | 20.70 | 18.50 | 23.90 | 0.00 | - | 1 | 9 | 36.56% |
| NDX250117P10200000 | 2024-02-12 11:01AM EDT | 10,200.00 | 56.00 | 47.80 | 55.10 | 0.00 | - | 4 | 6 | 40.57% |
| NDX250117P10400000 | 2024-02-12 11:01AM EDT | 10,400.00 | 58.00 | 47.70 | 63.70 | 0.00 | - | 1 | 2 | 40.44% |
| NDX250117P10600000 | 2024-03-13 3:50PM EDT | 10,600.00 | 62.00 | 53.40 | 61.30 | 0.00 | - | - | 1 | 39.00% |
| NDX250117P10800000 | 2024-03-13 3:50PM EDT | 10,800.00 | 66.00 | 58.30 | 66.30 | 0.00 | - | 2 | 7 | 38.41% |
| NDX250117P11000000 | 2024-04-30 2:52PM EDT | 11,000.00 | 49.88 | 27.30 | 32.80 | 0.00 | - | 1 | 3 | 33.03% |
| NDX250117P11200000 | 2024-01-17 3:10PM EDT | 11,200.00 | 130.00 | 83.10 | 94.80 | 0.00 | - | - | 8 | 38.79% |
| NDX250117P12000000 | 2024-01-22 4:32PM EDT | 12,000.00 | 135.83 | 120.00 | 135.30 | 0.00 | - | - | 1 | 37.06% |
| NDX250117P12600000 | 2024-04-12 10:12AM EDT | 12,600.00 | 118.88 | 63.40 | 69.80 | 0.00 | - | 1 | 0 | 29.12% |
| NDX250117P12800000 | 2024-04-12 10:12AM EDT | 12,800.00 | 128.81 | 69.60 | 76.10 | 0.00 | - | 2 | 0 | 28.62% |
| NDX250117P13000000 | 2024-05-10 11:16AM EDT | 13,000.00 | 80.40 | 63.00 | 72.90 | 0.00 | - | 2 | 5 | 27.37% |
| NDX250117P13200000 | 2024-03-01 3:33PM EDT | 13,200.00 | 143.05 | 129.80 | 140.20 | 0.00 | - | 1 | 2 | 30.59% |
| NDX250117P13400000 | 2024-05-16 10:30AM EDT | 13,400.00 | 77.25 | 75.70 | 85.70 | 0.00 | - | 1 | 9 | 26.31% |
| NDX250117P13600000 | 2024-01-30 11:39AM EDT | 13,600.00 | 238.08 | 180.40 | 191.00 | 0.00 | - | 3 | 9 | 30.84% |
| NDX250117P13800000 | 2024-05-03 10:28AM EDT | 13,800.00 | 145.42 | 90.90 | 101.30 | 0.00 | - | 1 | 8 | 25.29% |
| NDX250117P14000000 | 2024-05-29 10:09AM EDT | 14,000.00 | 107.50 | 99.70 | 110.20 | 0.00 | - | 2 | 58 | 24.79% |
| NDX250117P14600000 | 2024-03-15 3:35PM EDT | 14,600.00 | 309.00 | 275.20 | 286.70 | 0.00 | - | - | 1 | 28.75% |
| NDX250117P14800000 | 2024-03-01 3:33PM EDT | 14,800.00 | 265.77 | 250.70 | 263.80 | 0.00 | - | 2 | 22 | 26.82% |
| NDX250117P14900000 | 2024-02-20 2:42PM EDT | 14,900.00 | 401.60 | 265.00 | 276.80 | 0.00 | - | - | 1 | 26.68% |
| NDX250117P15000000 | 2024-05-23 3:04PM EDT | 15,000.00 | 167.50 | 160.10 | 170.80 | 0.00 | - | 2 | 29 | 22.42% |
| NDX250117P15100000 | 2024-04-19 1:09PM EDT | 15,100.00 | 443.40 | 167.00 | 175.60 | 0.00 | - | 11 | 11 | 22.08% |
| NDX250117P15300000 | 2024-02-20 2:33PM EDT | 15,300.00 | 471.50 | 310.50 | 323.00 | 0.00 | - | - | 1 | 25.76% |
| NDX250117P15400000 | 2024-04-19 1:09PM EDT | 15,400.00 | 500.10 | 192.40 | 201.30 | 0.00 | - | 2 | 2 | 21.41% |
| NDX250117P15500000 | 2024-04-26 11:34AM EDT | 15,500.00 | 372.80 | 187.70 | 194.90 | 0.00 | - | 2 | 9 | 20.66% |
| NDX250117P15600000 | 2024-01-22 4:32PM EDT | 15,600.00 | 542.17 | 496.70 | 514.30 | 0.00 | - | - | 1 | 29.00% |
| NDX250117P15700000 | 2024-04-29 3:18PM EDT | 15,700.00 | 397.92 | 219.30 | 225.70 | 0.00 | - | - | 1 | 20.58% |
| NDX250117P15900000 | 2024-03-05 2:17PM EDT | 15,900.00 | 490.20 | 462.50 | 477.30 | 0.00 | - | - | 1 | 26.16% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 16,000.00 | 525.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| NDX250117P16100000 | 2024-04-22 3:31PM EDT | 16,100.00 | 601.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX250117P16150000 | 2024-05-01 3:09PM EDT | 16,150.00 | 474.80 | 275.20 | 286.60 | 0.00 | - | - | 2 | 19.82% |
| NDX250117P16200000 | 2024-04-23 12:00PM EDT | 16,200.00 | 570.47 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| NDX250117P16300000 | 2024-05-06 3:13PM EDT | 16,300.00 | 407.00 | 294.90 | 306.20 | 0.00 | - | 1 | 8 | 19.47% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 16,400.00 | 739.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250117P16500000 | 2024-05-24 11:14AM EDT | 16,500.00 | 290.52 | 321.90 | 335.30 | 0.00 | - | 795 | 796 | 19.03% |
| NDX250117P16600000 | 2024-05-30 11:02AM EDT | 16,600.00 | 348.79 | 337.10 | 350.60 | 0.00 | - | 1 | 3 | 18.80% |
| NDX250117P16700000 | 2024-04-23 2:55PM EDT | 16,700.00 | 675.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250117P16800000 | 2024-05-30 11:02AM EDT | 16,800.00 | 380.67 | 369.80 | 383.40 | 0.00 | - | 1 | 3 | 18.34% |
| NDX250117P17000000 | 2024-05-22 10:23AM EDT | 17,000.00 | 375.00 | 404.60 | 419.10 | 0.00 | - | 220 | 257 | 17.88% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 17,100.00 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 22.85% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 17,200.00 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 22.72% |
| NDX250117P17225000 | 2024-05-30 3:42PM EDT | 17,225.00 | 465.00 | 449.00 | 462.10 | 0.00 | - | 3 | 3 | 17.33% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 17,400.00 | 1,000.80 | 490.60 | 502.00 | 0.00 | - | 1 | 4 | 16.96% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 17,500.00 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 20.90% |
| NDX250117P17650000 | 2024-05-07 10:45AM EDT | 17,650.00 | 713.10 | 542.00 | 557.30 | 0.00 | - | - | 1 | 16.30% |
| NDX250117P17800000 | 2024-05-22 12:28PM EDT | 17,800.00 | 537.25 | 579.30 | 595.00 | 0.00 | - | 1 | 3 | 15.92% |
| NDX250117P17900000 | 2024-05-30 2:16PM EDT | 17,900.00 | 609.00 | 605.20 | 621.60 | 0.00 | - | 1 | 1 | 15.66% |
| NDX250117P18000000 | 2024-05-24 9:57AM EDT | 18,000.00 | 605.55 | 632.50 | 648.80 | 0.00 | - | 60 | 414 | 15.40% |
| NDX250117P18100000 | 2024-05-23 11:21AM EDT | 18,100.00 | 592.02 | 660.80 | 677.00 | 0.00 | - | - | 1 | 15.12% |
| NDX250117P18300000 | 2024-05-08 1:13PM EDT | 18,300.00 | 941.90 | 722.00 | 738.10 | 0.00 | - | - | 1 | 14.58% |
| NDX250117P18500000 | 2024-05-31 10:36AM EDT | 18,500.00 | 883.36 | 787.70 | 803.20 | +136.93 | +18.34% | 23 | 540 | 13.99% |
| NDX250117P18750000 | 2024-05-22 12:28PM EDT | 18,750.00 | 819.11 | 876.90 | 893.30 | 0.00 | - | - | 1 | 13.23% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 18,800.00 | 1,749.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250117P19000000 | 2024-05-24 9:39AM EDT | 19,000.00 | 928.88 | 975.50 | 991.90 | 0.00 | - | 4 | 714 | 12.39% |
| NDX250117P19500000 | 2024-05-31 10:36AM EDT | 19,500.00 | 1,327.64 | 1,199.10 | 1,215.70 | +248.99 | +23.08% | 23 | 183 | 10.27% |
| NDX250117P19900000 | 2024-03-08 3:57PM EDT | 19,900.00 | 1,838.30 | 1,811.10 | 1,835.40 | 0.00 | - | 1 | 1 | 16.61% |
| NDX250117P20000000 | 2024-03-08 3:59PM EDT | 20,000.00 | 1,890.90 | 1,869.70 | 1,894.30 | 0.00 | - | 1 | 2 | 16.33% |
| NDX250117P20200000 | 2024-05-21 9:30AM EDT | 20,200.00 | 1,559.98 | 1,579.50 | 1,595.50 | 0.00 | - | - | 2 | 0.00% |
| NDX250117P21400000 | 2024-04-04 2:32PM EDT | 21,400.00 | 2,857.70 | 2,947.40 | 2,975.40 | 0.00 | - | 1 | 1 | 14.36% |
| NDX250117P21600000 | 2024-03-08 3:37PM EDT | 21,600.00 | 2,960.80 | 2,976.40 | 3,005.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250117P21800000 | 2024-05-24 11:55AM EDT | 21,800.00 | 2,499.03 | 2,741.30 | 2,758.00 | 0.00 | - | 10 | 46 | 0.00% |
| NDX250117P22000000 | 2024-05-24 11:55AM EDT | 22,000.00 | 2,659.03 | 2,909.10 | 2,925.40 | 0.00 | - | 10 | 46 | 0.00% |
| NDX250117P22600000 | 2024-05-01 3:39PM EDT | 22,600.00 | 4,436.32 | 3,431.90 | 3,448.20 | 0.00 | - | 1 | 3 | 0.00% |
| NDX250117P22700000 | 2024-05-01 3:39PM EDT | 22,700.00 | 4,527.42 | 3,521.30 | 3,537.60 | 0.00 | - | 1 | 3 | 0.00% |
| NDX250117P22900000 | 2024-04-15 1:18PM EDT | 22,900.00 | 4,223.80 | 3,636.50 | 3,662.90 | 0.00 | - | 1 | 15 | 0.00% |
| NDX250117P23000000 | 2024-04-15 1:18PM EDT | 23,000.00 | 4,312.30 | 3,725.50 | 3,752.00 | 0.00 | - | 1 | 15 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.