Mercados españoles abiertos en 4 hrs 32 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.123,47 -691,09 (-1,78%) Dólar/Euro
1,0705 -0,0003 (-0,03%) Petróleo Brent
82,44 -0,18 (-0,22%) Bitcoin EUR
61.954,71 +179,44 (+0,29%)
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 comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 16,000.00 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 16,100.00 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 16,200.00 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 17,700.00 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 0.00% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 18,000.00 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 4.30% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 18,300.00 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 18,500.00 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321C18600000 | 2024-05-23 11:45AM EDT | 18,600.00 | 1,808.00 | 2,313.90 | 2,475.80 | 0.00 | - | - | 1 | 28.58% |
| NDX250321C18700000 | 2024-05-23 10:37AM EDT | 18,700.00 | 1,750.00 | 2,242.20 | 2,404.10 | 0.00 | - | 2 | 15 | 28.30% |
| NDX250321C18800000 | 2024-05-23 10:19AM EDT | 18,800.00 | 1,675.00 | 2,171.30 | 2,333.30 | 0.00 | - | 2 | 4 | 28.02% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 19,000.00 | 1,159.90 | 1,647.50 | 1,674.10 | 0.00 | - | - | 4 | 19.60% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 19,200.00 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 11.61% |
| NDX250321C19400000 | 2024-06-13 2:02PM EDT | 19,400.00 | 1,747.54 | 1,766.50 | 1,928.40 | 0.00 | - | 1 | 1 | 26.45% |
| NDX250321C19600000 | 2024-06-13 2:02PM EDT | 19,600.00 | 1,623.30 | 1,639.70 | 1,801.60 | 0.00 | - | 1 | 2 | 25.97% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 20,000.00 | 648.80 | 992.60 | 1,012.80 | 0.00 | - | 10 | 84 | 17.03% |
| NDX250321C21000000 | 2024-06-14 11:32AM EDT | 21,000.00 | 936.01 | 946.00 | 986.40 | +417.64 | +80.57% | 2 | 0 | 22.16% |
| NDX250321C21100000 | 2024-05-30 4:00PM EDT | 21,100.00 | 489.17 | 901.70 | 942.10 | 0.00 | - | 1 | 0 | 21.98% |
| NDX250321C21600000 | 2024-05-06 2:45PM EDT | 21,600.00 | 313.50 | 480.90 | 493.90 | 0.00 | - | - | 8 | 17.12% |
| NDX250321C21800000 | 2024-05-06 2:45PM EDT | 21,800.00 | 278.80 | 428.40 | 441.10 | 0.00 | - | - | 8 | 17.00% |
| NDX250321C22000000 | 2024-06-12 1:40PM EDT | 22,000.00 | 514.71 | 565.00 | 605.40 | 0.00 | - | 2 | 6 | 20.63% |
| NDX250321C22500000 | 2024-04-30 4:07PM EDT | 22,500.00 | 138.50 | 196.40 | 208.20 | 0.00 | - | 3 | 504 | 14.81% |
| NDX250321C23000000 | 2024-06-10 2:38PM EDT | 23,000.00 | 215.20 | 326.40 | 344.20 | 0.00 | - | 1 | 474 | 19.41% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321P10000000 | 2024-06-05 2:29PM EDT | 10,000.00 | 25.00 | 17.10 | 26.50 | 0.00 | - | 2 | 6 | 36.42% |
| NDX250321P10200000 | 2024-04-26 9:30AM EDT | 10,200.00 | 56.30 | 24.80 | 33.90 | 0.00 | - | 1 | 1 | 36.78% |
| NDX250321P11000000 | 2024-06-10 10:19AM EDT | 11,000.00 | 39.50 | 28.10 | 44.00 | 0.00 | - | 2 | 2 | 34.37% |
| NDX250321P11200000 | 2024-05-21 11:21AM EDT | 11,200.00 | 44.00 | 30.80 | 46.90 | 0.00 | - | 8 | 50 | 33.78% |
| NDX250321P12000000 | 2024-04-03 10:46AM EDT | 12,000.00 | 116.23 | 84.40 | 93.30 | 0.00 | - | 1 | 113 | 34.23% |
| NDX250321P12800000 | 2024-04-22 2:47PM EDT | 12,800.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX250321P13000000 | 2024-05-20 12:59PM EDT | 13,000.00 | 90.00 | 67.80 | 83.90 | 0.00 | - | 192 | 193 | 28.85% |
| NDX250321P13200000 | 2024-03-15 2:30PM EDT | 13,200.00 | 226.80 | 200.30 | 213.40 | 0.00 | - | - | 20 | 34.71% |
| NDX250321P13400000 | 2024-03-18 11:08AM EDT | 13,400.00 | 221.30 | 247.10 | 261.80 | 0.00 | - | - | 6 | 35.61% |
| NDX250321P13800000 | 2024-04-23 9:43AM EDT | 13,800.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDX250321P14000000 | 2024-06-03 12:12PM EDT | 14,000.00 | 150.00 | 102.80 | 118.90 | 0.00 | - | 1 | 21 | 26.43% |
| NDX250321P14200000 | 2024-05-28 1:56PM EDT | 14,200.00 | 149.35 | 111.50 | 127.60 | 0.00 | - | 10 | 11 | 25.97% |
| NDX250321P14600000 | 2024-05-30 11:19AM EDT | 14,600.00 | 195.20 | 131.10 | 147.30 | 0.00 | - | 1 | 11 | 25.06% |
| NDX250321P14800000 | 2024-04-18 9:54AM EDT | 14,800.00 | 430.80 | 197.30 | 208.00 | 0.00 | - | - | 3 | 26.50% |
| NDX250321P15000000 | 2024-06-04 11:07AM EDT | 15,000.00 | 225.00 | 154.00 | 170.10 | 0.00 | - | 1 | 215 | 24.16% |
| NDX250321P15100000 | 2024-03-20 11:21AM EDT | 15,100.00 | 405.00 | 534.00 | 560.50 | 0.00 | - | 6 | 17 | 35.01% |
| NDX250321P15200000 | 2024-03-19 3:50PM EDT | 15,200.00 | 420.00 | 493.00 | 514.20 | 0.00 | - | 4 | 4 | 33.29% |
| NDX250321P15300000 | 2024-03-19 3:50PM EDT | 15,300.00 | 436.00 | 511.40 | 532.80 | 0.00 | - | 4 | 4 | 33.17% |
| NDX250321P15400000 | 2024-04-29 12:04PM EDT | 15,400.00 | 416.50 | 250.80 | 261.80 | 0.00 | - | 2 | 2 | 25.38% |
| NDX250321P15500000 | 2024-04-19 12:56PM EDT | 15,500.00 | 603.20 | 266.40 | 277.60 | 0.00 | - | 10 | 11 | 25.36% |
| NDX250321P15600000 | 2024-02-27 4:25PM EDT | 15,600.00 | 464.68 | 421.30 | 438.80 | 0.00 | - | - | 2 | 29.18% |
| NDX250321P15700000 | 2024-04-12 1:24PM EDT | 15,700.00 | 519.60 | 341.90 | 357.00 | 0.00 | - | 1 | 4 | 26.56% |
| NDX250321P15800000 | 2024-06-06 11:46AM EDT | 15,800.00 | 259.60 | 211.90 | 228.00 | 0.00 | - | - | 12 | 22.42% |
| NDX250321P15900000 | 2024-05-31 9:58AM EDT | 15,900.00 | 334.20 | 220.30 | 236.50 | 0.00 | - | 1 | 1 | 22.21% |
| NDX250321P16000000 | 2024-05-28 1:56PM EDT | 16,000.00 | 305.35 | 229.20 | 245.30 | 0.00 | - | 10 | 47 | 21.99% |
| NDX250321P16100000 | 2024-04-22 10:28AM EDT | 16,100.00 | 751.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 16,200.00 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 29.25% |
| NDX250321P16300000 | 2024-04-12 12:38PM EDT | 16,300.00 | 630.40 | 440.40 | 456.40 | 0.00 | - | 1 | 1 | 25.82% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 16,400.00 | 830.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250321P16500000 | 2024-05-31 9:57AM EDT | 16,500.00 | 425.70 | 278.30 | 296.10 | 0.00 | - | 1 | 5 | 20.96% |
| NDX250321P16600000 | 2024-06-07 3:59PM EDT | 16,600.00 | 359.70 | 289.50 | 307.20 | 0.00 | - | 8 | 8 | 20.74% |
| NDX250321P16700000 | 2024-04-12 12:36PM EDT | 16,700.00 | 714.10 | 519.60 | 536.20 | 0.00 | - | 1 | 1 | 25.37% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 16,800.00 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 28.98% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 17,000.00 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 25.12% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 17,100.00 | 800.00 | 611.10 | 627.80 | 0.00 | - | 9 | 10 | 24.95% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 17,400.00 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 26.60% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 17,500.00 | 749.00 | 507.20 | 521.20 | 0.00 | - | - | 2 | 20.64% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 18,000.00 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 21.99% |
| NDX250321P18200000 | 2024-05-14 2:38PM EDT | 18,200.00 | 894.00 | 545.90 | 549.90 | 0.00 | - | 10 | 53 | 17.23% |
| NDX250321P18400000 | 2024-06-05 12:58PM EDT | 18,400.00 | 749.20 | 569.80 | 610.30 | 0.00 | - | 1 | 1 | 17.09% |
| NDX250321P18600000 | 2024-06-04 11:07AM EDT | 18,600.00 | 942.00 | 615.70 | 656.10 | 0.00 | - | 1 | 1 | 16.64% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 18,700.00 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 27.11% |
| NDX250321P19000000 | 2024-06-11 10:19AM EDT | 19,000.00 | 915.12 | 718.10 | 758.50 | 0.00 | - | 5 | 10 | 15.71% |
| NDX250321P19500000 | 2024-06-13 2:02PM EDT | 19,500.00 | 907.95 | 801.40 | 974.10 | 0.00 | - | 2 | 2 | 15.46% |
| NDX250321P19900000 | 2024-06-13 12:17PM EDT | 19,900.00 | 1,068.80 | 939.40 | 1,113.40 | 0.00 | - | 1 | 1 | 14.38% |
| NDX250321P20000000 | 2024-06-12 1:40PM EDT | 20,000.00 | 1,111.21 | 976.60 | 1,151.50 | 0.00 | - | - | 2 | 14.10% |
| NDX250321P20200000 | 2024-05-06 11:51AM EDT | 20,200.00 | 2,027.80 | 1,404.70 | 1,426.80 | 0.00 | - | - | 1 | 16.40% |
| NDX250321P20300000 | 2024-06-13 12:16PM EDT | 20,300.00 | 1,233.40 | 1,096.80 | 1,271.30 | 0.00 | - | 1 | 2 | 13.19% |
| NDX250321P20400000 | 2024-05-06 11:51AM EDT | 20,400.00 | 2,154.20 | 1,505.10 | 1,528.20 | 0.00 | - | - | 3 | 16.08% |
| NDX250321P20500000 | 2024-06-13 12:16PM EDT | 20,500.00 | 1,324.10 | 1,182.30 | 1,358.70 | 0.00 | - | 1 | 23 | 12.54% |
| NDX250321P20600000 | 2024-06-14 11:32AM EDT | 20,600.00 | 1,347.91 | 1,255.30 | 1,377.00 | -37.49 | -2.71% | 2 | 4 | 11.77% |
| NDX250321P20800000 | 2024-06-13 12:23PM EDT | 20,800.00 | 1,484.20 | 1,328.50 | 1,490.40 | 0.00 | - | 2 | 2 | 11.29% |
| NDX250321P21000000 | 2024-03-13 12:18PM EDT | 21,000.00 | 2,464.00 | 2,591.90 | 2,627.20 | 0.00 | - | - | 1 | 26.67% |
| NDX250321P21800000 | 2024-05-06 2:48PM EDT | 21,800.00 | 3,138.45 | 2,360.90 | 2,390.50 | 0.00 | - | - | 8 | 13.43% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 22,000.00 | 3,298.35 | 2,503.90 | 2,534.50 | 0.00 | - | - | 8 | 12.91% |
| NDX250321P22500000 | 2024-04-19 9:35AM EDT | 22,500.00 | 4,327.90 | 3,265.00 | 3,289.10 | 0.00 | - | 1 | 1 | 19.79% |
| NDX250321P23000000 | 2024-04-18 4:08PM EDT | 23,000.00 | 4,734.20 | 3,682.20 | 3,707.10 | 0.00 | - | 1 | 1 | 19.91% |
© 2024 Yahoo. Todos los derechos reservados.