Mercados españoles cerrados
S&P 500
5.466,47 +34,87 (+0,64%) Nasdaq
17.826,54 +137,66 (+0,78%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0728 +0,0020 (+0,18%) Petróleo Brent
83,78 +1,16 (+1,40%) Bitcoin EUR
61.551,50 -512,38 (-0,83%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:17PM EDT. Mercado abierto.
Opciones de comprapara16 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250516C12600000 | 2024-05-10 10:21AM EDT | 12,600.00 | 6,214.00 | 6,997.70 | 7,045.20 | 0.00 | - | - | 2 | 0.00% |
| NDX250516C16400000 | 2024-05-24 1:28PM EDT | 16,400.00 | 3,602.20 | 4,415.50 | 4,473.00 | 0.00 | - | 1 | 2 | 34.32% |
| NDX250516C16500000 | 2024-06-06 1:54PM EDT | 16,500.00 | 3,675.00 | 4,332.30 | 4,385.00 | 0.00 | - | - | 1 | 33.93% |
| NDX250516C16700000 | 2024-05-24 1:28PM EDT | 16,700.00 | 3,366.60 | 4,166.00 | 4,222.70 | 0.00 | - | 1 | 1 | 33.39% |
| NDX250516C17000000 | 2024-06-12 10:20AM EDT | 17,000.00 | 3,631.18 | 3,922.10 | 3,976.40 | 0.00 | - | 18 | 19 | 32.50% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 17,200.00 | 2,285.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 17,300.00 | 2,231.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250516C18700000 | 2024-05-24 11:04AM EDT | 18,700.00 | 1,931.70 | 2,621.90 | 2,671.00 | 0.00 | - | 1 | 1 | 27.87% |
| NDX250516C19000000 | 2024-05-24 11:04AM EDT | 19,000.00 | 1,748.20 | 2,413.00 | 2,461.20 | 0.00 | - | 1 | 1 | 27.15% |
| NDX250516C20000000 | 2024-06-12 12:33PM EDT | 20,000.00 | 1,563.10 | 1,773.10 | 1,814.60 | 0.00 | - | 20 | 36 | 24.88% |
| NDX250516C20800000 | 2024-06-11 9:30AM EDT | 20,800.00 | 941.40 | 1,333.40 | 1,369.90 | 0.00 | - | - | 1 | 23.32% |
| NDX250516C20900000 | 2024-06-06 12:56PM EDT | 20,900.00 | 904.20 | 1,285.40 | 1,320.10 | 0.00 | - | - | 24 | 23.15% |
| NDX250516C22500000 | 2024-06-12 12:30PM EDT | 22,500.00 | 529.60 | 645.60 | 670.10 | 0.00 | - | 120 | 254 | 20.74% |
| NDX250516C22700000 | 2024-06-12 12:02PM EDT | 22,700.00 | 481.00 | 585.90 | 611.40 | 0.00 | - | - | 3 | 20.53% |
| NDX250516C23000000 | 2024-06-12 12:30PM EDT | 23,000.00 | 414.60 | 506.00 | 529.00 | 0.00 | - | 110 | 184 | 20.20% |
Opciones de ventapara16 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250516P14000000 | 2024-06-17 9:30AM EDT | 14,000.00 | 148.00 | 128.00 | 140.70 | -59.00 | -28.50% | 1 | 0 | 25.61% |
| NDX250516P14100000 | 2024-06-12 2:02PM EDT | 14,100.00 | 137.30 | 133.00 | 145.60 | 0.00 | - | - | 8 | 25.40% |
| NDX250516P14200000 | 2024-06-12 2:02PM EDT | 14,200.00 | 143.60 | 137.80 | 150.60 | 0.00 | - | - | 2 | 25.19% |
| NDX250516P16200000 | 2024-04-29 9:30AM EDT | 16,200.00 | 494.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P16800000 | 2024-05-17 9:30AM EDT | 16,800.00 | 527.10 | 364.00 | 402.00 | 0.00 | - | 1 | 1 | 20.71% |
| NDX250516P17000000 | 2024-06-14 2:35PM EDT | 17,000.00 | 419.00 | 382.40 | 401.10 | 0.00 | - | 1 | 13 | 19.75% |
| NDX250516P17100000 | 2024-04-29 9:30AM EDT | 17,100.00 | 799.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 17,200.00 | 838.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P17600000 | 2024-05-16 9:30AM EDT | 17,600.00 | 694.60 | 468.00 | 548.00 | 0.00 | - | - | 1 | 19.56% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 17,900.00 | 773.20 | 526.50 | 606.00 | 0.00 | - | - | 1 | 19.00% |
| NDX250516P18000000 | 2024-06-17 9:46AM EDT | 18,000.00 | 590.55 | 546.50 | 567.10 | -9.65 | -1.61% | 5 | 5 | 17.85% |
| NDX250516P18100000 | 2024-05-17 9:30AM EDT | 18,100.00 | 836.70 | 566.00 | 644.00 | 0.00 | - | 1 | 1 | 18.57% |
| NDX250516P18300000 | 2024-05-16 9:30AM EDT | 18,300.00 | 892.60 | 610.00 | 690.00 | 0.00 | - | - | 3 | 18.22% |
| NDX250516P18400000 | 2024-05-20 9:30AM EDT | 18,400.00 | 931.70 | 630.10 | 650.30 | 0.00 | - | - | 1 | 17.07% |
| NDX250516P18600000 | 2024-05-21 9:30AM EDT | 18,600.00 | 988.70 | 673.80 | 696.00 | 0.00 | - | - | 1 | 16.67% |
| NDX250516P18700000 | 2024-06-11 9:30AM EDT | 18,700.00 | 892.00 | 698.60 | 720.60 | 0.00 | - | 1 | 1 | 16.48% |
| NDX250516P18800000 | 2024-05-29 1:52PM EDT | 18,800.00 | 1,006.45 | 721.40 | 744.70 | 0.00 | - | - | 1 | 16.26% |
| NDX250516P19000000 | 2024-06-17 9:46AM EDT | 19,000.00 | 828.88 | 773.10 | 796.70 | -14.32 | -1.70% | 10 | 10 | 15.85% |
| NDX250516P19200000 | 2024-05-21 9:30AM EDT | 19,200.00 | 1,211.20 | 826.90 | 851.50 | 0.00 | - | - | 1 | 15.43% |
| NDX250516P19400000 | 2024-05-21 9:30AM EDT | 19,400.00 | 1,295.30 | 885.90 | 910.00 | 0.00 | - | - | 1 | 14.99% |
| NDX250516P19500000 | 2024-05-16 9:30AM EDT | 19,500.00 | 1,342.30 | 878.00 | 1,076.00 | 0.00 | - | - | 1 | 16.59% |
| NDX250516P19600000 | 2024-06-11 9:30AM EDT | 19,600.00 | 1,199.00 | 949.50 | 974.40 | 0.00 | - | - | 1 | 14.57% |
| NDX250516P19700000 | 2024-05-24 1:28PM EDT | 19,700.00 | 1,319.80 | 981.50 | 1,006.30 | 0.00 | - | 1 | 1 | 14.33% |
| NDX250516P20000000 | 2024-06-17 9:46AM EDT | 20,000.00 | 1,151.01 | 1,080.60 | 1,108.10 | -22.29 | -1.90% | 5 | 10 | 13.59% |
| NDX250516P21000000 | 2024-06-13 12:16PM EDT | 21,000.00 | 1,638.81 | 1,489.20 | 1,523.20 | 0.00 | - | 10 | 5 | 10.60% |
| NDX250516P22600000 | 2024-05-24 1:25PM EDT | 22,600.00 | 3,052.90 | 2,381.80 | 2,426.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.