Mercados españoles cerrados
S&P 500
5.268,98 -38,03 (-0,72%) Nasdaq
16.740,24 -61,30 (-0,36%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0811 -0,0016 (-0,15%) Petróleo Brent
81,04 -0,86 (-1,05%) Bitcoin EUR
62.015,16 -2.263,80 (-3,52%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:27PM EDT. Mercado abierto.
Precio de ejercicio:17000.00
Opciones de comprapara23 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C17000000 | 2024-05-22 3:53PM EDT | 2024-05-23 | 1,654.54 | 1,616.30 | 1,651.90 | 0.00 | - | 1 | 2 | 95.99% |
| NDXP240524C17000000 | 2024-05-14 11:58AM EDT | 2024-05-24 | 1,264.60 | 1,601.60 | 1,652.30 | 0.00 | - | 5 | 10 | 58.93% |
| NDXP240530C17000000 | 2024-04-25 2:40PM EDT | 2024-05-30 | 681.00 | 1,606.60 | 1,648.10 | 0.00 | - | - | 1 | 39.38% |
| NDXP240531C17000000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 1,034.08 | 1,630.90 | 1,666.90 | 0.00 | - | 15 | 16 | 42.07% |
| NDXP240603C17000000 | 2024-05-15 9:38AM EDT | 2024-06-03 | 1,458.80 | 1,637.90 | 1,677.50 | 0.00 | - | - | 1 | 38.46% |
| NDXP240605C17000000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 684.26 | 1,635.60 | 1,680.10 | 0.00 | - | - | 10 | 36.04% |
| NDXP240607C17000000 | 2024-05-07 11:33AM EDT | 2024-06-07 | 1,255.85 | 1,654.30 | 1,697.20 | 0.00 | - | 1 | 4 | 36.21% |
| NDX240621C17000000 | 2024-05-20 2:56PM EDT | 2024-06-21 | 1,771.20 | 1,693.80 | 1,739.40 | 0.00 | - | 2 | 397 | 30.33% |
| NDXP240628C17000000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,887.80 | 1,728.40 | 1,769.10 | +259.40 | +15.93% | 4 | 5 | 29.50% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C17000000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 1,068.59 | 1,931.90 | 1,964.50 | 0.00 | - | 1 | 14 | 27.26% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 0.00% |
| NDX241115C17000000 | 2024-04-18 9:53AM EDT | 2024-11-15 | 1,685.36 | 2,253.10 | 2,268.50 | 0.00 | - | - | 1 | 26.31% |
| NDX241220C17000000 | 2024-05-17 1:09PM EDT | 2024-12-20 | 2,398.40 | 2,454.70 | 2,469.20 | 0.00 | - | 2 | 187 | 28.18% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 2,423.90 | 2,441.10 | 0.00 | - | 6 | 9 | 26.92% |
| NDX250117C17000000 | 2024-05-08 10:16AM EDT | 2025-01-17 | 2,150.00 | 2,563.30 | 2,578.50 | 0.00 | - | 1 | 4 | 28.56% |
| NDX250516C17000000 | 2024-05-20 1:30PM EDT | 2025-05-16 | 2,990.10 | 2,952.80 | 2,982.40 | 0.00 | - | 1 | 2 | 29.50% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 0.00% |
Opciones de ventapara23 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P17000000 | 2024-05-22 3:03PM EDT | 2024-05-23 | 0.55 | 0.00 | 0.15 | 0.00 | - | 128 | 146 | 53.52% |
| NDXP240524P17000000 | 2024-05-23 2:02PM EDT | 2024-05-24 | 0.30 | 0.20 | 0.50 | -0.50 | -62.50% | 2 | 80 | 44.51% |
| NDXP240528P17000000 | 2024-05-22 10:16AM EDT | 2024-05-28 | 0.85 | 0.65 | 1.15 | 0.00 | - | 1 | 1 | 28.04% |
| NDXP240529P17000000 | 2024-05-20 12:49PM EDT | 2024-05-29 | 1.46 | 1.15 | 1.65 | 0.00 | - | 1 | 12 | 27.06% |
| NDXP240530P17000000 | 2024-05-23 11:28AM EDT | 2024-05-30 | 1.15 | 1.80 | 2.45 | -0.70 | -37.84% | 1 | 9 | 26.58% |
| NDXP240531P17000000 | 2024-05-23 10:25AM EDT | 2024-05-31 | 2.25 | 2.90 | 3.70 | +0.45 | +25.00% | 4 | 27 | 26.48% |
| NDXP240603P17000000 | 2024-05-20 9:30AM EDT | 2024-06-03 | 6.00 | 3.80 | 4.60 | 0.00 | - | 1 | 11 | 23.65% |
| NDXP240604P17000000 | 2024-05-23 11:06AM EDT | 2024-06-04 | 4.15 | 4.70 | 5.60 | +0.75 | +22.06% | 1 | 5 | 23.39% |
| NDXP240605P17000000 | 2024-05-22 10:05AM EDT | 2024-06-05 | 3.97 | 5.80 | 6.60 | 0.00 | - | 3 | 14 | 23.11% |
| NDXP240607P17000000 | 2024-05-16 10:34AM EDT | 2024-06-07 | 6.54 | 8.90 | 9.80 | -6.41 | -49.50% | 10 | 16 | 23.06% |
| NDXP240611P17000000 | 2024-05-14 2:09PM EDT | 2024-06-11 | 34.87 | 11.70 | 14.60 | 0.00 | - | 1 | 1 | 22.14% |
| NDXP240612P17000000 | 2024-05-21 9:45AM EDT | 2024-06-12 | 14.25 | 15.40 | 18.30 | 0.00 | - | 1 | 41 | 22.56% |
| NDXP240613P17000000 | 2024-05-17 11:07AM EDT | 2024-06-13 | 22.90 | 17.40 | 20.30 | 0.00 | - | 40 | 41 | 22.50% |
| NDXP240614P17000000 | 2024-05-17 2:08PM EDT | 2024-06-14 | 24.94 | 19.80 | 20.90 | 0.00 | - | 9 | 21 | 22.14% |
| NDXP240617P17000000 | 2024-05-15 4:01PM EDT | 2024-06-17 | 28.05 | 22.10 | 25.10 | 0.00 | - | - | 1 | 21.63% |
| NDX240621P17000000 | 2024-05-23 2:02PM EDT | 2024-06-21 | 28.20 | 28.80 | 29.80 | +1.40 | +5.22% | 6 | 605 | 20.90% |
| NDXP240628P17000000 | 2024-05-22 3:34PM EDT | 2024-06-28 | 34.10 | 39.70 | 41.30 | 0.00 | - | 6 | 45 | 20.31% |
| NDX240719P17000000 | 2024-05-23 10:54AM EDT | 2024-07-19 | 56.55 | 69.40 | 71.50 | +0.55 | +0.98% | 2 | 224 | 18.74% |
| NDX240816P17000000 | 2024-05-23 10:57AM EDT | 2024-08-16 | 104.70 | 118.80 | 121.80 | -4.40 | -4.03% | 1 | 11 | 18.13% |
| NDX240920P17000000 | 2024-05-20 12:22PM EDT | 2024-09-20 | 167.40 | 179.10 | 182.50 | 0.00 | - | 1 | 160 | 17.65% |
| NDXP240930P17000000 | 2024-05-14 3:53PM EDT | 2024-09-30 | 254.30 | 192.60 | 199.30 | 0.00 | - | 1 | 6 | 17.55% |
| NDX241018P17000000 | 2024-05-16 9:38AM EDT | 2024-10-18 | 232.80 | 228.70 | 234.10 | 0.00 | - | 1 | 11 | 17.55% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 2024-11-15 | 566.90 | 295.60 | 302.70 | 0.00 | - | 1 | 3 | 17.97% |
| NDX241220P17000000 | 2024-05-22 11:22AM EDT | 2024-12-20 | 332.00 | 359.00 | 365.60 | 0.00 | - | 3 | 233 | 17.91% |
| NDXP241231P17000000 | 2024-04-02 1:04PM EDT | 2024-12-31 | 631.90 | 664.90 | 704.20 | 0.00 | - | 1 | 2 | 24.63% |
| NDX250117P17000000 | 2024-05-22 10:23AM EDT | 2025-01-17 | 375.00 | 394.60 | 402.30 | 0.00 | - | 220 | 257 | 17.62% |
| NDX250221P17000000 | 2024-05-10 9:41AM EDT | 2025-02-21 | 543.75 | 443.00 | 453.50 | 0.00 | - | 1 | 0 | 17.47% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 19.42% |
| NDX250417P17000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 738.25 | 511.90 | 529.90 | 0.00 | - | 5 | 5 | 17.29% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 675.00 | 738.60 | 0.00 | - | 10 | 33 | 19.06% |
© 2024 Yahoo. Todos los derechos reservados.