Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.713,29 +754,44 (+1,24%)
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
Precio de ejercicio:17200.00
Opciones de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17200000 | 2024-05-16 3:53PM EDT | 2024-05-20 | 1,394.10 | 1,330.20 | 1,346.80 | 0.00 | - | 1 | 2 | 30.95% |
| NDXP240521C17200000 | 2024-04-24 11:16AM EDT | 2024-05-21 | 581.49 | 1,333.70 | 1,349.80 | 0.00 | - | - | 1 | 33.52% |
| NDXP240523C17200000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 477.50 | 1,347.80 | 1,364.00 | 0.00 | - | 2 | 2 | 36.01% |
| NDXP240524C17200000 | 2024-05-16 1:33PM EDT | 2024-05-24 | 1,439.47 | 1,349.70 | 1,366.00 | 0.00 | - | 6 | 3 | 34.08% |
| NDXP240528C17200000 | 2024-05-13 3:41PM EDT | 2024-05-28 | 1,050.52 | 1,351.90 | 1,368.80 | 0.00 | - | 10 | 10 | 27.96% |
| NDXP240530C17200000 | 2024-04-26 10:17AM EDT | 2024-05-30 | 765.00 | 1,357.60 | 1,374.00 | 0.00 | - | 6 | 8 | 26.94% |
| NDXP240531C17200000 | 2024-05-10 12:04PM EDT | 2024-05-31 | 1,002.45 | 1,366.00 | 1,382.20 | 0.00 | - | 2 | 4 | 27.61% |
| NDXP240605C17200000 | 2024-04-30 10:28AM EDT | 2024-06-05 | 788.76 | 1,372.60 | 1,397.80 | 0.00 | - | - | 1 | 26.02% |
| NDXP240606C17200000 | 2024-05-09 2:28PM EDT | 2024-06-06 | 1,029.10 | 1,376.40 | 1,401.40 | 0.00 | - | 6 | 6 | 25.84% |
| NDXP240607C17200000 | 2024-05-01 1:35PM EDT | 2024-06-07 | 547.06 | 1,384.80 | 1,409.10 | 0.00 | - | 23 | 20 | 26.17% |
| NDX240621C17200000 | 2024-05-16 11:29AM EDT | 2024-06-21 | 1,571.95 | 1,449.00 | 1,465.10 | 0.00 | - | 7 | 41 | 24.83% |
| NDXP240628C17200000 | 2024-04-30 10:09AM EDT | 2024-06-28 | 949.96 | 1,481.70 | 1,496.50 | 0.00 | - | 2 | 5 | 24.68% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 2024-07-19 | 1,196.17 | 1,570.30 | 1,585.70 | 0.00 | - | - | 1 | 24.36% |
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 2024-09-20 | 1,723.00 | 1,168.20 | 1,222.90 | 0.00 | - | 1 | 22 | 0.00% |
| NDX241018C17200000 | 2024-02-29 12:31PM EDT | 2024-10-18 | 1,837.70 | 1,991.60 | 2,012.30 | 0.00 | - | 1 | 0 | 26.44% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 8.22% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 2,228.20 | 1,795.10 | 1,809.20 | 0.00 | - | 4 | 12 | 18.10% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 1,654.57 | 2,340.50 | 2,359.80 | 0.00 | - | 2 | 2 | 27.40% |
| NDX250417C17200000 | 2024-04-30 2:53PM EDT | 2025-04-17 | 2,013.00 | 2,645.70 | 2,660.50 | 0.00 | - | - | 2 | 28.08% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,285.90 | 2,732.70 | 2,750.40 | 0.00 | - | - | 1 | 28.26% |
Opciones de ventapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17200000 | 2024-05-15 9:48AM EDT | 2024-05-20 | 0.90 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 29.94% |
| NDXP240521P17200000 | 2024-05-13 9:32AM EDT | 2024-05-21 | 6.47 | 0.15 | 0.70 | 0.00 | - | 20 | 21 | 27.45% |
| NDXP240522P17200000 | 2024-05-14 9:46AM EDT | 2024-05-22 | 6.13 | 0.25 | 0.85 | 0.00 | - | 25 | 30 | 25.07% |
| NDXP240523P17200000 | 2024-05-15 11:06AM EDT | 2024-05-23 | 4.39 | 0.70 | 1.55 | 0.00 | - | 3 | 8 | 24.54% |
| NDXP240524P17200000 | 2024-05-16 11:58AM EDT | 2024-05-24 | 2.20 | 1.15 | 2.00 | -1.40 | -38.89% | 2 | 13 | 23.45% |
| NDXP240528P17200000 | 2024-05-10 10:12AM EDT | 2024-05-28 | 26.50 | 2.50 | 3.40 | 0.00 | - | - | 1 | 20.09% |
| NDXP240529P17200000 | 2024-04-30 12:54PM EDT | 2024-05-29 | 208.50 | 3.40 | 4.40 | 0.00 | - | - | 1 | 19.97% |
| NDXP240530P17200000 | 2024-05-06 9:34AM EDT | 2024-05-30 | 81.21 | 4.60 | 5.70 | 0.00 | - | 1 | 0 | 19.96% |
| NDXP240531P17200000 | 2024-05-17 11:54AM EDT | 2024-05-31 | 7.00 | 5.90 | 7.00 | -0.82 | -10.49% | 2 | 53 | 19.88% |
| NDXP240606P17200000 | 2024-05-09 2:29PM EDT | 2024-06-06 | 60.95 | 10.80 | 14.90 | 0.00 | - | 6 | 6 | 19.04% |
| NDXP240607P17200000 | 2024-05-16 11:13AM EDT | 2024-06-07 | 15.95 | 14.60 | 16.00 | 0.00 | - | 1 | 15 | 18.85% |
| NDXP240614P17200000 | 2024-05-17 2:14PM EDT | 2024-06-14 | 33.64 | 29.40 | 31.80 | -5.01 | -12.96% | 62 | 4 | 18.96% |
| NDX240621P17200000 | 2024-05-17 10:47AM EDT | 2024-06-21 | 40.68 | 39.60 | 41.50 | +0.49 | +1.22% | 3 | 116 | 18.11% |
| NDXP240628P17200000 | 2024-05-15 1:42PM EDT | 2024-06-28 | 58.40 | 53.80 | 55.90 | 0.00 | - | 5 | 8 | 17.90% |
| NDXP240705P17200000 | 2024-05-13 11:24AM EDT | 2024-07-05 | 122.45 | 63.60 | 66.80 | 0.00 | - | 1 | 1 | 17.44% |
| NDX240719P17200000 | 2024-05-16 3:38PM EDT | 2024-07-19 | 90.20 | 88.80 | 92.20 | 0.00 | - | 11 | 68 | 17.00% |
| NDX240816P17200000 | 2024-05-16 11:13AM EDT | 2024-08-16 | 138.48 | 146.20 | 151.00 | 0.00 | - | 2 | 9 | 16.81% |
| NDX240920P17200000 | 2024-05-13 3:38PM EDT | 2024-09-20 | 298.80 | 213.80 | 219.30 | 0.00 | - | 23 | 240 | 16.60% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 28.46% |
| NDX241018P17200000 | 2024-05-07 3:02PM EDT | 2024-10-18 | 407.60 | 270.00 | 276.00 | 0.00 | - | 1 | 1 | 16.62% |
| NDX241220P17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 631.00 | 618.00 | 623.00 | 0.00 | - | 3 | 16 | 21.42% |
| NDXP241231P17200000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 755.71 | 422.50 | 433.70 | 0.00 | - | - | 5 | 17.07% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 2025-01-17 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 22.12% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 838.00 | 615.80 | 630.80 | 0.00 | - | - | 1 | 16.67% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 21.23% |
© 2024 Yahoo. Todos los derechos reservados.