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
61.864,33 +965,71 (+1,59%)
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:17400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17400000 | 2024-05-02 11:20AM EDT | 2024-05-20 | 320.90 | 1,130.30 | 1,147.80 | 0.00 | - | 4 | 4 | 29.98% |
| NDXP240522C17400000 | 2024-05-03 10:18AM EDT | 2024-05-22 | 573.62 | 1,135.70 | 1,152.60 | 0.00 | - | 2 | 3 | 28.45% |
| NDXP240523C17400000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 371.50 | 1,148.10 | 1,164.10 | 0.00 | - | 2 | 2 | 31.56% |
| NDXP240524C17400000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 345.00 | 1,150.60 | 1,166.70 | 0.00 | - | 2 | 3 | 30.09% |
| NDXP240528C17400000 | 2024-05-06 3:00PM EDT | 2024-05-28 | 766.25 | 1,154.20 | 1,170.00 | 0.00 | - | - | 2 | 24.82% |
| NDXP240529C17400000 | 2024-05-03 10:18AM EDT | 2024-05-29 | 627.45 | 1,156.90 | 1,173.80 | 0.00 | - | 2 | 1 | 24.61% |
| NDXP240530C17400000 | 2024-04-26 12:37PM EDT | 2024-05-30 | 641.00 | 1,160.00 | 1,177.80 | 0.00 | - | 1 | 1 | 24.44% |
| NDXP240531C17400000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 395.16 | 1,169.00 | 1,185.80 | 0.00 | - | 4 | 5 | 24.95% |
| NDXP240607C17400000 | 2024-05-15 2:46PM EDT | 2024-06-07 | 1,264.98 | 1,196.90 | 1,213.20 | 0.00 | - | 1 | 3 | 23.68% |
| NDXP240614C17400000 | 2024-04-26 2:12PM EDT | 2024-06-14 | 742.11 | 1,232.40 | 1,249.00 | 0.00 | - | 4 | 2 | 23.63% |
| NDX240621C17400000 | 2024-05-15 10:00AM EDT | 2024-06-21 | 1,146.57 | 1,262.00 | 1,278.60 | 0.00 | - | 40 | 61 | 23.19% |
| NDXP240628C17400000 | 2024-04-24 10:56AM EDT | 2024-06-28 | 721.55 | 1,297.90 | 1,312.20 | 0.00 | - | 6 | 5 | 23.15% |
| NDX240719C17400000 | 2024-05-09 1:38PM EDT | 2024-07-19 | 1,092.43 | 1,392.30 | 1,408.70 | 0.00 | - | 1 | 1 | 23.14% |
| NDX240816C17400000 | 2024-05-15 3:01PM EDT | 2024-08-16 | 1,576.37 | 1,521.60 | 1,536.40 | 0.00 | - | 1 | 6 | 23.53% |
| NDX240920C17400000 | 2024-01-17 2:32PM EDT | 2024-09-20 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | - | - | 7 | 17.71% |
| NDX241018C17400000 | 2023-12-05 12:43PM EDT | 2024-10-18 | 735.30 | 884.60 | 899.80 | 0.00 | - | - | 2 | 0.00% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 5.54% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | - | 2 | 10 | 20.17% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,546.00 | 2,191.00 | 2,208.30 | 0.00 | - | - | 2 | 26.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17400000 | 2024-05-15 11:14AM EDT | 2024-05-20 | 1.10 | 0.05 | 0.45 | 0.00 | - | 5 | 32 | 26.06% |
| NDXP240521P17400000 | 2024-05-14 11:52AM EDT | 2024-05-21 | 6.29 | 0.20 | 0.75 | 0.00 | - | 46 | 46 | 23.83% |
| NDXP240522P17400000 | 2024-05-15 9:51AM EDT | 2024-05-22 | 0.65 | 0.25 | 0.90 | -3.24 | -83.29% | 1 | 46 | 21.75% |
| NDXP240523P17400000 | 2024-05-17 10:39AM EDT | 2024-05-23 | 2.30 | 1.10 | 1.95 | -1.50 | -39.47% | 1 | 40 | 21.82% |
| NDXP240524P17400000 | 2024-05-16 2:02PM EDT | 2024-05-24 | 4.90 | 1.75 | 2.70 | 0.00 | - | 16 | 17 | 21.11% |
| NDXP240528P17400000 | 2024-05-17 1:14PM EDT | 2024-05-28 | 4.03 | 3.60 | 4.60 | -8.72 | -68.39% | 12 | 2 | 18.22% |
| NDXP240531P17400000 | 2024-05-17 4:06PM EDT | 2024-05-31 | 8.50 | 8.30 | 9.40 | -1.70 | -16.67% | 3 | 10 | 18.21% |
| NDXP240603P17400000 | 2024-05-01 10:01AM EDT | 2024-06-03 | 374.05 | 10.20 | 11.60 | 0.00 | - | - | 0 | 17.19% |
| NDXP240604P17400000 | 2024-05-07 11:12AM EDT | 2024-06-04 | 89.40 | 10.80 | 15.20 | 0.00 | - | - | 42 | 17.62% |
| NDXP240606P17400000 | 2024-05-14 1:14PM EDT | 2024-06-06 | 58.13 | 15.50 | 19.70 | 0.00 | - | 1 | 0 | 17.66% |
| NDXP240607P17400000 | 2024-05-16 11:53AM EDT | 2024-06-07 | 21.30 | 20.00 | 21.80 | 0.00 | - | 2 | 19 | 17.63% |
| NDXP240614P17400000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 40.50 | 39.40 | 42.00 | -1.35 | -3.23% | 12 | 19 | 17.94% |
| NDX240621P17400000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 50.89 | 51.60 | 53.40 | -0.67 | -1.30% | 3 | 284 | 17.15% |
| NDXP240628P17400000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 72.88 | 67.00 | 71.00 | 0.00 | - | 6 | 10 | 17.06% |
| NDX240719P17400000 | 2024-05-15 11:38AM EDT | 2024-07-19 | 124.10 | 109.40 | 112.90 | 0.00 | - | 2 | 14 | 16.30% |
| NDX240816P17400000 | 2024-05-13 12:25PM EDT | 2024-08-16 | 262.00 | 173.50 | 178.40 | 0.00 | - | 5 | 21 | 16.22% |
| NDX240920P17400000 | 2024-05-13 10:16AM EDT | 2024-09-20 | 344.60 | 246.70 | 252.60 | 0.00 | - | 1 | 18 | 16.08% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 2024-09-30 | 786.66 | 266.60 | 273.20 | 0.00 | - | - | 1 | 16.07% |
| NDX241220P17400000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 875.20 | 450.60 | 460.40 | 0.00 | - | 4 | 6 | 16.71% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 1,000.80 | 490.60 | 502.00 | 0.00 | - | 1 | 4 | 16.52% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 2025-03-21 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 19.87% |
© 2024 Yahoo. Todos los derechos reservados.