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
61.824,95 +850,58 (+1,39%)
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:17700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521C17700000 | 2024-05-08 2:33PM EDT | 2024-05-21 | 481.55 | 833.00 | 850.50 | 0.00 | - | - | 1 | 22.91% |
| NDXP240523C17700000 | 2024-05-07 3:58PM EDT | 2024-05-23 | 546.60 | 849.40 | 865.60 | 0.00 | - | 3 | 5 | 25.18% |
| NDXP240524C17700000 | 2024-05-17 11:16AM EDT | 2024-05-24 | 885.32 | 852.80 | 869.70 | -60.61 | -6.41% | 2 | 7 | 24.42% |
| NDXP240529C17700000 | 2024-05-01 10:19AM EDT | 2024-05-29 | 225.00 | 863.60 | 878.90 | 0.00 | - | - | 39 | 20.33% |
| NDXP240530C17700000 | 2024-05-10 2:27PM EDT | 2024-05-30 | 585.58 | 867.80 | 883.60 | 0.00 | - | 1 | 6 | 20.28% |
| NDXP240531C17700000 | 2024-05-07 10:22AM EDT | 2024-05-31 | 596.54 | 878.10 | 894.50 | 0.00 | - | 12 | 23 | 21.08% |
| NDXP240607C17700000 | 2024-04-25 10:11AM EDT | 2024-06-07 | 305.80 | 915.40 | 930.90 | 0.00 | - | 1 | 4 | 20.77% |
| NDX240621C17700000 | 2024-05-15 9:47AM EDT | 2024-06-21 | 900.55 | 991.40 | 1,006.90 | 0.00 | - | 1 | 155 | 20.85% |
| NDXP240628C17700000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 767.81 | 1,032.30 | 1,045.50 | 0.00 | - | 1 | 4 | 21.03% |
| NDX240719C17700000 | 2024-05-07 2:42PM EDT | 2024-07-19 | 867.88 | 1,136.90 | 1,152.50 | 0.00 | - | 2 | 2 | 21.40% |
| NDX240816C17700000 | 2024-05-15 10:09AM EDT | 2024-08-16 | 1,208.79 | 1,277.90 | 1,291.60 | 0.00 | - | 10 | 10 | 22.12% |
| NDX240920C17700000 | 2024-02-14 2:05PM EDT | 2024-09-20 | 1,292.60 | 1,308.70 | 1,325.30 | 0.00 | - | 2 | 16 | 19.66% |
| NDX241220C17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 1,372.00 | 1,859.20 | 1,875.60 | 0.00 | - | 18 | 28 | 25.37% |
| NDX250117C17700000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 1,610.30 | 1,974.20 | 1,989.80 | 0.00 | - | 1 | 2 | 25.86% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 2025-03-21 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 14.67% |
| NDX250417C17700000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 1,738.50 | 2,291.60 | 2,306.00 | 0.00 | - | - | 1 | 26.81% |
| NDX251219C17700000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,112.25 | 2,184.40 | 2,734.40 | 0.00 | - | 1 | 10 | 25.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17700000 | 2024-05-16 3:31PM EDT | 2024-05-20 | 1.15 | 0.10 | 0.50 | 0.00 | - | 7 | 9 | 19.92% |
| NDXP240522P17700000 | 2024-05-15 11:34AM EDT | 2024-05-22 | 5.59 | 0.45 | 1.05 | 0.00 | - | 31 | 31 | 16.81% |
| NDXP240524P17700000 | 2024-05-17 2:46PM EDT | 2024-05-24 | 6.13 | 4.20 | 5.20 | -2.12 | -25.70% | 9 | 33 | 17.92% |
| NDXP240528P17700000 | 2024-05-15 9:49AM EDT | 2024-05-28 | 32.40 | 7.60 | 8.80 | 0.00 | - | 1 | 3 | 15.72% |
| NDXP240529P17700000 | 2024-05-16 11:17AM EDT | 2024-05-29 | 13.50 | 9.80 | 11.20 | 0.00 | - | 1 | 5 | 15.79% |
| NDXP240530P17700000 | 2024-04-26 1:39PM EDT | 2024-05-30 | 331.40 | 12.50 | 14.20 | 0.00 | - | 11 | 11 | 15.95% |
| NDXP240531P17700000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 103.88 | 15.70 | 17.50 | 0.00 | - | 1 | 31 | 16.11% |
| NDXP240603P17700000 | 2024-05-16 3:32PM EDT | 2024-06-03 | 24.65 | 19.70 | 21.50 | 0.00 | - | 1 | 1 | 15.34% |
| NDXP240604P17700000 | 2024-04-29 9:54AM EDT | 2024-06-04 | 355.00 | 21.60 | 26.50 | 0.00 | - | - | 1 | 15.71% |
| NDXP240606P17700000 | 2024-05-07 9:57AM EDT | 2024-06-06 | 174.20 | 28.90 | 33.60 | 0.00 | - | - | 1 | 15.88% |
| NDXP240607P17700000 | 2024-05-17 10:10AM EDT | 2024-06-07 | 40.57 | 35.60 | 37.90 | -1.85 | -4.36% | 3 | 7 | 16.03% |
| NDXP240614P17700000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 64.40 | 62.60 | 65.90 | +3.22 | +5.26% | 5 | 5 | 16.48% |
| NDX240621P17700000 | 2024-05-17 2:04PM EDT | 2024-06-21 | 84.23 | 78.10 | 80.70 | +7.69 | +10.05% | 8 | 141 | 15.82% |
| NDXP240628P17700000 | 2024-05-16 2:27PM EDT | 2024-06-28 | 100.85 | 100.10 | 103.00 | 0.00 | - | 1 | 13 | 15.82% |
| NDX240719P17700000 | 2024-05-17 1:30PM EDT | 2024-07-19 | 155.80 | 151.00 | 154.90 | +10.90 | +7.52% | 2 | 6 | 15.30% |
| NDX240816P17700000 | 2024-05-15 12:31PM EDT | 2024-08-16 | 238.50 | 224.70 | 230.50 | 0.00 | - | 1 | 8 | 15.35% |
| NDX240920P17700000 | 2024-05-17 12:13PM EDT | 2024-09-20 | 309.80 | 305.60 | 312.00 | -26.60 | -7.91% | 14 | 19 | 15.30% |
| NDX241220P17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 913.22 | 521.40 | 531.60 | 0.00 | - | 18 | 29 | 16.01% |
| NDXP241231P17700000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 882.20 | 860.60 | 880.10 | 0.00 | - | 6 | 5 | 22.06% |
© 2024 Yahoo. Todos los derechos reservados.