Mercados españoles cerrados
S&P 500
5.266,42 -40,59 (-0,76%) Nasdaq
16.723,14 -78,40 (-0,47%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0812 -0,0015 (-0,14%) Petróleo Brent
81,26 -0,64 (-0,78%) Bitcoin EUR
62.454,54 -1.998,76 (-3,10%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:35PM EDT. Mercado abierto.
Precio de ejercicio:17900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C17900000 | 2024-05-02 4:01PM EDT | 2024-05-23 | 182.75 | 666.90 | 705.60 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240524C17900000 | 2024-05-22 11:50AM EDT | 2024-05-24 | 936.85 | 670.60 | 706.20 | +80.77 | +9.43% | 1 | 18 | 0.00% |
| NDXP240528C17900000 | 2024-04-23 11:42AM EDT | 2024-05-28 | 233.79 | 687.30 | 703.20 | 0.00 | - | - | 1 | 0.00% |
| NDXP240529C17900000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 147.50 | 684.70 | 703.80 | 0.00 | - | - | 1 | 0.00% |
| NDXP240530C17900000 | 2024-04-29 10:10AM EDT | 2024-05-30 | 343.30 | 690.90 | 725.90 | 0.00 | - | - | 1 | 17.98% |
| NDXP240531C17900000 | 2024-05-15 11:16AM EDT | 2024-05-31 | 683.97 | 691.80 | 723.90 | 0.00 | - | 7 | 16 | 16.43% |
| NDXP240607C17900000 | 2024-05-22 3:03PM EDT | 2024-06-07 | 830.59 | 740.90 | 772.10 | 0.00 | - | 2 | 6 | 18.86% |
| NDXP240614C17900000 | 2024-05-09 2:30PM EDT | 2024-06-14 | 542.43 | 796.90 | 823.10 | 0.00 | - | 2 | 6 | 19.83% |
| NDX240621C17900000 | 2024-05-13 3:18PM EDT | 2024-06-21 | 615.81 | 832.70 | 860.00 | 0.00 | - | 4 | 38 | 19.67% |
| NDXP240628C17900000 | 2024-05-08 1:14PM EDT | 2024-06-28 | 597.05 | 875.80 | 902.40 | 0.00 | - | 1 | 8 | 19.97% |
| NDX240719C17900000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 1,030.91 | 903.80 | 915.00 | 0.00 | - | 2 | 2 | 16.47% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 25.90% |
| NDX240920C17900000 | 2024-05-23 2:51PM EDT | 2024-09-20 | 1,312.59 | 1,310.90 | 1,327.00 | +571.09 | +77.02% | 5 | 52 | 22.16% |
| NDXP240930C17900000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 956.96 | 1,360.10 | 1,377.10 | 0.00 | - | 1 | 1 | 22.50% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 20.99% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 17.35% |
| NDX250417C17900000 | 2024-05-15 11:18AM EDT | 2025-04-17 | 2,140.80 | 2,195.20 | 2,222.20 | 0.00 | - | - | 1 | 26.71% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 25.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P17900000 | 2024-05-23 11:50AM EDT | 2024-05-23 | 0.12 | 0.00 | 0.15 | -1.41 | -92.16% | 5 | 105 | 25.93% |
| NDXP240524P17900000 | 2024-05-23 2:56PM EDT | 2024-05-24 | 1.31 | 0.95 | 1.30 | -2.89 | -68.81% | 12 | 41 | 23.28% |
| NDXP240528P17900000 | 2024-05-22 4:00PM EDT | 2024-05-28 | 4.47 | 3.60 | 4.20 | -2.43 | -35.22% | 1 | 19 | 16.02% |
| NDXP240529P17900000 | 2024-05-22 3:27PM EDT | 2024-05-29 | 9.60 | 6.60 | 7.50 | 0.00 | - | 2 | 2 | 16.47% |
| NDXP240530P17900000 | 2024-05-08 3:52PM EDT | 2024-05-30 | 183.20 | 9.80 | 10.70 | 0.00 | - | 2 | 2 | 16.56% |
| NDXP240531P17900000 | 2024-05-23 9:37AM EDT | 2024-05-31 | 6.40 | 14.40 | 15.50 | -6.50 | -50.39% | 5 | 29 | 16.95% |
| NDXP240603P17900000 | 2024-05-16 9:34AM EDT | 2024-06-03 | 39.20 | 18.40 | 19.60 | 0.00 | - | 1 | 1 | 15.53% |
| NDXP240607P17900000 | 2024-05-22 3:44PM EDT | 2024-06-07 | 43.24 | 40.50 | 42.30 | +3.29 | +8.24% | 3 | 21 | 16.66% |
| NDXP240612P17900000 | 2024-05-23 12:07PM EDT | 2024-06-12 | 35.00 | 66.60 | 71.20 | -50.20 | -58.92% | 283 | 2 | 17.33% |
| NDXP240613P17900000 | 2024-05-16 9:48AM EDT | 2024-06-13 | 83.00 | 71.10 | 75.80 | 0.00 | - | - | 1 | 17.32% |
| NDXP240614P17900000 | 2024-05-23 10:02AM EDT | 2024-06-14 | 48.23 | 77.00 | 79.50 | -26.92 | -35.82% | 2 | 12 | 17.25% |
| NDXP240617P17900000 | 2024-05-23 12:07PM EDT | 2024-06-17 | 47.30 | 81.50 | 86.90 | -16.75 | -26.15% | 1 | 1 | 16.79% |
| NDXP240618P17900000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 98.22 | 86.60 | 91.80 | 0.00 | - | - | 1 | 16.83% |
| NDXP240620P17900000 | 2024-05-22 9:58AM EDT | 2024-06-20 | 96.95 | 91.90 | 97.90 | +28.70 | +42.05% | 1 | 3 | 16.66% |
| NDX240621P17900000 | 2024-05-22 2:28PM EDT | 2024-06-21 | 66.40 | 95.20 | 97.80 | -25.05 | -27.39% | 21 | 30 | 16.38% |
| NDXP240624P17900000 | 2024-05-22 2:56PM EDT | 2024-06-24 | 95.85 | 102.40 | 108.30 | 0.00 | - | 1 | 2 | 16.28% |
| NDXP240628P17900000 | 2024-05-23 2:22PM EDT | 2024-06-28 | 116.45 | 121.40 | 124.00 | +26.25 | +29.10% | 1 | 61 | 16.29% |
| NDX240719P17900000 | 2024-05-23 2:52PM EDT | 2024-07-19 | 184.10 | 176.80 | 179.80 | +19.10 | +11.58% | 11 | 25 | 15.45% |
| NDX240816P17900000 | 2024-05-21 12:49PM EDT | 2024-08-16 | 231.30 | 256.80 | 260.70 | 0.00 | - | 6 | 27 | 15.39% |
| NDX240920P17900000 | 2024-05-13 3:23PM EDT | 2024-09-20 | 483.30 | 341.50 | 345.70 | 0.00 | - | 7 | 66 | 15.25% |
| NDXP240930P17900000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 686.55 | 362.60 | 370.80 | 0.00 | - | 33 | 3 | 15.29% |
| NDX241018P17900000 | 2024-05-22 10:31AM EDT | 2024-10-18 | 364.90 | 405.30 | 413.00 | 0.00 | - | 1 | 1 | 15.33% |
| NDX241115P17900000 | 2024-04-09 1:35PM EDT | 2024-11-15 | 801.70 | 649.80 | 658.10 | 0.00 | - | 2 | 3 | 19.20% |
| NDX241220P17900000 | 2024-05-08 11:14AM EDT | 2024-12-20 | 752.42 | 559.80 | 565.10 | 0.00 | - | 4 | 27 | 15.78% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 28.98% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 21.34% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 773.20 | 771.40 | 794.00 | 0.00 | - | - | 1 | 15.44% |
© 2024 Yahoo. Todos los derechos reservados.