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
61.858,14 +946,87 (+1,55%)
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:18000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18000000 | 2024-05-16 10:04AM EDT | 2024-05-20 | 618.70 | 530.40 | 546.60 | 0.00 | - | 1 | 6 | 12.88% |
| NDXP240521C18000000 | 2024-05-15 10:15AM EDT | 2024-05-21 | 453.86 | 533.50 | 550.50 | 0.00 | - | 2 | 3 | 15.81% |
| NDXP240522C18000000 | 2024-05-13 3:38PM EDT | 2024-05-22 | 313.00 | 536.90 | 553.10 | 0.00 | - | 1 | 12 | 15.49% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 190.94 | 559.00 | 574.70 | 0.00 | - | 2 | 4 | 20.06% |
| NDXP240524C18000000 | 2024-05-17 11:28AM EDT | 2024-05-24 | 602.96 | 564.40 | 580.70 | -7.84 | -1.28% | 3 | 100 | 19.69% |
| NDXP240528C18000000 | 2024-05-08 12:02PM EDT | 2024-05-28 | 331.37 | 573.20 | 588.60 | 0.00 | - | 4 | 28 | 16.80% |
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 119.10 | 579.60 | 595.80 | 0.00 | - | 1 | 39 | 16.98% |
| NDXP240530C18000000 | 2024-05-02 10:19AM EDT | 2024-05-30 | 126.50 | 588.50 | 604.90 | 0.00 | - | 1 | 2 | 17.35% |
| NDXP240531C18000000 | 2024-05-17 2:08PM EDT | 2024-05-31 | 589.53 | 600.00 | 616.30 | -57.12 | -8.83% | 2 | 73 | 17.89% |
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 2024-06-06 | 209.70 | 628.60 | 649.60 | 0.00 | - | - | 1 | 17.63% |
| NDXP240607C18000000 | 2024-05-15 10:51AM EDT | 2024-06-07 | 628.10 | 648.30 | 663.00 | 0.00 | - | 2 | 7 | 18.18% |
| NDXP240611C18000000 | 2024-05-07 2:29PM EDT | 2024-06-11 | 442.10 | 659.80 | 680.20 | 0.00 | - | - | 119 | 17.79% |
| NDXP240614C18000000 | 2024-05-15 9:36AM EDT | 2024-06-14 | 647.05 | 701.70 | 716.80 | 0.00 | - | 1 | 7 | 18.99% |
| NDX240621C18000000 | 2024-05-17 1:09PM EDT | 2024-06-21 | 757.20 | 738.10 | 752.60 | -21.40 | -2.75% | 2 | 693 | 18.82% |
| NDXP240628C18000000 | 2024-05-13 3:18PM EDT | 2024-06-28 | 592.80 | 783.30 | 796.10 | 0.00 | - | 5 | 29 | 19.16% |
| NDX240719C18000000 | 2024-05-17 1:44PM EDT | 2024-07-19 | 910.21 | 898.80 | 912.80 | +212.07 | +30.38% | 9 | 41 | 19.83% |
| NDX240816C18000000 | 2024-05-15 2:42PM EDT | 2024-08-16 | 1,104.43 | 1,050.20 | 1,062.10 | 0.00 | - | 10 | 15 | 20.82% |
| NDX240920C18000000 | 2024-05-16 10:05AM EDT | 2024-09-20 | 1,285.76 | 1,220.00 | 1,231.70 | 0.00 | - | 90 | 419 | 21.80% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 11.40% |
| NDX241018C18000000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 1,416.58 | 1,353.40 | 1,368.20 | 0.00 | - | 2 | 9 | 22.67% |
| NDX241115C18000000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | - | - | 1 | 24.46% |
| NDX241220C18000000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,697.08 | 1,650.40 | 1,665.90 | 0.00 | - | 10 | 281 | 24.50% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 27.25% |
| NDX250117C18000000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 1,371.70 | 1,766.90 | 1,781.80 | 0.00 | - | 8 | 8 | 25.03% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 20.52% |
| NDX250620C18000000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 2,089.35 | 2,050.90 | 2,600.90 | 0.00 | - | 2 | 71 | 30.53% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18000000 | 2024-05-17 4:10PM EDT | 2024-05-20 | 0.35 | 0.20 | 0.40 | -1.87 | -84.23% | 40 | 9 | 13.06% |
| NDXP240521P18000000 | 2024-05-17 2:22PM EDT | 2024-05-21 | 1.60 | 0.55 | 1.05 | -12.20 | -88.41% | 4 | 8 | 12.73% |
| NDXP240522P18000000 | 2024-05-17 2:59PM EDT | 2024-05-22 | 2.20 | 1.40 | 2.05 | -2.55 | -53.68% | 13 | 7 | 12.53% |
| NDXP240523P18000000 | 2024-05-17 11:04AM EDT | 2024-05-23 | 14.88 | 10.60 | 12.10 | -0.83 | -5.28% | 6 | 3 | 16.00% |
| NDXP240524P18000000 | 2024-05-17 2:44PM EDT | 2024-05-24 | 19.60 | 14.50 | 16.20 | -2.83 | -12.62% | 26 | 26 | 15.91% |
| NDXP240528P18000000 | 2024-05-17 3:47PM EDT | 2024-05-28 | 22.13 | 21.10 | 23.20 | -46.55 | -67.78% | 3 | 16 | 13.96% |
| NDXP240529P18000000 | 2024-05-16 9:39AM EDT | 2024-05-29 | 34.73 | 25.80 | 28.00 | 0.00 | - | 1 | 7 | 14.12% |
| NDXP240530P18000000 | 2024-05-13 10:15AM EDT | 2024-05-30 | 34.85 | 30.70 | 33.30 | -126.87 | -78.45% | 1 | 1 | 14.30% |
| NDXP240531P18000000 | 2024-05-16 3:24PM EDT | 2024-05-31 | 40.12 | 36.60 | 39.20 | -1.86 | -4.43% | 2 | 29 | 14.52% |
| NDXP240604P18000000 | 2024-05-09 2:22PM EDT | 2024-06-04 | 231.20 | 46.40 | 52.60 | 0.00 | - | 1 | 1 | 14.17% |
| NDXP240605P18000000 | 2024-05-17 10:52AM EDT | 2024-06-05 | 55.19 | 53.90 | 57.30 | -267.70 | -82.91% | 2 | 2 | 14.23% |
| NDXP240607P18000000 | 2024-05-17 1:55PM EDT | 2024-06-07 | 71.53 | 67.00 | 70.20 | -8.27 | -10.36% | 1 | 7 | 14.63% |
| NDXP240611P18000000 | 2024-05-07 2:29PM EDT | 2024-06-11 | 287.00 | 77.70 | 83.50 | 0.00 | - | - | 119 | 14.38% |
| NDXP240614P18000000 | 2024-05-16 12:23PM EDT | 2024-06-14 | 99.31 | 103.70 | 107.90 | 0.00 | - | 2 | 31 | 15.19% |
| NDX240621P18000000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 122.70 | 122.20 | 125.60 | +10.30 | +9.16% | 37 | 535 | 14.58% |
| NDXP240628P18000000 | 2024-05-17 12:45PM EDT | 2024-06-28 | 156.18 | 148.70 | 153.30 | +17.23 | +12.40% | 5 | 65 | 14.68% |
| NDX240719P18000000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 211.92 | 209.30 | 213.60 | +10.42 | +5.17% | 10 | 23 | 14.30% |
| NDX240816P18000000 | 2024-05-17 2:14PM EDT | 2024-08-16 | 311.75 | 291.40 | 297.90 | +34.00 | +12.24% | 1 | 29 | 14.47% |
| NDX240920P18000000 | 2024-05-15 12:24PM EDT | 2024-09-20 | 398.00 | 378.20 | 385.30 | 0.00 | - | 3 | 115 | 14.50% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 921.69 | 401.00 | 408.80 | 0.00 | - | 2 | 3 | 14.52% |
| NDX241018P18000000 | 2024-05-10 10:56AM EDT | 2024-10-18 | 611.88 | 444.10 | 452.00 | 0.00 | - | 3 | 14 | 14.61% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 919.23 | 531.30 | 540.00 | 0.00 | - | 10 | 18 | 15.23% |
| NDX241220P18000000 | 2024-05-16 12:58PM EDT | 2024-12-20 | 583.70 | 602.50 | 613.20 | 0.00 | - | 15 | 170 | 15.30% |
| NDX250117P18000000 | 2024-05-16 9:53AM EDT | 2025-01-17 | 628.25 | 643.80 | 656.10 | 0.00 | - | 40 | 572 | 15.14% |
| NDX250221P18000000 | 2024-05-16 9:45AM EDT | 2025-02-21 | 685.40 | 696.80 | 711.40 | 0.00 | - | 1 | 2 | 15.06% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 15.07% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 781.40 | 797.00 | 0.00 | - | 10 | 10 | 15.02% |
| NDX250620P18000000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 884.80 | 724.20 | 1,003.60 | 0.00 | - | 25 | 38 | 16.54% |
| NDX251219P18000000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 1,108.00 | 1,060.50 | 1,259.00 | 0.00 | - | 1 | 109 | 16.53% |
© 2024 Yahoo. Todos los derechos reservados.