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:18200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18200000 | 2024-05-15 2:52PM EDT | 2024-05-20 | 402.60 | 331.00 | 347.90 | 0.00 | - | 1 | 23 | 10.59% |
| NDXP240521C18200000 | 2024-05-16 10:14AM EDT | 2024-05-21 | 424.17 | 336.10 | 352.80 | 0.00 | - | 2 | 4 | 11.91% |
| NDXP240522C18200000 | 2024-05-17 9:57AM EDT | 2024-05-22 | 356.35 | 342.40 | 357.20 | +170.50 | +91.74% | 1 | 11 | 12.06% |
| NDXP240523C18200000 | 2024-05-17 10:06AM EDT | 2024-05-23 | 405.20 | 378.10 | 393.30 | +174.68 | +75.78% | 1 | 4 | 17.63% |
| NDXP240524C18200000 | 2024-05-17 2:22PM EDT | 2024-05-24 | 344.20 | 386.30 | 402.40 | -120.25 | -25.89% | 7 | 24 | 17.56% |
| NDXP240528C18200000 | 2024-05-16 9:54AM EDT | 2024-05-28 | 496.28 | 398.50 | 414.40 | 0.00 | - | 2 | 3 | 15.25% |
| NDXP240529C18200000 | 2024-05-15 9:57AM EDT | 2024-05-29 | 344.00 | 407.40 | 423.30 | 0.00 | - | 20 | 30 | 15.45% |
| NDXP240531C18200000 | 2024-05-17 2:08PM EDT | 2024-05-31 | 422.83 | 431.00 | 447.10 | -81.07 | -16.09% | 6 | 84 | 16.33% |
| NDXP240603C18200000 | 2024-05-17 1:55PM EDT | 2024-06-03 | 443.23 | 467.00 | 484.70 | +152.90 | +52.66% | 1 | 1 | 17.57% |
| NDXP240607C18200000 | 2024-05-16 10:03AM EDT | 2024-06-07 | 570.75 | 485.60 | 500.00 | 0.00 | - | 5 | 9 | 16.78% |
| NDXP240614C18200000 | 2024-05-15 2:00PM EDT | 2024-06-14 | 612.20 | 546.50 | 559.50 | 0.00 | - | 2 | 6 | 17.74% |
| NDX240621C18200000 | 2024-05-16 1:32PM EDT | 2024-06-21 | 657.89 | 583.30 | 596.70 | 0.00 | - | 5 | 280 | 17.62% |
| NDXP240628C18200000 | 2024-05-17 10:11AM EDT | 2024-06-28 | 646.42 | 632.90 | 643.60 | -71.35 | -9.94% | 1 | 9 | 18.07% |
| NDX240719C18200000 | 2024-05-16 1:32PM EDT | 2024-07-19 | 823.50 | 752.70 | 765.10 | 0.00 | - | 2 | 10 | 18.90% |
| NDX240816C18200000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 947.10 | 906.80 | 919.50 | 0.00 | - | 2 | 3 | 20.04% |
| NDX240920C18200000 | 2024-05-15 3:47PM EDT | 2024-09-20 | 1,136.15 | 1,081.80 | 1,092.80 | 0.00 | - | 1 | 48 | 21.12% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 13.59% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 1,258.60 | 1,274.20 | 0.00 | - | 29 | 30 | 22.96% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 1,289.40 | 1,306.10 | 0.00 | - | 1 | 161 | 19.91% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 25.54% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1,302.10 | 1,634.40 | 1,648.60 | 0.00 | - | 2 | 1 | 24.49% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,504.05 | 1,918.50 | 2,468.50 | 0.00 | - | 71 | 71 | 30.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18200000 | 2024-05-17 4:10PM EDT | 2024-05-20 | 0.87 | 0.55 | 0.95 | -4.43 | -83.58% | 98 | 37 | 9.73% |
| NDXP240521P18200000 | 2024-05-17 3:20PM EDT | 2024-05-21 | 2.97 | 2.75 | 3.40 | -6.04 | -67.04% | 11 | 20 | 10.41% |
| NDXP240522P18200000 | 2024-05-17 2:15PM EDT | 2024-05-22 | 10.60 | 5.80 | 6.90 | -2.90 | -21.48% | 13 | 14 | 10.78% |
| NDXP240523P18200000 | 2024-05-17 9:59AM EDT | 2024-05-23 | 38.55 | 30.00 | 32.50 | -156.70 | -80.26% | 1 | 2 | 15.33% |
| NDXP240524P18200000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 36.75 | 35.90 | 38.60 | -7.85 | -17.60% | 6 | 33 | 15.12% |
| NDXP240528P18200000 | 2024-05-17 1:42PM EDT | 2024-05-28 | 49.42 | 45.60 | 48.60 | -174.38 | -77.92% | 10 | 3 | 13.20% |
| NDXP240529P18200000 | 2024-05-17 1:09PM EDT | 2024-05-29 | 55.35 | 53.00 | 55.70 | +4.35 | +8.53% | 1 | 9 | 13.37% |
| NDXP240531P18200000 | 2024-05-17 2:59PM EDT | 2024-05-31 | 69.91 | 66.30 | 70.10 | -9.28 | -11.72% | 4 | 18 | 13.70% |
| NDXP240604P18200000 | 2024-05-16 3:45PM EDT | 2024-06-04 | 89.96 | 89.60 | 96.20 | -164.64 | -64.67% | 1 | 1 | 14.06% |
| NDXP240606P18200000 | 2024-05-14 1:44PM EDT | 2024-06-06 | 236.92 | 92.50 | 99.30 | 0.00 | - | 2 | 3 | 13.56% |
| NDXP240607P18200000 | 2024-05-17 10:08AM EDT | 2024-06-07 | 114.30 | 103.80 | 108.80 | -67.50 | -37.13% | 2 | 16 | 13.87% |
| NDXP240610P18200000 | 2024-05-16 10:47AM EDT | 2024-06-10 | 103.83 | 110.10 | 117.10 | 0.00 | - | 1 | 3 | 13.49% |
| NDXP240614P18200000 | 2024-05-14 1:02PM EDT | 2024-06-14 | 301.50 | 146.10 | 152.10 | 0.00 | - | 1 | 6 | 14.45% |
| NDX240621P18200000 | 2024-05-17 12:32PM EDT | 2024-06-21 | 184.50 | 166.60 | 170.10 | +11.50 | +6.65% | 12 | 389 | 13.81% |
| NDXP240628P18200000 | 2024-05-17 11:35AM EDT | 2024-06-28 | 198.07 | 194.90 | 201.10 | -205.48 | -50.92% | 1 | 3 | 13.96% |
| NDXP240705P18200000 | 2024-05-16 3:53PM EDT | 2024-07-05 | 211.34 | 215.70 | 218.60 | 0.00 | - | 10 | 1 | 13.63% |
| NDX240719P18200000 | 2024-05-17 11:48AM EDT | 2024-07-19 | 267.77 | 258.10 | 265.00 | -154.56 | -36.60% | 5 | 4 | 13.65% |
| NDX240816P18200000 | 2024-05-10 2:40PM EDT | 2024-08-16 | 524.40 | 346.20 | 353.40 | 0.00 | - | 1 | 2 | 13.88% |
| NDX240920P18200000 | 2024-05-14 2:40PM EDT | 2024-09-20 | 538.45 | 435.60 | 442.50 | 0.00 | - | 3 | 18 | 13.94% |
| NDXP240930P18200000 | 2024-05-14 2:14PM EDT | 2024-09-30 | 574.55 | 459.30 | 467.10 | 0.00 | - | 3 | 3 | 13.98% |
| NDX241220P18200000 | 2024-05-09 12:18PM EDT | 2024-12-20 | 847.50 | 662.70 | 673.70 | 0.00 | - | 1 | 43 | 14.80% |
| NDXP241231P18200000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | - | - | 1 | 27.96% |
| NDX250321P18200000 | 2024-05-14 2:38PM EDT | 2025-03-21 | 894.00 | 801.30 | 817.40 | 0.00 | - | 10 | 53 | 14.59% |
| NDX250620P18200000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 955.80 | 783.50 | 1,064.50 | 0.00 | - | 60 | 19 | 16.08% |
© 2024 Yahoo. Todos los derechos reservados.