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:18400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18400000 | 2024-05-17 2:56PM EDT | 2024-05-20 | 140.60 | 139.90 | 155.00 | -147.23 | -51.15% | 21 | 10 | 7.84% |
| NDXP240521C18400000 | 2024-05-17 11:31AM EDT | 2024-05-21 | 189.70 | 153.50 | 169.50 | -75.63 | -28.50% | 2 | 17 | 9.68% |
| NDXP240522C18400000 | 2024-05-17 12:48PM EDT | 2024-05-22 | 132.89 | 165.60 | 181.50 | -128.49 | -49.16% | 11 | 6 | 10.45% |
| NDXP240523C18400000 | 2024-05-15 1:22PM EDT | 2024-05-23 | 284.65 | 223.60 | 238.90 | 0.00 | - | 2 | 3 | 16.39% |
| NDXP240524C18400000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 281.00 | 234.00 | 249.30 | 0.00 | - | 10 | 17 | 16.27% |
| NDXP240528C18400000 | 2024-05-17 9:39AM EDT | 2024-05-28 | 293.36 | 247.60 | 262.70 | -16.62 | -5.36% | 2 | 5 | 14.08% |
| NDXP240529C18400000 | 2024-05-15 1:08PM EDT | 2024-05-29 | 314.40 | 292.90 | 298.40 | 0.00 | - | 3 | 5 | 16.28% |
| NDXP240530C18400000 | 2024-05-15 1:19PM EDT | 2024-05-30 | 327.85 | 269.50 | 284.50 | 0.00 | - | 1 | 2 | 14.60% |
| NDXP240531C18400000 | 2024-05-15 10:49AM EDT | 2024-05-31 | 249.44 | 284.30 | 298.50 | -47.16 | -15.90% | 1 | 14 | 15.07% |
| NDXP240605C18400000 | 2024-05-16 4:02PM EDT | 2024-06-05 | 352.37 | 314.10 | 329.90 | 0.00 | - | 62 | 51 | 14.87% |
| NDXP240607C18400000 | 2024-05-17 1:55PM EDT | 2024-06-07 | 347.55 | 343.50 | 355.80 | -61.35 | -15.00% | 1 | 40 | 15.64% |
| NDXP240611C18400000 | 2024-05-13 10:28AM EDT | 2024-06-11 | 251.60 | 387.00 | 400.90 | 0.00 | - | 30 | 30 | 16.72% |
| NDXP240612C18400000 | 2024-05-13 10:28AM EDT | 2024-06-12 | 271.50 | 415.20 | 431.40 | 0.00 | - | 30 | 30 | 17.97% |
| NDXP240614C18400000 | 2024-05-16 2:21PM EDT | 2024-06-14 | 468.30 | 406.90 | 418.90 | 0.00 | - | 6 | 8 | 16.69% |
| NDX240621C18400000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 420.00 | 444.30 | 456.10 | -97.08 | -18.77% | 10 | 489 | 16.58% |
| NDXP240628C18400000 | 2024-05-16 1:25PM EDT | 2024-06-28 | 554.48 | 494.80 | 505.20 | 0.00 | - | 60 | 44 | 17.12% |
| NDXP240705C18400000 | 2024-05-13 11:31AM EDT | 2024-07-05 | 385.00 | 530.80 | 544.10 | 0.00 | - | 1 | 1 | 17.31% |
| NDX240719C18400000 | 2024-05-16 1:56PM EDT | 2024-07-19 | 632.45 | 616.80 | 629.10 | -55.06 | -8.01% | 4 | 9 | 18.06% |
| NDX240816C18400000 | 2024-05-16 1:07PM EDT | 2024-08-16 | 854.19 | 775.70 | 786.40 | 0.00 | - | 11 | 18 | 19.32% |
| NDX240920C18400000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 926.52 | 951.60 | 961.80 | 0.00 | - | 1 | 28 | 20.48% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 2024-09-30 | 944.00 | 995.90 | 1,006.30 | 0.00 | - | 2 | 1 | 20.71% |
| NDX241018C18400000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 1,066.70 | 1,087.20 | 1,100.80 | 0.00 | - | 1 | 2 | 21.44% |
| NDX241220C18400000 | 2024-05-14 11:09AM EDT | 2024-12-20 | 1,241.20 | 1,389.90 | 1,403.00 | 0.00 | - | 1 | 109 | 23.40% |
| NDXP241231C18400000 | 2024-04-01 12:20PM EDT | 2024-12-31 | 1,531.05 | 984.70 | 1,008.20 | 0.00 | - | - | 3 | 16.02% |
| NDX251219C18400000 | 2024-04-22 11:39AM EDT | 2025-12-19 | 1,860.00 | 2,347.00 | 2,897.00 | 0.00 | - | - | 1 | 30.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18400000 | 2024-05-17 4:07PM EDT | 2024-05-20 | 8.40 | 7.60 | 9.00 | -16.35 | -66.06% | 214 | 22 | 7.90% |
| NDXP240521P18400000 | 2024-05-17 1:02PM EDT | 2024-05-21 | 21.20 | 18.90 | 20.90 | -10.10 | -32.27% | 25 | 16 | 9.26% |
| NDXP240523P18400000 | 2024-05-15 10:02AM EDT | 2024-05-23 | 169.70 | 74.00 | 82.40 | 0.00 | - | 1 | 2 | 15.23% |
| NDXP240524P18400000 | 2024-05-17 12:05PM EDT | 2024-05-24 | 83.20 | 81.60 | 89.50 | -5.20 | -5.88% | 64 | 13 | 14.85% |
| NDXP240530P18400000 | 2024-05-15 3:51PM EDT | 2024-05-30 | 126.05 | 111.30 | 116.70 | 0.00 | - | 2 | 1 | 12.98% |
| NDXP240531P18400000 | 2024-05-15 2:55PM EDT | 2024-05-31 | 136.05 | 118.60 | 123.40 | 0.00 | - | 6 | 1 | 12.99% |
| NDXP240603P18400000 | 2024-05-15 2:55PM EDT | 2024-06-03 | 144.40 | 124.80 | 134.50 | 0.00 | - | 2 | 1 | 12.52% |
| NDXP240606P18400000 | 2024-05-15 3:50PM EDT | 2024-06-06 | 157.65 | 147.20 | 156.30 | 0.00 | - | 2 | 1 | 12.86% |
| NDXP240607P18400000 | 2024-05-16 1:20PM EDT | 2024-06-07 | 165.05 | 160.00 | 165.00 | +18.30 | +12.47% | 1 | 5 | 13.06% |
| NDXP240614P18400000 | 2024-05-16 12:42PM EDT | 2024-06-14 | 192.55 | 204.40 | 213.50 | 0.00 | - | 1 | 17 | 13.75% |
| NDX240621P18400000 | 2024-05-16 11:50AM EDT | 2024-06-21 | 204.01 | 222.90 | 230.10 | 0.00 | - | 3 | 387 | 13.04% |
| NDXP240628P18400000 | 2024-05-16 10:23AM EDT | 2024-06-28 | 240.80 | 255.50 | 263.00 | 0.00 | - | 5 | 27 | 13.24% |
| NDX240719P18400000 | 2024-05-17 1:30PM EDT | 2024-07-19 | 329.33 | 320.70 | 328.50 | -11.17 | -3.28% | 4 | 4 | 12.98% |
| NDX240920P18400000 | 2024-04-12 3:18PM EDT | 2024-09-20 | 950.20 | 685.90 | 694.30 | 0.00 | - | 6 | 21 | 17.69% |
| NDX241018P18400000 | 2024-05-16 4:00PM EDT | 2024-10-18 | 573.55 | 567.80 | 576.40 | 0.00 | - | 2 | 1 | 13.53% |
| NDX241220P18400000 | 2024-05-09 1:47PM EDT | 2024-12-20 | 918.90 | 728.30 | 739.70 | 0.00 | - | 1 | 60 | 14.28% |
| NDX251219P18400000 | 2023-12-11 3:38PM EDT | 2025-12-19 | 2,080.00 | 1,906.00 | 2,104.00 | 0.00 | - | - | 1 | 23.51% |
© 2024 Yahoo. Todos los derechos reservados.