Mercados españoles cerrados
S&P 500
5.266,28 -40,73 (-0,77%) Nasdaq
16.722,57 -78,97 (-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:18800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C18800000 | 2024-05-23 2:49PM EDT | 2024-05-23 | 0.30 | 0.05 | 0.30 | -85.01 | -99.65% | 617 | 61 | 8.46% |
| NDXP240524C18800000 | 2024-05-23 3:03PM EDT | 2024-05-24 | 7.50 | 8.90 | 9.60 | -102.90 | -93.21% | 151 | 145 | 11.74% |
| NDXP240528C18800000 | 2024-05-23 2:53PM EDT | 2024-05-28 | 24.15 | 22.70 | 24.00 | -102.15 | -80.88% | 32 | 26 | 9.26% |
| NDXP240529C18800000 | 2024-05-23 3:00PM EDT | 2024-05-29 | 35.25 | 33.70 | 35.30 | -90.75 | -72.02% | 16 | 6 | 10.07% |
| NDXP240530C18800000 | 2024-05-23 1:49PM EDT | 2024-05-30 | 79.34 | 44.60 | 46.30 | -42.26 | -34.75% | 27 | 2 | 10.68% |
| NDXP240531C18800000 | 2024-05-23 1:51PM EDT | 2024-05-31 | 99.48 | 57.90 | 60.00 | -16.32 | -14.09% | 9 | 13 | 11.47% |
| NDXP240603C18800000 | 2024-05-23 1:13PM EDT | 2024-06-03 | 149.00 | 72.10 | 74.90 | +20.34 | +15.81% | 4 | 2 | 11.20% |
| NDXP240605C18800000 | 2024-05-16 4:07PM EDT | 2024-06-05 | 144.25 | 92.80 | 95.40 | 0.00 | - | - | 4 | 11.94% |
| NDXP240606C18800000 | 2024-05-07 10:06AM EDT | 2024-06-06 | 92.50 | 102.70 | 105.70 | 0.00 | - | 1 | 1 | 12.28% |
| NDXP240607C18800000 | 2024-05-23 1:43PM EDT | 2024-06-07 | 164.00 | 118.00 | 121.00 | +75.00 | +84.27% | 3 | 7 | 12.95% |
| NDXP240610C18800000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 84.70 | 121.50 | 141.10 | 0.00 | - | 1 | 1 | 13.14% |
| NDXP240614C18800000 | 2024-05-23 2:53PM EDT | 2024-06-14 | 184.90 | 184.80 | 189.00 | -74.28 | -28.66% | 17 | 144 | 14.62% |
| NDXP240617C18800000 | 2024-05-16 3:17PM EDT | 2024-06-17 | 251.13 | 191.40 | 201.50 | 0.00 | - | - | 2 | 14.40% |
| NDXP240618C18800000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 264.99 | 204.30 | 214.40 | 0.00 | - | - | 1 | 14.79% |
| NDX240621C18800000 | 2024-05-22 11:10AM EDT | 2024-06-21 | 320.10 | 221.00 | 224.00 | 0.00 | - | 4 | 140 | 14.50% |
| NDXP240628C18800000 | 2024-05-22 3:19PM EDT | 2024-06-28 | 307.54 | 271.30 | 277.60 | 0.00 | - | 6 | 21 | 15.37% |
| NDXP240705C18800000 | 2024-05-22 11:46AM EDT | 2024-07-05 | 405.00 | 308.50 | 316.60 | 0.00 | - | 2 | 6 | 15.63% |
| NDX240719C18800000 | 2024-05-23 2:27PM EDT | 2024-07-19 | 416.00 | 386.40 | 393.00 | -28.60 | -6.43% | 27 | 98 | 16.22% |
| NDX240816C18800000 | 2024-05-21 10:03AM EDT | 2024-08-16 | 590.70 | 543.30 | 549.90 | 0.00 | - | 1 | 19 | 17.69% |
| NDX240920C18800000 | 2024-05-23 11:17AM EDT | 2024-09-20 | 849.78 | 715.40 | 724.70 | +65.43 | +8.34% | 1 | 27 | 19.01% |
| NDX241018C18800000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 905.60 | 856.40 | 870.80 | 0.00 | - | 1 | 8 | 20.21% |
| NDX241220C18800000 | 2023-06-15 1:17PM EDT | 2024-12-20 | 530.00 | 590.00 | 650.60 | 0.00 | - | 1 | 16 | 13.05% |
| NDXP241231C18800000 | 2024-03-11 9:56AM EDT | 2024-12-31 | 1,203.35 | 1,125.00 | 1,140.80 | 0.00 | - | 1 | 0 | 21.17% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 20.16% |
| NDX250321C18800000 | 2024-05-23 10:19AM EDT | 2025-03-21 | 1,675.00 | 1,514.70 | 1,538.10 | +415.30 | +32.97% | 2 | 4 | 24.04% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,303.60 | 1,603.20 | 2,153.20 | 0.00 | - | - | 3 | 29.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P18800000 | 2024-05-23 2:48PM EDT | 2024-05-24 | 232.01 | 218.70 | 228.20 | +69.02 | +42.35% | 41 | 1 | 19.32% |
| NDXP240529P18800000 | 2024-05-23 2:57PM EDT | 2024-05-29 | 261.43 | 234.50 | 249.60 | -14.32 | -5.19% | 17 | 1 | 12.87% |
| NDXP240531P18800000 | 2024-05-23 10:55AM EDT | 2024-05-31 | 160.25 | 254.90 | 261.80 | -60.66 | -27.46% | 12 | 2 | 12.56% |
| NDXP240605P18800000 | 2024-05-16 3:59PM EDT | 2024-06-05 | 348.53 | 282.50 | 289.00 | 0.00 | - | - | 4 | 12.15% |
| NDXP240610P18800000 | 2024-05-16 10:56AM EDT | 2024-06-10 | 318.50 | 308.40 | 317.40 | 0.00 | - | - | 7 | 12.23% |
| NDXP240612P18800000 | 2024-05-16 11:13AM EDT | 2024-06-12 | 341.83 | 336.20 | 346.80 | 0.00 | - | - | 1 | 13.38% |
| NDX240621P18800000 | 2024-05-23 12:53PM EDT | 2024-06-21 | 300.00 | 369.30 | 374.60 | +10.20 | +3.52% | 11 | 70 | 12.55% |
| NDXP240628P18800000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 860.11 | 725.20 | 737.10 | 0.00 | - | 1 | 0 | 26.83% |
| NDX240719P18800000 | 2024-05-23 11:34AM EDT | 2024-07-19 | 339.20 | 453.00 | 460.00 | -73.98 | -17.91% | 2 | 22 | 11.99% |
| NDX240920P18800000 | 2024-05-20 2:52PM EDT | 2024-09-20 | 599.00 | 627.60 | 633.30 | 0.00 | - | 1 | 2 | 12.40% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 2024-11-15 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 22.20% |
| NDX241220P18800000 | 2024-02-29 11:08AM EDT | 2024-12-20 | 1,247.80 | 1,147.30 | 1,157.40 | 0.00 | - | - | 1 | 18.65% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 1,749.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250620P18800000 | 2024-05-23 9:43AM EDT | 2025-06-20 | 1,047.30 | 1,098.80 | 1,158.40 | -644.10 | -38.08% | 50 | 3 | 13.70% |
© 2024 Yahoo. Todos los derechos reservados.