Mercados españoles cerrados
S&P 500
5.489,26 +18,21 (+0,33%) Nasdaq
17.007,08 +122,48 (+0,73%) NIKKEI 225
36.159,16 -56,59 (-0,16%) Dólar/Euro
1,1029 -0,0011 (-0,10%) Petróleo Brent
69,33 -2,51 (-3,49%) Bitcoin EUR
52.468,11 +1.232,99 (+2,41%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:46PM EDT. Mercado abierto.
Opciones de comprapara31 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP250331C14100000 | 2024-06-12 9:30AM EDT | 14,100.00 | 5,910.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP250331C14400000 | 2024-06-14 9:30AM EDT | 14,400.00 | 5,835.00 | 6,497.40 | 6,534.60 | 0.00 | - | - | 1 | 81.16% |
| NDXP250331C16200000 | 2024-06-12 9:30AM EDT | 16,200.00 | 4,058.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 17,500.00 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 23.08% |
| NDXP250331C17700000 | 2024-08-02 3:40PM EDT | 17,700.00 | 2,082.10 | 2,733.80 | 2,762.60 | 0.00 | - | 1 | 1 | 40.01% |
| NDXP250331C18000000 | 2024-08-02 3:42PM EDT | 18,000.00 | 1,886.00 | 2,498.90 | 2,527.00 | 0.00 | - | 3 | 5 | 38.47% |
| NDXP250331C18100000 | 2024-08-06 11:43AM EDT | 18,100.00 | 1,715.88 | 2,000.00 | 2,047.70 | 0.00 | - | 1 | 2 | 30.49% |
| NDXP250331C18200000 | 2024-08-08 1:26PM EDT | 18,200.00 | 1,724.80 | 1,600.60 | 1,625.90 | 0.00 | - | 1 | 1 | 23.64% |
| NDXP250331C18300000 | 2024-08-08 1:26PM EDT | 18,300.00 | 1,663.35 | 1,538.00 | 1,563.20 | 0.00 | - | - | 1 | 23.47% |
| NDXP250331C18700000 | 2024-08-02 12:09PM EDT | 18,700.00 | 1,506.00 | 1,979.50 | 2,006.30 | 0.00 | - | 2 | 2 | 35.09% |
| NDXP250331C18800000 | 2024-08-14 11:32AM EDT | 18,800.00 | 1,653.95 | 1,447.00 | 1,467.40 | 0.00 | - | 1 | 1 | 26.21% |
| NDXP250331C18900000 | 2024-08-14 11:32AM EDT | 18,900.00 | 1,591.15 | 1,393.70 | 1,414.30 | 0.00 | - | 1 | 2 | 26.07% |
| NDXP250331C19000000 | 2024-06-12 9:36AM EDT | 19,000.00 | 1,927.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP250331C19300000 | 2024-07-24 10:40AM EDT | 19,300.00 | 1,637.77 | 1,742.30 | 1,772.80 | 0.00 | - | 16 | 1 | 35.56% |
| NDXP250331C19400000 | 2024-07-17 1:13PM EDT | 19,400.00 | 1,952.28 | 1,566.80 | 1,602.60 | 0.00 | - | 1 | 1 | 33.24% |
| NDXP250331C19500000 | 2024-07-03 11:30AM EDT | 19,500.00 | 2,078.20 | 1,028.40 | 1,122.70 | 0.00 | - | 1 | 1 | 25.36% |
| NDXP250331C19600000 | 2024-06-05 11:02AM EDT | 19,600.00 | 1,263.80 | 2,138.30 | 2,162.60 | 0.00 | - | 1 | 2 | 44.66% |
| NDXP250331C19700000 | 2024-06-04 10:57AM EDT | 19,700.00 | 1,043.00 | 1,990.80 | 2,006.90 | 0.00 | - | 1 | 2 | 42.56% |
| NDXP250331C19800000 | 2024-06-11 3:39PM EDT | 19,800.00 | 1,321.27 | 1,955.20 | 1,972.00 | 0.00 | - | 1 | 1 | 42.61% |
| NDXP250331C20000000 | 2024-07-25 10:09AM EDT | 20,000.00 | 993.15 | 1,310.00 | 1,337.70 | 0.00 | - | 2 | 5 | 32.55% |
| NDXP250331C20600000 | 2024-07-24 12:04PM EDT | 20,600.00 | 912.75 | 987.50 | 1,013.70 | 0.00 | - | 1 | 1 | 30.23% |
| NDXP250331C20700000 | 2024-07-24 12:04PM EDT | 20,700.00 | 870.55 | 938.70 | 964.30 | 0.00 | - | 1 | 1 | 29.87% |
| NDXP250331C22000000 | 2024-08-06 9:38AM EDT | 22,000.00 | 199.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| NDXP250331C23500000 | 2024-08-30 10:48AM EDT | 23,500.00 | 109.00 | 61.50 | 68.10 | 0.00 | - | 1 | 1 | 18.68% |
| NDXP250331C24000000 | 2024-08-05 10:13AM EDT | 24,000.00 | 38.00 | 42.90 | 51.20 | 0.00 | - | - | 1 | 18.93% |
| NDXP250331C24500000 | 2024-08-06 3:51PM EDT | 24,500.00 | 25.00 | 24.10 | 39.80 | 0.00 | - | 1 | 11 | 19.28% |
Opciones de ventapara31 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP250331P12300000 | 2024-05-01 2:01PM EDT | 12,300.00 | 126.00 | 70.50 | 85.00 | 0.00 | - | - | 2 | 34.91% |
| NDXP250331P12400000 | 2024-08-05 10:30AM EDT | 12,400.00 | 280.00 | 85.40 | 93.70 | 0.00 | - | 2 | 3 | 35.06% |
| NDXP250331P12500000 | 2024-05-09 9:30AM EDT | 12,500.00 | 108.00 | 67.40 | 75.60 | 0.00 | - | 2 | 2 | 33.00% |
| NDXP250331P12600000 | 2024-05-09 9:30AM EDT | 12,600.00 | 110.10 | 70.30 | 78.50 | 0.00 | - | 1 | 1 | 32.71% |
| NDXP250331P13000000 | 2024-08-16 2:24PM EDT | 13,000.00 | 75.90 | 95.00 | 103.90 | 0.00 | - | 1 | 1 | 32.45% |
| NDXP250331P13200000 | 2024-08-05 10:30AM EDT | 13,200.00 | 356.00 | 116.60 | 125.10 | 0.00 | - | - | 1 | 32.71% |
| NDXP250331P13300000 | 2024-06-14 9:30AM EDT | 13,300.00 | 107.80 | 63.40 | 74.40 | 0.00 | - | - | 1 | 28.66% |
| NDXP250331P13500000 | 2024-08-01 4:01PM EDT | 13,500.00 | 122.00 | 83.10 | 97.80 | 0.00 | - | - | 3 | 29.31% |
| NDXP250331P13600000 | 2024-08-01 4:01PM EDT | 13,600.00 | 126.00 | 86.70 | 101.30 | 0.00 | - | 2 | 2 | 29.01% |
| NDXP250331P13700000 | 2024-08-01 4:01PM EDT | 13,700.00 | 130.70 | 89.10 | 104.90 | 0.00 | - | - | 2 | 28.70% |
| NDXP250331P13800000 | 2024-08-01 4:01PM EDT | 13,800.00 | 137.10 | 92.90 | 108.60 | 0.00 | - | - | 2 | 28.40% |
| NDXP250331P13900000 | 2024-08-01 4:01PM EDT | 13,900.00 | 145.20 | 96.80 | 112.50 | 0.00 | - | - | 2 | 28.10% |
| NDXP250331P14000000 | 2024-06-12 9:30AM EDT | 14,000.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP250331P14100000 | 2024-06-27 9:30AM EDT | 14,100.00 | 115.00 | 130.50 | 143.10 | 0.00 | - | - | 1 | 28.69% |
| NDXP250331P14200000 | 2024-08-16 1:01PM EDT | 14,200.00 | 117.93 | 160.50 | 167.10 | 0.00 | - | 4 | 2 | 29.32% |
| NDXP250331P14400000 | 2024-08-06 11:19AM EDT | 14,400.00 | 331.30 | 168.80 | 184.70 | 0.00 | - | 1 | 1 | 28.98% |
| NDXP250331P14500000 | 2024-06-27 9:30AM EDT | 14,500.00 | 135.80 | 155.40 | 168.80 | 0.00 | - | - | 1 | 27.70% |
| NDXP250331P14600000 | 2024-06-27 9:30AM EDT | 14,600.00 | 141.90 | 162.50 | 175.90 | 0.00 | - | - | 1 | 27.46% |
| NDXP250331P14800000 | 2024-06-14 9:30AM EDT | 14,800.00 | 171.60 | 117.50 | 128.50 | 0.00 | - | - | 1 | 24.18% |
| NDXP250331P15100000 | 2024-07-23 4:03PM EDT | 15,100.00 | 161.70 | 185.70 | 197.40 | 0.00 | - | - | 2 | 25.53% |
| NDXP250331P15200000 | 2024-07-23 4:03PM EDT | 15,200.00 | 167.00 | 193.00 | 204.90 | 0.00 | - | 4 | 3 | 25.25% |
| NDXP250331P15300000 | 2024-07-23 4:04PM EDT | 15,300.00 | 173.90 | 200.10 | 212.60 | 0.00 | - | - | 3 | 24.97% |
| NDXP250331P15400000 | 2024-06-12 9:30AM EDT | 15,400.00 | 215.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP250331P16000000 | 2024-08-08 10:44AM EDT | 16,000.00 | 499.26 | 416.50 | 431.70 | 0.00 | - | - | 2 | 27.41% |
| NDXP250331P16100000 | 2024-06-12 9:30AM EDT | 16,100.00 | 278.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP250331P17100000 | 2024-09-09 9:36AM EDT | 17,100.00 | 572.46 | 522.70 | 534.80 | 0.00 | - | 2 | 1 | 22.51% |
| NDXP250331P17500000 | 2024-08-06 9:36AM EDT | 17,500.00 | 1,068.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP250331P17900000 | 2024-08-05 9:50AM EDT | 17,900.00 | 1,448.23 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| NDXP250331P18000000 | 2024-08-06 9:36AM EDT | 18,000.00 | 1,241.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.78% |
| NDXP250331P18200000 | 2024-08-06 9:36AM EDT | 18,200.00 | 1,315.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDXP250331P18700000 | 2024-08-06 9:36AM EDT | 18,700.00 | 1,520.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| NDXP250331P18800000 | 2024-08-07 12:04PM EDT | 18,800.00 | 1,343.30 | 1,175.10 | 1,194.00 | 0.00 | - | - | 1 | 21.43% |
| NDXP250331P19000000 | 2024-07-25 12:22PM EDT | 19,000.00 | 955.80 | 740.90 | 763.10 | 0.00 | - | 1 | 1 | 11.78% |
| NDXP250331P19200000 | 2024-08-22 11:54AM EDT | 19,200.00 | 866.82 | 1,159.00 | 1,175.00 | 0.00 | - | - | 1 | 17.10% |
| NDXP250331P19400000 | 2024-08-22 11:54AM EDT | 19,400.00 | 930.32 | 1,241.60 | 1,259.80 | 0.00 | - | - | 1 | 16.44% |
| NDXP250331P20900000 | 2024-07-19 11:45AM EDT | 20,900.00 | 1,599.00 | 1,553.70 | 1,587.70 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP250331P22500000 | 2024-09-03 12:00PM EDT | 22,500.00 | 2,990.10 | 3,274.70 | 3,310.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.