Mercados españoles cerrados
S&P 500
5.559,35 +5,22 (+0,09%) Nasdaq
17.441,21 +45,68 (+0,26%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1040 +0,0023 (+0,21%) Petróleo Brent
72,82 +2,21 (+3,13%) Bitcoin EUR
52.269,46 +1.159,84 (+2,27%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:38AM EDT. Mercado abierto.
Precio de ejercicio:18700.00
Opciones de comprapara12 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240912C18700000 | 2024-09-11 3:39PM EDT | 2024-09-12 | 610.00 | 587.90 | 629.00 | +128.35 | +26.65% | 3 | 5 | 55.23% |
| NDXP240913C18700000 | 2024-09-12 11:00AM EDT | 2024-09-13 | 560.57 | 590.80 | 627.90 | +379.97 | +210.39% | 8 | 39 | 44.57% |
| NDXP240917C18700000 | 2024-09-11 11:03AM EDT | 2024-09-17 | 173.50 | 631.80 | 664.10 | 0.00 | - | 1 | 2 | 30.96% |
| NDX240920C18700000 | 2024-09-11 1:59PM EDT | 2024-09-20 | 643.57 | 680.50 | 709.00 | +158.67 | +32.72% | 9 | 243 | 30.06% |
| NDXP240923C18700000 | 2024-09-06 3:26PM EDT | 2024-09-23 | 284.55 | 702.30 | 731.00 | 0.00 | - | 2 | 1 | 27.96% |
| NDXP240924C18700000 | 2024-09-10 3:22PM EDT | 2024-09-24 | 418.25 | 719.70 | 748.20 | 0.00 | - | 2 | 11 | 28.28% |
| NDXP240927C18700000 | 2024-09-06 2:12PM EDT | 2024-09-27 | 316.15 | 765.50 | 792.60 | 0.00 | - | 1 | 1 | 28.71% |
| NDXP240930C18700000 | 2024-09-09 3:20PM EDT | 2024-09-30 | 360.10 | 785.70 | 793.80 | 0.00 | - | 2 | 12 | 26.43% |
| NDXP241001C18700000 | 2024-09-05 1:45PM EDT | 2024-10-01 | 629.35 | 800.50 | 810.50 | 0.00 | - | - | 5 | 26.82% |
| NDXP241002C18700000 | 2024-09-05 1:45PM EDT | 2024-10-02 | 638.46 | 808.80 | 819.80 | 0.00 | - | - | 14 | 26.74% |
| NDXP241010C18700000 | 2024-09-06 2:48PM EDT | 2024-10-10 | 430.30 | 884.60 | 899.30 | 0.00 | - | 11 | 10 | 26.84% |
| NDXP241011C18700000 | 2024-09-03 3:27PM EDT | 2024-10-11 | 766.02 | 908.10 | 916.50 | 0.00 | - | - | 1 | 27.24% |
| NDX241018C18700000 | 2024-09-12 11:05AM EDT | 2024-10-18 | 961.30 | 953.80 | 961.40 | +40.44 | +4.39% | 9 | 34 | 26.52% |
| NDX241115C18700000 | 2024-09-09 11:17AM EDT | 2024-11-15 | 723.30 | 1,197.20 | 1,206.20 | 0.00 | - | 1 | 3 | 28.03% |
| NDX241220C18700000 | 2024-09-11 10:14AM EDT | 2024-12-20 | 1,042.20 | 1,387.60 | 1,396.10 | 0.00 | - | 2 | 178 | 27.52% |
| NDXP241231C18700000 | 2024-06-03 10:30AM EDT | 2024-12-31 | 1,282.28 | 2,240.60 | 2,268.60 | 0.00 | - | 3 | 3 | 47.38% |
| NDX250117C18700000 | 2024-08-13 10:10AM EDT | 2025-01-17 | 1,328.70 | 1,525.00 | 1,535.70 | 0.00 | - | - | 4 | 27.51% |
| NDX250321C18700000 | 2024-09-06 12:19PM EDT | 2025-03-21 | 1,297.39 | 1,786.60 | 1,796.60 | 0.00 | - | 5 | 28 | 27.36% |
| NDXP250331C18700000 | 2024-08-02 12:09PM EDT | 2025-03-31 | 1,506.00 | 1,979.50 | 2,006.30 | 0.00 | - | 2 | 2 | 30.46% |
| NDX250516C18700000 | 2024-07-18 10:34AM EDT | 2025-05-16 | 2,619.25 | 2,199.80 | 2,242.50 | 0.00 | - | 2 | 1 | 31.33% |
| NDX250620C18700000 | 2024-07-19 12:54PM EDT | 2025-06-20 | 2,494.41 | 2,311.70 | 2,360.70 | 0.00 | - | 16 | 9 | 31.12% |
| NDX251219C18700000 | 2024-07-05 10:41AM EDT | 2025-12-19 | 3,665.00 | 1,996.50 | 2,546.50 | 0.00 | - | 17 | 9 | 26.47% |
| NDX261218C18700000 | 2024-07-23 9:30AM EDT | 2026-12-18 | 4,176.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Opciones de ventapara12 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240912P18700000 | 2024-09-12 10:46AM EDT | 2024-09-12 | 1.55 | 1.25 | 1.65 | -3.32 | -68.17% | 67 | 33 | 26.88% |
| NDXP240913P18700000 | 2024-09-12 11:03AM EDT | 2024-09-13 | 9.90 | 8.20 | 8.90 | -6.90 | -41.07% | 8 | 102 | 25.58% |
| NDXP240916P18700000 | 2024-09-12 10:26AM EDT | 2024-09-16 | 19.45 | 20.50 | 21.80 | -20.13 | -50.86% | 10 | 5 | 20.09% |
| NDXP240918P18700000 | 2024-09-12 10:17AM EDT | 2024-09-18 | 57.00 | 51.60 | 53.00 | -28.00 | -32.94% | 3 | 3 | 22.42% |
| NDXP240919P18700000 | 2024-09-10 3:31PM EDT | 2024-09-19 | 222.06 | 67.20 | 68.90 | 0.00 | - | 1 | 3 | 23.12% |
| NDX240920P18700000 | 2024-09-12 9:32AM EDT | 2024-09-20 | 95.78 | 71.20 | 72.70 | -57.07 | -37.34% | 4 | 252 | 22.26% |
| NDXP240923P18700000 | 2024-08-19 2:31PM EDT | 2024-09-23 | 132.22 | 90.00 | 91.50 | 0.00 | - | 1 | 1 | 21.19% |
| NDXP240927P18700000 | 2024-09-10 2:32PM EDT | 2024-09-27 | 313.90 | 131.40 | 133.50 | 0.00 | - | 2 | 17 | 21.76% |
| NDXP240930P18700000 | 2024-09-11 12:14PM EDT | 2024-09-30 | 302.73 | 142.20 | 145.10 | 0.00 | - | 6 | 22 | 20.79% |
| NDXP241001P18700000 | 2024-09-10 3:53PM EDT | 2024-10-01 | 328.73 | 151.00 | 156.20 | 0.00 | - | 2 | 12 | 21.02% |
| NDXP241004P18700000 | 2024-09-09 2:11PM EDT | 2024-10-04 | 476.50 | 182.90 | 185.40 | 0.00 | - | 1 | 3 | 21.42% |
| NDXP241007P18700000 | 2024-09-09 3:34PM EDT | 2024-10-07 | 462.27 | 191.60 | 196.50 | 0.00 | - | 3 | 4 | 20.79% |
| NDXP241009P18700000 | 2024-09-09 11:00AM EDT | 2024-10-09 | 550.37 | 202.00 | 210.00 | 0.00 | - | 1 | 7 | 20.77% |
| NDXP241011P18700000 | 2024-08-30 9:30AM EDT | 2024-10-11 | 208.64 | 224.80 | 228.00 | 0.00 | - | 2 | 2 | 21.01% |
| NDX241018P18700000 | 2024-09-11 2:46PM EDT | 2024-10-18 | 321.80 | 254.70 | 257.00 | 0.00 | - | 2 | 65 | 20.27% |
| NDXP241025P18700000 | 2024-09-05 10:17AM EDT | 2024-10-25 | 325.10 | 294.30 | 299.40 | -107.63 | -24.87% | 1 | 3 | 20.36% |
| NDX241115P18700000 | 2024-09-11 3:40PM EDT | 2024-11-15 | 470.50 | 423.10 | 426.50 | 0.00 | - | 10 | 20 | 21.03% |
| NDX241220P18700000 | 2024-09-11 2:04PM EDT | 2024-12-20 | 642.35 | 542.70 | 545.40 | 0.00 | - | 4 | 167 | 20.11% |
| NDXP241231P18700000 | 2024-09-10 3:25PM EDT | 2024-12-31 | 751.05 | 563.40 | 572.60 | 0.00 | - | 1 | 1 | 19.76% |
| NDX250117P18700000 | 2024-08-30 10:14AM EDT | 2025-01-17 | 520.20 | 602.50 | 607.50 | 0.00 | - | 4 | 16 | 19.21% |
| NDX250221P18700000 | 2024-09-09 11:42AM EDT | 2025-02-21 | 976.10 | 687.30 | 694.50 | 0.00 | - | 1 | 2 | 18.80% |
| NDX250321P18700000 | 2024-09-11 11:45AM EDT | 2025-03-21 | 962.00 | 752.60 | 757.50 | 0.00 | - | 1 | 5 | 18.56% |
| NDXP250331P18700000 | 2024-08-06 9:36AM EDT | 2025-03-31 | 1,520.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX250417P18700000 | 2024-08-30 9:44AM EDT | 2025-04-17 | 718.20 | 802.50 | 816.80 | 0.00 | - | 2 | 3 | 18.41% |
| NDX250516P18700000 | 2024-08-06 4:04PM EDT | 2025-05-16 | 1,477.95 | 992.70 | 1,011.40 | 0.00 | - | 1 | 1 | 20.49% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 910.30 | 1,080.00 | 0.00 | - | - | 3 | 20.23% |
| NDX251219P18700000 | 2024-08-28 2:28PM EDT | 2025-12-19 | 1,082.40 | 1,120.00 | 1,320.00 | 0.00 | - | 2 | 2 | 18.63% |
© 2024 Yahoo. Todos los derechos reservados.