Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.370,84 +424,08 (+0,87%)
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:18000.00
Opciones de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240909C18000000 | 2024-08-02 9:30AM EDT | 2024-09-09 | 867.50 | 1,547.10 | 1,583.80 | 0.00 | - | 1 | 1 | 204.40% |
| NDXP240910C18000000 | 2024-08-20 2:13PM EDT | 2024-09-10 | 1,830.40 | 448.30 | 459.40 | 0.00 | - | - | 1 | 22.74% |
| NDX240920C18000000 | 2024-09-06 3:11PM EDT | 2024-09-20 | 691.80 | 637.30 | 665.60 | -1,271.35 | -64.76% | 16 | 423 | 29.65% |
| NDXP240927C18000000 | 2024-08-12 3:38PM EDT | 2024-09-27 | 998.95 | 723.90 | 750.80 | 0.00 | - | 1 | 0 | 29.43% |
| NDXP240930C18000000 | 2024-06-28 4:02PM EDT | 2024-09-30 | 2,094.20 | 1,452.40 | 1,471.80 | 0.00 | - | 5 | 97 | 66.65% |
| NDX241018C18000000 | 2024-09-06 11:48AM EDT | 2024-10-18 | 943.70 | 900.40 | 925.10 | -1,156.07 | -55.06% | 4 | 9 | 28.18% |
| NDX241115C18000000 | 2024-09-03 2:58PM EDT | 2024-11-15 | 1,551.98 | 1,130.50 | 1,140.10 | 0.00 | - | 2 | 11 | 28.74% |
| NDX241220C18000000 | 2024-09-06 1:11PM EDT | 2024-12-20 | 1,360.30 | 1,316.20 | 1,326.10 | -979.00 | -41.85% | 1 | 286 | 28.32% |
| NDXP241231C18000000 | 2024-08-05 2:31PM EDT | 2024-12-31 | 1,372.10 | 1,699.60 | 1,721.00 | 0.00 | - | 1 | 4 | 36.71% |
| NDX250117C18000000 | 2024-08-19 2:50PM EDT | 2025-01-17 | 2,411.77 | 1,451.40 | 1,461.30 | 0.00 | - | 2 | 165 | 28.29% |
| NDX250321C18000000 | 2024-08-30 11:54AM EDT | 2025-03-21 | 2,392.38 | 1,702.80 | 1,715.30 | 0.00 | - | 10 | 110 | 28.13% |
| NDXP250331C18000000 | 2024-08-02 3:42PM EDT | 2025-03-31 | 1,886.00 | 2,498.90 | 2,527.00 | 0.00 | - | 3 | 5 | 42.50% |
| NDX250516C18000000 | 2024-07-11 12:47PM EDT | 2025-05-16 | 3,453.07 | 2,039.40 | 2,065.80 | 0.00 | - | 1 | 3 | 30.68% |
| NDX250620C18000000 | 2024-07-18 3:19PM EDT | 2025-06-20 | 3,052.99 | 2,806.40 | 2,858.30 | 0.00 | - | 16 | 72 | 41.24% |
| NDXP250630C18000000 | 2024-08-05 10:52AM EDT | 2025-06-30 | 2,004.80 | 2,355.50 | 2,392.30 | 0.00 | - | - | 1 | 33.31% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Opciones de ventapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240909P18000000 | 2024-09-06 4:08PM EDT | 2024-09-09 | 10.95 | 11.40 | 12.30 | -0.55 | -4.78% | 137 | 67 | 18.73% |
| NDXP240910P18000000 | 2024-09-06 3:15PM EDT | 2024-09-10 | 34.35 | 37.60 | 39.50 | +15.75 | +84.68% | 19 | 21 | 23.04% |
| NDXP240911P18000000 | 2024-09-06 3:14PM EDT | 2024-09-11 | 55.60 | 69.90 | 72.20 | +22.10 | +65.97% | 5 | 14 | 26.13% |
| NDXP240912P18000000 | 2024-09-06 1:26PM EDT | 2024-09-12 | 76.60 | 97.50 | 100.20 | +32.45 | +73.50% | 4 | 5 | 27.70% |
| NDXP240913P18000000 | 2024-09-06 3:55PM EDT | 2024-09-13 | 120.40 | 122.10 | 124.90 | +80.80 | +204.04% | 12 | 105 | 28.61% |
| NDXP240916P18000000 | 2024-09-06 9:44AM EDT | 2024-09-16 | 146.85 | 144.20 | 147.40 | +63.55 | +76.29% | 2 | 2 | 26.13% |
| NDXP240917P18000000 | 2024-08-26 9:43AM EDT | 2024-09-17 | 43.69 | 162.20 | 165.80 | 0.00 | - | - | 1 | 26.58% |
| NDXP240919P18000000 | 2024-08-19 3:26PM EDT | 2024-09-19 | 205.45 | 204.50 | 208.30 | +153.20 | +293.21% | 1 | 1 | 27.91% |
| NDX240920P18000000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 205.48 | 208.80 | 212.10 | +100.48 | +95.70% | 40 | 562 | 27.19% |
| NDXP240926P18000000 | 2024-08-26 10:12AM EDT | 2024-09-26 | 81.65 | 264.00 | 271.40 | 0.00 | - | - | 1 | 26.53% |
| NDXP240927P18000000 | 2024-09-06 2:04PM EDT | 2024-09-27 | 270.62 | 274.20 | 279.00 | +133.77 | +97.75% | 2 | 4 | 26.36% |
| NDXP240930P18000000 | 2024-09-06 4:00PM EDT | 2024-09-30 | 283.15 | 286.00 | 291.90 | +146.88 | +107.79% | 25 | 83 | 25.40% |
| NDXP241004P18000000 | 2024-09-05 10:41AM EDT | 2024-10-04 | 229.85 | 326.00 | 330.70 | +75.52 | +48.93% | 1 | 15 | 25.56% |
| NDXP241011P18000000 | 2024-08-26 1:46PM EDT | 2024-10-11 | 144.45 | 370.50 | 372.00 | 0.00 | - | - | 3 | 24.79% |
| NDX241018P18000000 | 2024-09-06 12:15PM EDT | 2024-10-18 | 376.90 | 394.80 | 399.60 | +119.99 | +46.71% | 91 | 279 | 23.80% |
| NDX241115P18000000 | 2024-09-03 1:31PM EDT | 2024-11-15 | 324.10 | 549.80 | 555.20 | 0.00 | - | 35 | 76 | 23.50% |
| NDX241220P18000000 | 2024-09-06 12:33PM EDT | 2024-12-20 | 673.55 | 664.70 | 669.90 | +201.00 | +42.54% | 7 | 349 | 22.20% |
| NDXP241231P18000000 | 2024-09-05 12:33PM EDT | 2024-12-31 | 654.20 | 685.20 | 698.00 | +115.00 | +21.33% | 1 | 39 | 21.82% |
| NDX250117P18000000 | 2024-09-06 1:31PM EDT | 2025-01-17 | 709.65 | 727.50 | 734.80 | +145.05 | +25.69% | 2 | 486 | 21.24% |
| NDX250221P18000000 | 2024-05-16 9:45AM EDT | 2025-02-21 | 685.40 | 442.00 | 482.40 | 0.00 | - | 1 | 2 | 13.65% |
| NDX250321P18000000 | 2024-09-03 10:30AM EDT | 2025-03-21 | 590.90 | 875.80 | 882.40 | 0.00 | - | 45 | 134 | 20.31% |
| NDXP250331P18000000 | 2024-08-06 9:36AM EDT | 2025-03-31 | 1,241.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.78% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 762.20 | 793.10 | 0.00 | - | 10 | 10 | 17.45% |
| NDX250516P18000000 | 2024-08-13 10:52AM EDT | 2025-05-16 | 832.40 | 981.20 | 994.90 | 0.00 | - | 4 | 6 | 19.81% |
| NDX250620P18000000 | 2024-09-06 11:54AM EDT | 2025-06-20 | 1,032.60 | 1,020.80 | 1,065.50 | +177.75 | +20.79% | 1 | 43 | 19.67% |
| NDX250919P18000000 | 2024-07-01 10:47AM EDT | 2025-09-19 | 750.00 | 788.00 | 868.00 | 0.00 | - | - | 7 | 14.44% |
| NDX251219P18000000 | 2024-09-05 3:34PM EDT | 2025-12-19 | 1,094.40 | 1,035.40 | 1,585.40 | 0.00 | - | 10 | 138 | 21.78% |
© 2024 Yahoo. Todos los derechos reservados.