Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.220,75 +50,94 (+0,09%)
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 comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240918C18400000 | 2024-08-15 10:36AM EDT | 2024-09-18 | 1,179.88 | 1,093.30 | 1,125.30 | 0.00 | - | - | 2 | 32.33% |
| NDX240920C18400000 | 2024-09-13 2:37PM EDT | 2024-09-20 | 1,117.72 | 1,109.50 | 1,139.90 | +74.77 | +7.17% | 1 | 86 | 31.66% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 2024-09-30 | 944.00 | 1,657.70 | 1,701.70 | 0.00 | - | 2 | 1 | 64.97% |
| NDXP241001C18400000 | 2024-09-09 1:23PM EDT | 2024-10-01 | 622.55 | 1,182.40 | 1,210.30 | 0.00 | - | 4 | 5 | 27.53% |
| NDXP241002C18400000 | 2024-09-06 2:57PM EDT | 2024-10-02 | 531.41 | 1,188.10 | 1,215.70 | 0.00 | - | 6 | 5 | 27.28% |
| NDXP241011C18400000 | 2024-08-23 12:33PM EDT | 2024-10-11 | 1,520.93 | 1,271.60 | 1,297.50 | 0.00 | - | 1 | 1 | 28.05% |
| NDX241018C18400000 | 2024-09-13 3:11PM EDT | 2024-10-18 | 1,319.04 | 1,315.30 | 1,340.60 | +165.57 | +14.35% | 24 | 30 | 27.45% |
| NDX241115C18400000 | 2024-08-19 2:40PM EDT | 2024-11-15 | 1,784.20 | 1,541.40 | 1,555.40 | 0.00 | - | 1 | 4 | 28.54% |
| NDX241220C18400000 | 2024-09-11 3:07PM EDT | 2024-12-20 | 1,474.04 | 1,729.50 | 1,743.10 | 0.00 | - | 10 | 129 | 28.16% |
| NDXP241231C18400000 | 2024-09-04 9:39AM EDT | 2024-12-31 | 1,395.43 | 1,772.90 | 1,796.20 | 0.00 | - | 1 | 5 | 28.09% |
| NDX250117C18400000 | 2024-08-14 10:43AM EDT | 2025-01-17 | 1,546.15 | 1,857.00 | 1,869.60 | 0.00 | - | 4 | 52 | 27.89% |
| NDX250221C18400000 | 2024-08-08 1:07PM EDT | 2025-02-21 | 1,420.44 | 1,341.60 | 1,356.00 | 0.00 | - | - | 2 | 13.03% |
| NDX250321C18400000 | 2024-08-07 1:25PM EDT | 2025-03-21 | 1,425.00 | 1,459.10 | 1,470.00 | 0.00 | - | - | 9 | 14.57% |
| NDX250516C18400000 | 2024-07-18 10:21AM EDT | 2025-05-16 | 2,823.05 | 2,409.70 | 2,453.60 | 0.00 | - | 2 | 1 | 29.88% |
| NDX250620C18400000 | 2024-09-05 1:12PM EDT | 2025-06-20 | 2,075.78 | 2,441.80 | 2,460.50 | 0.00 | - | 1 | 1 | 28.05% |
| NDX251219C18400000 | 2024-06-04 9:43AM EDT | 2025-12-19 | 2,626.84 | 3,706.00 | 3,906.00 | 0.00 | - | 1 | 1 | 39.37% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240916P18400000 | 2024-09-13 3:47PM EDT | 2024-09-16 | 0.60 | 0.40 | 0.90 | -3.00 | -83.33% | 29 | 21 | 31.81% |
| NDXP240917P18400000 | 2024-09-11 12:34PM EDT | 2024-09-17 | 62.00 | 1.80 | 2.30 | 0.00 | - | 20 | 25 | 29.19% |
| NDXP240918P18400000 | 2024-09-12 3:18PM EDT | 2024-09-18 | 13.00 | 5.40 | 6.10 | 0.00 | - | 3 | 5 | 29.27% |
| NDXP240919P18400000 | 2024-09-12 2:18PM EDT | 2024-09-19 | 22.28 | 10.80 | 11.70 | 0.00 | - | 16 | 16 | 29.42% |
| NDX240920P18400000 | 2024-09-13 1:40PM EDT | 2024-09-20 | 12.25 | 13.00 | 13.80 | -11.65 | -48.74% | 70 | 95 | 27.75% |
| NDXP240924P18400000 | 2024-09-10 1:10PM EDT | 2024-09-24 | 224.92 | 26.10 | 27.60 | 0.00 | - | 1 | 6 | 25.04% |
| NDXP240927P18400000 | 2024-09-13 3:44PM EDT | 2024-09-27 | 44.18 | 44.90 | 46.80 | -188.17 | -80.99% | 58 | 3 | 25.19% |
| NDXP240930P18400000 | 2024-09-13 11:12AM EDT | 2024-09-30 | 53.98 | 52.60 | 55.10 | -66.42 | -55.17% | 24 | 86 | 23.80% |
| NDXP241001P18400000 | 2024-09-09 12:47PM EDT | 2024-10-01 | 285.45 | 58.30 | 62.20 | 0.00 | - | 2 | 3 | 23.94% |
| NDXP241002P18400000 | 2024-09-04 9:30AM EDT | 2024-10-02 | 297.00 | 64.20 | 68.50 | 0.00 | - | - | 1 | 23.97% |
| NDXP241004P18400000 | 2024-09-12 11:42AM EDT | 2024-10-04 | 81.35 | 81.30 | 83.80 | -54.25 | -40.01% | 1 | 6 | 24.27% |
| NDXP241011P18400000 | 2024-09-10 3:37PM EDT | 2024-10-11 | 107.80 | 113.80 | 116.90 | -200.75 | -65.06% | 1 | 11 | 23.48% |
| NDX241018P18400000 | 2024-09-12 10:42AM EDT | 2024-10-18 | 201.56 | 141.00 | 143.90 | 0.00 | - | 27 | 118 | 22.66% |
| NDXP241025P18400000 | 2024-08-29 9:31AM EDT | 2024-10-25 | 225.50 | 174.30 | 179.50 | 0.00 | - | - | 1 | 22.59% |
| NDX241115P18400000 | 2024-09-12 3:55PM EDT | 2024-11-15 | 321.80 | 289.50 | 293.40 | 0.00 | - | 7 | 19 | 23.02% |
| NDX241220P18400000 | 2024-09-13 12:23PM EDT | 2024-12-20 | 411.00 | 403.00 | 407.20 | -49.60 | -10.77% | 2 | 67 | 21.85% |
| NDXP241231P18400000 | 2024-09-04 9:39AM EDT | 2024-12-31 | 654.55 | 422.90 | 433.30 | 0.00 | - | 1 | 4 | 21.43% |
| NDX250117P18400000 | 2024-09-12 1:38PM EDT | 2025-01-17 | 497.00 | 463.60 | 469.90 | 0.00 | - | 3 | 105 | 20.86% |
| NDX250221P18400000 | 2024-08-08 1:07PM EDT | 2025-02-21 | 1,092.23 | 946.40 | 956.00 | 0.00 | - | - | 2 | 28.93% |
| NDX250321P18400000 | 2024-09-13 10:25AM EDT | 2025-03-21 | 615.76 | 615.80 | 621.40 | +49.26 | +8.70% | 5 | 14 | 20.10% |
| NDX250516P18400000 | 2024-05-20 9:30AM EDT | 2025-05-16 | 931.70 | 614.10 | 635.10 | 0.00 | - | - | 1 | 17.88% |
| NDX250620P18400000 | 2024-09-11 12:27PM EDT | 2025-06-20 | 982.15 | 787.60 | 794.90 | 0.00 | - | 2 | 82 | 19.33% |
| NDX250919P18400000 | 2024-06-24 9:35AM EDT | 2025-09-19 | 867.02 | 845.10 | 1,245.10 | 0.00 | - | - | 39 | 23.00% |
| NDX251219P18400000 | 2024-09-03 2:33PM EDT | 2025-12-19 | 1,184.80 | 980.00 | 1,180.00 | 0.00 | - | 4 | 1 | 19.81% |
| NDX261218P18400000 | 2024-06-13 10:42AM EDT | 2026-12-18 | 1,278.27 | 1,102.00 | 1,302.00 | 0.00 | - | 2 | 2 | 15.93% |
© 2024 Yahoo. Todos los derechos reservados.