Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
20.242,15 -43,37 (-0,21%)
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
Llamadaspara20 de diciembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241220C08000000 | 2022-06-07 9:30AM EDT | 8,000.00 | 5,290.40 | 4,646.80 | 5,196.80 | 0.00 | - | - | 1 | 43.33% |
| NDX241220C09200000 | 2022-06-08 9:30AM EDT | 9,200.00 | 4,589.60 | 3,801.60 | 4,351.60 | 0.00 | - | - | 1 | 40.40% |
| NDX241220C10000000 | 2022-03-21 11:14AM EDT | 10,000.00 | 5,418.60 | 5,102.00 | 5,302.00 | 0.00 | - | 1 | 2 | 60.80% |
| NDX241220C10200000 | 2022-03-14 12:00AM EDT | 10,200.00 | 4,371.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C10600000 | 2022-03-14 12:00AM EDT | 10,600.00 | 4,110.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C12700000 | 2022-06-10 1:48PM EDT | 12,700.00 | 2,081.90 | 1,762.90 | 2,312.90 | 0.00 | - | - | 7 | 33.67% |
| NDX241220C13600000 | 2022-05-12 12:25PM EDT | 13,600.00 | 1,530.00 | 1,563.00 | 1,763.00 | 0.00 | - | 10 | 30 | 30.43% |
| NDX241220C14000000 | 2022-05-16 12:04AM EDT | 14,000.00 | 1,650.10 | 1,214.20 | 1,614.20 | 0.00 | - | - | 2 | 30.08% |
| NDX241220C14100000 | 2022-05-16 12:04AM EDT | 14,100.00 | 1,610.80 | 1,177.20 | 1,577.20 | 0.00 | - | - | 2 | 29.97% |
| NDX241220C14200000 | 2022-05-16 12:04AM EDT | 14,200.00 | 1,571.40 | 1,139.90 | 1,539.90 | 0.00 | - | - | 3 | 29.86% |
| NDX241220C14300000 | 2022-05-16 12:04AM EDT | 14,300.00 | 1,532.00 | 1,103.20 | 1,503.20 | 0.00 | - | - | 2 | 29.74% |
| NDX241220C14400000 | 2022-05-09 2:48PM EDT | 14,400.00 | 1,492.70 | 1,489.00 | 1,689.00 | 0.00 | - | 1 | 1 | 32.56% |
| NDX241220C15400000 | 2022-05-26 9:30AM EDT | 15,400.00 | 787.10 | 682.40 | 1,232.40 | 0.00 | - | - | 1 | 29.83% |
| NDX241220C15900000 | 2022-05-16 12:04AM EDT | 15,900.00 | 1,129.00 | 763.70 | 863.70 | 0.00 | - | - | 1 | 26.14% |
| NDX241220C16000000 | 2022-02-14 1:11AM EDT | 16,000.00 | 1,990.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX241220C16300000 | 2022-05-25 2:03PM EDT | 16,300.00 | 658.20 | 434.50 | 984.50 | 0.00 | - | 3 | 4 | 28.99% |
| NDX241220C16900000 | 2022-03-14 12:00AM EDT | 16,900.00 | 1,135.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX241220C17000000 | 2022-06-03 12:17PM EDT | 17,000.00 | 731.50 | 275.30 | 817.40 | 0.00 | - | 1 | 3 | 28.34% |
| NDX241220C17100000 | 2022-06-03 12:17PM EDT | 17,100.00 | 711.50 | 250.80 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX241220C17700000 | 2022-05-23 10:04AM EDT | 17,700.00 | 443.90 | 392.00 | 588.20 | 0.00 | - | - | 1 | 26.34% |
| NDX241220C17900000 | 2022-03-14 12:00AM EDT | 17,900.00 | 885.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX241220C18000000 | 2022-05-26 10:07AM EDT | 18,000.00 | 442.90 | 120.90 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX241220C18400000 | 2022-06-16 2:28PM EDT | 18,400.00 | 278.00 | 86.30 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX241220C18500000 | 2022-06-16 11:13AM EDT | 18,500.00 | 291.00 | 79.70 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDX241220C18600000 | 2022-06-13 3:40PM EDT | 18,600.00 | 299.00 | 74.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX241220C18700000 | 2022-06-13 3:12PM EDT | 18,700.00 | 293.00 | 70.50 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX241220C18800000 | 2022-06-16 2:56PM EDT | 18,800.00 | 247.00 | 64.90 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX241220C18900000 | 2022-06-16 11:14AM EDT | 18,900.00 | 259.00 | 61.30 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| NDX241220C19000000 | 2022-06-22 10:41AM EDT | 19,000.00 | 272.00 | 59.70 | 0.00 | 0.00 | - | 1 | 208 | 6.25% |
| NDX241220C19100000 | 2022-05-31 9:40AM EDT | 19,100.00 | 396.00 | 56.00 | 0.00 | 0.00 | - | 1 | 202 | 6.25% |
| NDX241220C19200000 | 2022-06-03 11:51AM EDT | 19,200.00 | 378.30 | 53.70 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX241220C19300000 | 2022-03-01 1:19PM EDT | 19,300.00 | 722.40 | 813.60 | 1,213.60 | 0.00 | - | - | 1 | 39.41% |
| NDX241220C19400000 | 2022-06-14 12:45PM EDT | 19,400.00 | 232.00 | 50.20 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX241220C19500000 | 2022-06-10 11:46AM EDT | 19,500.00 | 269.00 | 47.90 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX241220C19600000 | 2022-06-14 1:35PM EDT | 19,600.00 | 218.00 | 45.60 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NDX241220C19700000 | 2022-06-15 1:22PM EDT | 19,700.00 | 214.00 | 43.40 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDX241220C20000000 | 2022-06-15 3:19PM EDT | 20,000.00 | 211.20 | 36.20 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| NDX241220C20100000 | 2022-05-10 9:47AM EDT | 20,100.00 | 303.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX241220C20300000 | 2022-06-14 10:48AM EDT | 20,300.00 | 181.00 | 21.30 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX241220C20400000 | 2022-06-01 9:30AM EDT | 20,400.00 | 264.50 | 20.10 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDX241220C20500000 | 2022-06-14 12:40PM EDT | 20,500.00 | 173.00 | 18.40 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDX241220C20600000 | 2022-05-02 3:04PM EDT | 20,600.00 | 357.70 | 219.30 | 263.30 | 0.00 | - | 2 | 1 | 25.26% |
| NDX241220C20700000 | 2022-05-11 12:32PM EDT | 20,700.00 | 248.00 | 167.00 | 207.00 | 0.00 | - | 1 | 3 | 23.93% |
| NDX241220C20800000 | 2022-06-14 12:41PM EDT | 20,800.00 | 159.00 | 13.30 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDX241220C20900000 | 2022-03-07 10:55AM EDT | 20,900.00 | 438.00 | 251.10 | 801.10 | 0.00 | - | 1 | 2 | 36.17% |
| NDX241220C21000000 | 2022-05-11 2:43PM EDT | 21,000.00 | 218.00 | 151.30 | 191.30 | 0.00 | - | 2 | 2 | 23.92% |
Ventaspara20 de diciembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241220P04000000 | 2022-06-21 2:50PM EDT | 4,000.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 12.50% |
| NDX241220P04500000 | 2022-06-21 12:45PM EDT | 4,500.00 | 77.98 | 0.00 | 0.00 | 0.00 | - | 17 | 72 | 12.50% |
| NDX241220P05000000 | 2022-06-21 11:53AM EDT | 5,000.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| NDX241220P05500000 | 2022-06-23 10:48AM EDT | 5,500.00 | 148.00 | 1.60 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| NDX241220P08000000 | 2022-06-23 10:01AM EDT | 8,000.00 | 504.00 | 146.90 | 0.00 | 0.00 | - | 12 | 54 | 3.13% |
| NDX241220P08200000 | 2022-05-26 9:30AM EDT | 8,200.00 | 447.30 | 176.30 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX241220P08400000 | 2022-06-06 3:47PM EDT | 8,400.00 | 495.00 | 201.50 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX241220P09200000 | 2022-06-21 11:45AM EDT | 9,200.00 | 730.25 | 375.30 | 925.30 | 0.00 | - | 7 | 6 | 31.24% |
| NDX241220P10000000 | 2022-06-16 10:03AM EDT | 10,000.00 | 1,058.00 | 596.60 | 1,146.60 | 0.00 | - | 40 | 50 | 29.51% |
| NDX241220P10100000 | 2022-06-13 9:32AM EDT | 10,100.00 | 1,087.80 | 624.50 | 1,174.50 | 0.00 | - | 1 | 4 | 29.27% |
| NDX241220P10200000 | 2022-06-13 9:32AM EDT | 10,200.00 | 1,120.00 | 651.70 | 1,201.70 | 0.00 | - | - | 1 | 29.00% |
| NDX241220P10300000 | 2022-06-17 9:30AM EDT | 10,300.00 | 1,216.40 | 679.60 | 1,229.60 | 0.00 | - | 1 | 1 | 28.74% |
| NDX241220P10400000 | 2022-02-08 11:28AM EDT | 10,400.00 | 780.00 | 832.00 | 1,032.00 | 0.00 | - | 2 | 25 | 24.99% |
| NDX241220P10500000 | 2022-02-08 11:25AM EDT | 10,500.00 | 800.00 | 854.00 | 1,053.00 | 0.00 | - | 1 | 18 | 24.65% |
| NDX241220P10600000 | 2022-04-12 3:04PM EDT | 10,600.00 | 786.00 | 967.00 | 1,367.00 | 0.00 | - | 1 | 15 | 28.73% |
| NDX241220P10700000 | 2022-06-21 11:52AM EDT | 10,700.00 | 1,160.40 | 789.70 | 1,339.70 | 0.00 | - | 1 | 8 | 27.61% |
| NDX241220P11000000 | 2022-06-21 11:53AM EDT | 11,000.00 | 1,270.02 | 878.00 | 1,428.00 | 0.00 | - | 2 | 80 | 26.78% |
| NDX241220P11300000 | 2022-01-25 11:24AM EDT | 11,300.00 | 1,200.00 | 800.10 | 1,600.10 | 0.00 | - | - | 1 | 27.07% |
| NDX241220P11400000 | 2022-03-14 9:30AM EDT | 11,400.00 | 1,298.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX241220P11600000 | 2022-06-21 11:58AM EDT | 11,600.00 | 1,493.98 | 1,093.10 | 1,643.10 | 0.00 | - | 1 | 2 | 25.46% |
| NDX241220P11900000 | 2022-06-21 11:57AM EDT | 11,900.00 | 1,619.30 | 1,214.80 | 1,764.80 | 0.00 | - | 2 | 2 | 24.87% |
| NDX241220P12000000 | 2022-06-21 12:45PM EDT | 12,000.00 | 1,659.61 | 1,256.80 | 1,806.80 | 0.00 | - | 7 | 52 | 24.68% |
| NDX241220P12400000 | 2022-06-15 2:35PM EDT | 12,400.00 | 1,900.28 | 1,428.30 | 1,978.30 | 0.00 | - | 1 | 1 | 23.86% |
| NDX241220P12500000 | 2022-02-14 1:11AM EDT | 12,500.00 | 1,300.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P12600000 | 2022-06-14 3:57PM EDT | 12,600.00 | 1,985.42 | 1,515.30 | 2,065.30 | 0.00 | - | 2 | 5 | 23.40% |
| NDX241220P12700000 | 2022-06-14 3:57PM EDT | 12,700.00 | 2,035.27 | 1,559.60 | 2,109.60 | 0.00 | - | 2 | 12 | 23.17% |
| NDX241220P12800000 | 2022-06-03 12:14PM EDT | 12,800.00 | 1,651.57 | 1,603.90 | 2,153.90 | 0.00 | - | 1 | 3 | 22.93% |
| NDX241220P13000000 | 2022-06-03 12:14PM EDT | 13,000.00 | 1,734.22 | 1,693.60 | 2,243.60 | 0.00 | - | 1 | 6 | 22.43% |
| NDX241220P13500000 | 2022-03-04 10:30AM EDT | 13,500.00 | 1,892.90 | 1,317.00 | 1,517.00 | 0.00 | - | 1 | 1 | 7.10% |
| NDX241220P13700000 | 2022-06-14 3:56PM EDT | 13,700.00 | 2,587.50 | 2,023.80 | 2,573.80 | 0.00 | - | 2 | 8 | 20.53% |
| NDX241220P13800000 | 2022-06-14 3:56PM EDT | 13,800.00 | 2,647.00 | 2,073.30 | 2,623.30 | 0.00 | - | 2 | 5 | 20.24% |
| NDX241220P13900000 | 2022-02-18 3:25PM EDT | 13,900.00 | 1,990.40 | 1,547.90 | 2,097.90 | 0.00 | - | 40 | 40 | 11.57% |
| NDX241220P14000000 | 2022-03-02 12:59PM EDT | 14,000.00 | 1,966.40 | 1,489.00 | 1,689.00 | 0.00 | - | 14 | 14 | 0.00% |
| NDX241220P15000000 | 2022-06-14 2:44PM EDT | 15,000.00 | 3,409.38 | 2,729.20 | 3,279.20 | 0.00 | - | 1 | 1 | 16.26% |
| NDX241220P15100000 | 2022-06-14 2:44PM EDT | 15,100.00 | 3,476.12 | 2,788.40 | 3,338.40 | 0.00 | - | 1 | 1 | 15.83% |
| NDX241220P15600000 | 2022-05-02 9:30AM EDT | 15,600.00 | 3,093.40 | 2,996.00 | 3,196.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220P15800000 | 2022-03-04 10:30AM EDT | 15,800.00 | 3,016.60 | 2,215.00 | 2,415.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P16000000 | 2022-06-13 12:02PM EDT | 16,000.00 | 3,997.30 | 3,352.20 | 3,902.20 | 0.00 | - | 4 | 34 | 8.42% |
| NDX241220P16200000 | 2022-03-14 12:00AM EDT | 16,200.00 | 3,301.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P16300000 | 2022-05-02 9:31AM EDT | 16,300.00 | 3,477.70 | 3,430.00 | 3,630.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P16600000 | 2022-05-02 9:30AM EDT | 16,600.00 | 3,701.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P16900000 | 2022-03-21 9:30AM EDT | 16,900.00 | 3,194.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P17000000 | 2022-03-30 11:26AM EDT | 17,000.00 | 2,755.50 | 3,645.40 | 4,195.40 | 0.00 | - | - | 2 | 0.00% |
| NDX241220P18500000 | 2022-05-23 9:30AM EDT | 18,500.00 | 5,851.90 | 5,509.90 | 6,059.90 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P19200000 | 2022-05-16 12:04AM EDT | 19,200.00 | 6,495.00 | 6,015.70 | 6,415.70 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P19600000 | 2022-03-14 12:00AM EDT | 19,600.00 | 5,993.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P19700000 | 2022-03-14 12:00AM EDT | 19,700.00 | 6,073.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P19800000 | 2022-03-14 12:00AM EDT | 19,800.00 | 6,155.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P19900000 | 2022-06-07 9:30AM EDT | 19,900.00 | 6,303.50 | 6,363.60 | 6,913.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P20100000 | 2022-02-24 11:56AM EDT | 20,100.00 | 6,252.60 | 4,593.60 | 5,143.60 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P20200000 | 2022-06-07 9:30AM EDT | 20,200.00 | 6,552.50 | 6,626.50 | 7,176.50 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P20500000 | 2022-03-15 9:30AM EDT | 20,500.00 | 6,758.80 | 5,329.10 | 5,879.10 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P20600000 | 2022-03-15 9:30AM EDT | 20,600.00 | 6,842.10 | 5,407.50 | 5,957.50 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P20800000 | 2022-03-15 9:30AM EDT | 20,800.00 | 7,006.80 | 5,613.90 | 6,013.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220P20900000 | 2022-04-22 9:30AM EDT | 20,900.00 | 6,182.50 | 7,746.80 | 8,146.80 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
