Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
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:21000.00
Opciones de comprapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C21000000 | 2024-07-26 4:08PM EDT | 2024-07-29 | 0.10 | 0.00 | 0.10 | -0.60 | -85.71% | 45 | 31 | 33.74% |
| NDXP240730C21000000 | 2024-07-25 10:41AM EDT | 2024-07-30 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 40 | 34.85% |
| NDXP240731C21000000 | 2024-07-24 3:58PM EDT | 2024-07-31 | 1.35 | 0.15 | 0.90 | 0.00 | - | 1 | 55 | 31.76% |
| NDXP240801C21000000 | 2024-07-25 12:26PM EDT | 2024-08-01 | 1.70 | 0.45 | 1.20 | 0.00 | - | 2 | 4 | 29.90% |
| NDXP240802C21000000 | 2024-07-26 2:06PM EDT | 2024-08-02 | 1.20 | 0.55 | 1.30 | -9.10 | -88.35% | 2 | 150 | 27.92% |
| NDXP240805C21000000 | 2024-07-24 10:39AM EDT | 2024-08-05 | 3.50 | 0.70 | 1.45 | 0.00 | - | 1 | 1 | 23.65% |
| NDXP240807C21000000 | 2024-07-26 3:33PM EDT | 2024-08-07 | 1.20 | 1.20 | 1.95 | -3.50 | -74.47% | 80 | 84 | 22.34% |
| NDXP240808C21000000 | 2024-07-25 3:13PM EDT | 2024-08-08 | 2.65 | 1.55 | 2.30 | 0.00 | - | 36 | 44 | 21.89% |
| NDXP240809C21000000 | 2024-07-25 9:54AM EDT | 2024-08-09 | 3.75 | 2.05 | 2.85 | 0.00 | - | 8 | 43 | 21.67% |
| NDXP240812C21000000 | 2024-07-19 10:36AM EDT | 2024-08-12 | 27.10 | 0.20 | 6.10 | 0.00 | - | 1 | 0 | 21.82% |
| NDXP240813C21000000 | 2024-07-24 3:32PM EDT | 2024-08-13 | 7.00 | 1.05 | 6.80 | 0.00 | - | 1 | 1 | 21.55% |
| NDX240816C21000000 | 2024-07-24 2:37PM EDT | 2024-08-16 | 6.95 | 6.00 | 6.90 | -3.99 | -36.47% | 2 | 194 | 19.99% |
| NDXP240819C21000000 | 2024-07-24 3:09PM EDT | 2024-08-19 | 10.20 | 5.30 | 10.70 | 0.00 | - | 8 | 26 | 20.05% |
| NDXP240821C21000000 | 2024-07-17 11:45AM EDT | 2024-08-21 | 84.41 | 7.50 | 12.90 | 0.00 | - | - | 25 | 19.88% |
| NDXP240823C21000000 | 2024-07-25 10:01AM EDT | 2024-08-23 | 12.00 | 12.10 | 13.40 | 0.00 | - | 2 | 4 | 19.28% |
| NDXP240827C21000000 | 2024-07-22 1:51PM EDT | 2024-08-27 | 82.12 | 14.20 | 18.80 | 0.00 | - | - | 1 | 19.18% |
| NDXP240830C21000000 | 2024-07-24 11:00AM EDT | 2024-08-30 | 22.10 | 23.00 | 24.80 | -18.85 | -46.03% | 1 | 147 | 19.36% |
| NDXP240906C21000000 | 2024-07-23 11:22AM EDT | 2024-09-06 | 135.80 | 32.10 | 34.50 | 0.00 | - | - | 2 | 18.94% |
| NDX240920C21000000 | 2024-07-26 1:47PM EDT | 2024-09-20 | 66.50 | 58.50 | 60.80 | +10.80 | +19.39% | 2 | 300 | 18.77% |
| NDXP240930C21000000 | 2024-07-25 4:07PM EDT | 2024-09-30 | 71.50 | 76.70 | 80.90 | 0.00 | - | 3 | 22 | 18.66% |
| NDX241018C21000000 | 2024-07-25 10:41AM EDT | 2024-10-18 | 128.29 | 127.80 | 131.90 | 0.00 | - | 5 | 70 | 19.14% |
| NDX241115C21000000 | 2024-07-26 12:10PM EDT | 2024-11-15 | 245.54 | 227.60 | 233.20 | -6.86 | -2.72% | 1 | 32 | 20.26% |
| NDX241220C21000000 | 2024-07-26 12:54PM EDT | 2024-12-20 | 373.41 | 336.30 | 341.60 | -18.09 | -4.62% | 14 | 566 | 20.67% |
| NDXP241231C21000000 | 2024-07-19 1:47PM EDT | 2024-12-31 | 562.15 | 366.50 | 376.20 | 0.00 | - | 1 | 7 | 20.81% |
| NDX250117C21000000 | 2024-07-26 12:11PM EDT | 2025-01-17 | 442.50 | 422.50 | 431.60 | +26.85 | +6.46% | 76 | 562 | 21.05% |
| NDX250221C21000000 | 2024-07-02 9:45AM EDT | 2025-02-21 | 891.20 | 527.30 | 543.80 | 0.00 | - | 1 | 2 | 21.50% |
| NDX250321C21000000 | 2024-07-11 1:03PM EDT | 2025-03-21 | 605.00 | 616.50 | 636.40 | -605.00 | -50.00% | 5 | 5 | 21.91% |
| NDX250417C21000000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 521.30 | 745.10 | 766.10 | 0.00 | - | - | 1 | 22.97% |
| NDX250620C21000000 | 2024-06-28 1:11PM EDT | 2025-06-20 | 1,347.25 | 898.30 | 924.10 | 0.00 | - | 1 | 4 | 22.96% |
| NDX251219C21000000 | 2024-01-25 3:43PM EDT | 2025-12-19 | 947.50 | 1,114.00 | 1,288.00 | 0.00 | - | 1 | 1 | 22.65% |
| NDX261218C21000000 | 2024-07-02 1:08PM EDT | 2026-12-18 | 3,005.68 | 2,280.00 | 2,480.00 | 0.00 | - | 2 | 24 | 27.53% |
Opciones de ventapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240730P21000000 | 2024-07-05 10:19AM EDT | 2024-07-30 | 713.39 | 1,950.00 | 1,978.40 | 0.00 | - | 1 | 1 | 38.99% |
| NDXP240801P21000000 | 2024-07-16 1:16PM EDT | 2024-08-01 | 707.30 | 1,947.60 | 1,973.60 | 0.00 | - | - | 0 | 0.00% |
| NDXP240802P21000000 | 2024-07-10 2:29PM EDT | 2024-08-02 | 479.28 | 1,936.60 | 1,962.80 | 0.00 | - | 29 | 21 | 0.00% |
| NDXP240809P21000000 | 2024-07-25 10:05AM EDT | 2024-08-09 | 2,089.80 | 1,915.60 | 1,941.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240815P21000000 | 2024-07-25 4:05PM EDT | 2024-08-15 | 2,133.05 | 1,913.10 | 1,938.70 | 0.00 | - | - | - | 0.00% |
| NDX240816P21000000 | 2024-07-25 11:17AM EDT | 2024-08-16 | 1,844.61 | 1,905.40 | 1,930.60 | 0.00 | - | 1 | 24 | 0.00% |
| NDXP240930P21000000 | 2024-07-10 4:13PM EDT | 2024-09-30 | 686.80 | 1,849.70 | 1,874.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241018P21000000 | 2024-07-12 10:52AM EDT | 2024-10-18 | 841.90 | 1,838.30 | 1,861.50 | 0.00 | - | 1 | 5 | 0.00% |
| NDX241115P21000000 | 2024-07-15 2:22PM EDT | 2024-11-15 | 996.00 | 1,860.20 | 1,882.60 | 0.00 | - | 1 | 16 | 0.00% |
| NDX241220P21000000 | 2024-06-14 10:03AM EDT | 2024-12-20 | 1,441.53 | 1,072.50 | 1,084.20 | 0.00 | - | 1 | 3 | 0.00% |
| NDX250117P21000000 | 2024-07-26 10:13AM EDT | 2025-01-17 | 1,948.34 | 1,877.30 | 1,899.50 | -26.37 | -1.34% | 40 | 340 | 0.00% |
| NDX250321P21000000 | 2024-07-24 9:37AM EDT | 2025-03-21 | 1,713.80 | 1,925.90 | 1,953.60 | 0.00 | - | 1 | 5 | 0.00% |
| NDX250516P21000000 | 2024-07-01 12:17PM EDT | 2025-05-16 | 1,520.42 | 1,968.50 | 2,002.60 | 0.00 | - | 5 | 10 | 6.84% |
| NDX250620P21000000 | 2024-07-23 10:46AM EDT | 2025-06-20 | 1,608.62 | 1,993.80 | 2,032.50 | 0.00 | - | 10 | 45 | 7.65% |
© 2024 Yahoo. Todos los derechos reservados.