Mercados españoles cerrados
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
33.231,27 -200,24 (-0,60%) Dólar/Euro
1,0840 -0,0045 (-0,41%) Petróleo Brent
78,25 -0,63 (-0,80%) Bitcoin EUR
38.591,33 +2.009,56 (+5,49%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:25PM EST
Precio de ejercicio:15400.00
Llamadaspara4 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204C15400000 | 2023-12-04 10:15AM EST | 2023-12-04 | 401.02 | 425.30 | 460.40 | -177.33 | -30.66% | 41 | 53 | 44.93% |
| NDXP231207C15400000 | 2023-11-10 1:55PM EST | 2023-12-07 | 352.57 | 435.50 | 453.10 | 0.00 | - | - | 1 | 19.96% |
| NDXP231208C15400000 | 2023-11-30 9:37AM EST | 2023-12-08 | 622.74 | 445.00 | 461.60 | 0.00 | - | 1 | 46 | 20.42% |
| NDXP231211C15400000 | 2023-11-14 3:31PM EST | 2023-12-11 | 596.02 | 454.10 | 469.40 | 0.00 | - | 1 | 7 | 17.73% |
| NDXP231212C15400000 | 2023-11-10 2:17PM EST | 2023-12-12 | 390.32 | 464.50 | 479.00 | 0.00 | - | - | 2 | 18.37% |
| NDXP231213C15400000 | 2023-11-07 9:34AM EST | 2023-12-13 | 254.03 | 477.90 | 492.80 | 0.00 | - | - | 1 | 19.48% |
| NDXP231214C15400000 | 2023-12-01 11:08AM EST | 2023-12-14 | 584.02 | 492.00 | 505.60 | 0.00 | - | 2 | 5 | 20.25% |
| NDX231215C15400000 | 2023-12-01 3:50PM EST | 2023-12-15 | 645.57 | 496.80 | 509.60 | 0.00 | - | 1 | 366 | 19.87% |
| NDXP231218C15400000 | 2023-11-30 1:15PM EST | 2023-12-18 | 546.75 | 511.10 | 523.00 | 0.00 | - | 60 | 47 | 19.18% |
| NDXP231220C15400000 | 2023-11-27 11:37AM EST | 2023-12-20 | 707.26 | 526.30 | 537.60 | 0.00 | - | 2 | 22 | 19.40% |
| NDXP231222C15400000 | 2023-12-04 1:41PM EST | 2023-12-22 | 528.25 | 546.70 | 557.30 | -325.57 | -38.13% | 7 | 16 | 20.06% |
| NDXP231226C15400000 | 2023-11-30 10:33AM EST | 2023-12-26 | 653.31 | 556.70 | 567.00 | 0.00 | - | - | 1 | 18.97% |
| NDXP231229C15400000 | 2023-12-01 11:53AM EST | 2023-12-29 | 599.53 | 587.00 | 598.10 | -128.79 | -17.68% | 1 | 57 | 20.03% |
| NDXP240102C15400000 | 2023-11-30 10:33AM EST | 2024-01-02 | 690.88 | 598.50 | 608.40 | 0.00 | - | - | 2 | 19.30% |
| NDXP240103C15400000 | 2023-11-28 9:45AM EST | 2024-01-03 | 720.75 | 605.00 | 614.90 | 0.00 | - | - | 4 | 19.40% |
| NDXP240105C15400000 | 2023-11-09 10:06AM EST | 2024-01-05 | 438.90 | 627.20 | 636.00 | 0.00 | - | - | 1 | 20.06% |
| NDX240119C15400000 | 2023-12-04 1:47PM EST | 2024-01-19 | 693.89 | 706.00 | 714.70 | -161.82 | -18.91% | 2 | 137 | 20.66% |
| NDX240216C15400000 | 2023-12-04 2:32PM EST | 2024-02-16 | 849.76 | 861.60 | 870.70 | -144.62 | -14.54% | 6 | 103 | 22.18% |
| NDX240315C15400000 | 2023-12-04 2:32PM EST | 2024-03-15 | 978.85 | 989.70 | 999.10 | +115.55 | +13.38% | 6 | 34 | 22.94% |
| NDXP240328C15400000 | 2023-10-09 10:13AM EST | 2024-03-28 | 778.60 | 806.70 | 816.10 | 0.00 | - | 2 | 3 | 16.21% |
| NDX240419C15400000 | 2023-11-13 1:03PM EST | 2024-04-19 | 1,013.18 | 1,148.10 | 1,158.20 | 0.00 | - | 2 | 0 | 24.07% |
| NDX240517C15400000 | 2023-10-02 9:19AM EST | 2024-05-17 | 929.72 | 714.10 | 725.00 | 0.00 | - | 2 | 3 | 11.25% |
| NDX240621C15400000 | 2023-11-17 10:00AM EST | 2024-06-21 | 1,475.90 | 1,395.90 | 1,407.90 | 0.00 | - | 9 | 68 | 25.44% |
| NDX240920C15400000 | 2023-09-21 10:45AM EST | 2024-09-20 | 1,325.60 | 1,160.40 | 1,183.70 | 0.00 | - | 2 | 102 | 17.01% |
| NDX241220C15400000 | 2023-10-27 9:47AM EST | 2024-12-20 | 1,183.85 | 2,073.90 | 2,198.70 | 0.00 | - | 4 | 0 | 31.00% |
| NDX251219C15400000 | 2023-02-17 9:30AM EST | 2025-12-19 | 1,218.80 | 1,152.00 | 1,352.00 | 0.00 | - | 1 | 4 | 12.55% |
Ventaspara4 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204P15400000 | 2023-12-04 11:17AM EST | 2023-12-04 | 0.45 | 0.00 | 0.05 | -0.22 | -32.84% | 31 | 94 | 17.77% |
| NDXP231205P15400000 | 2023-12-04 3:12PM EST | 2023-12-05 | 1.31 | 0.90 | 1.30 | -0.12 | -8.39% | 144 | 31 | 18.00% |
| NDXP231206P15400000 | 2023-12-04 12:58PM EST | 2023-12-06 | 3.50 | 2.50 | 3.00 | +0.83 | +31.09% | 45 | 4 | 16.79% |
| NDXP231207P15400000 | 2023-12-04 1:48PM EST | 2023-12-07 | 7.71 | 5.50 | 6.50 | +2.66 | +52.67% | 27 | 4 | 16.87% |
| NDXP231208P15400000 | 2023-12-04 3:40PM EST | 2023-12-08 | 12.90 | 12.00 | 13.00 | +4.40 | +51.76% | 32 | 11 | 17.71% |
| NDXP231211P15400000 | 2023-12-04 2:28PM EST | 2023-12-11 | 21.85 | 18.20 | 19.50 | +7.66 | +53.98% | 4 | 4 | 15.61% |
| NDXP231212P15400000 | 2023-11-30 10:26AM EST | 2023-12-12 | 30.20 | 26.50 | 28.40 | 0.00 | - | 1 | 5 | 16.48% |
| NDXP231213P15400000 | 2023-11-28 1:59PM EST | 2023-12-13 | 38.20 | 37.90 | 39.20 | 0.00 | - | - | 10 | 17.41% |
| NDX231215P15400000 | 2023-12-04 2:23PM EST | 2023-12-15 | 52.66 | 46.70 | 48.10 | +19.46 | +58.61% | 6 | 363 | 17.12% |
| NDXP231218P15400000 | 2023-12-04 10:51AM EST | 2023-12-18 | 85.76 | 56.80 | 60.80 | +15.47 | +22.01% | 2 | 9 | 16.78% |
| NDXP231219P15400000 | 2023-11-30 1:35PM EST | 2023-12-19 | 75.15 | 62.30 | 66.30 | 0.00 | - | - | 3 | 16.83% |
| NDXP231220P15400000 | 2023-12-04 10:15AM EST | 2023-12-20 | 77.60 | 67.80 | 71.30 | -6.65 | -7.89% | 4 | 3 | 16.84% |
| NDXP231222P15400000 | 2023-12-01 3:56PM EST | 2023-12-22 | 83.23 | 78.20 | 80.90 | +26.98 | +47.96% | 11 | 10 | 16.82% |
| NDXP231229P15400000 | 2023-12-04 10:23AM EST | 2023-12-29 | 121.05 | 100.20 | 102.20 | +40.35 | +50.00% | 6 | 13 | 16.01% |
| NDXP240102P15400000 | 2023-11-30 10:36AM EST | 2024-01-02 | 100.10 | 106.20 | 110.10 | 0.00 | - | - | 1 | 15.45% |
| NDXP240104P15400000 | 2023-11-29 10:19AM EST | 2024-01-04 | 86.90 | 116.80 | 120.10 | 0.00 | - | - | 2 | 15.62% |
| NDXP240108P15400000 | 2023-12-01 1:40PM EST | 2024-01-08 | 110.80 | 131.10 | 135.10 | 0.00 | - | 1 | 1 | 15.64% |
| NDX240119P15400000 | 2023-12-01 2:42PM EST | 2024-01-19 | 140.65 | 172.10 | 175.00 | 0.00 | - | 3 | 88 | 15.75% |
| NDX240216P15400000 | 2023-12-01 3:15PM EST | 2024-02-16 | 228.90 | 268.40 | 272.90 | 0.00 | - | 86 | 198 | 16.28% |
| NDX240315P15400000 | 2023-12-01 12:52PM EST | 2024-03-15 | 299.00 | 344.60 | 349.50 | 0.00 | - | 1 | 90 | 16.36% |
| NDX240419P15400000 | 2023-12-01 10:15AM EST | 2024-04-19 | 415.95 | 429.10 | 435.30 | 0.00 | - | 1 | 3 | 16.48% |
| NDX240517P15400000 | 2023-09-01 10:48AM EST | 2024-05-17 | 798.70 | 1,064.70 | 1,078.30 | 0.00 | - | 2 | 2 | 30.67% |
| NDX240621P15400000 | 2023-11-17 10:00AM EST | 2024-06-21 | 570.70 | 562.50 | 569.10 | 0.00 | - | 9 | 39 | 16.65% |
| NDXP240628P15400000 | 2023-07-26 1:08PM EST | 2024-06-28 | 848.92 | 1,054.20 | 1,092.40 | 0.00 | - | - | 1 | 27.71% |
| NDX240920P15400000 | 2023-10-10 9:22AM EST | 2024-09-20 | 1,072.10 | 882.70 | 908.20 | 0.00 | - | 4 | 4 | 20.03% |
| NDX241220P15400000 | 2023-10-27 9:47AM EST | 2024-12-20 | 1,578.15 | 780.00 | 811.90 | 0.00 | - | 4 | 45 | 15.96% |
© 2023 Yahoo. Todos los derechos reservados.