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
62.489,69 +1.990,68 (+3,29%)
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:17800.00
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C17800000 | 2024-07-22 9:47AM EDT | 2024-07-29 | 2,023.94 | 1,218.60 | 1,244.70 | 0.00 | - | - | 2 | 41.15% |
| NDXP240806C17800000 | 2024-07-23 9:40AM EDT | 2024-08-06 | 2,079.30 | 1,269.30 | 1,292.80 | 0.00 | - | - | 1 | 32.32% |
| NDXP240807C17800000 | 2024-07-24 9:34AM EDT | 2024-08-07 | 1,656.50 | 1,277.30 | 1,300.50 | 0.00 | - | 1 | 1 | 32.09% |
| NDXP240809C17800000 | 2024-07-12 10:19AM EDT | 2024-08-09 | 2,633.08 | 1,299.50 | 1,322.00 | 0.00 | - | - | 1 | 32.39% |
| NDX240816C17800000 | 2024-05-20 12:22PM EDT | 2024-08-16 | 1,298.80 | 2,322.90 | 2,348.80 | 0.00 | - | 123 | 132 | 91.86% |
| NDXP240830C17800000 | 2024-07-25 11:33AM EDT | 2024-08-30 | 1,489.60 | 1,445.60 | 1,464.90 | 0.00 | - | - | - | 29.77% |
| NDX240920C17800000 | 2024-05-15 2:52PM EDT | 2024-09-20 | 1,420.00 | 2,216.00 | 2,270.20 | 0.00 | - | 1 | 3 | 53.70% |
| NDX241018C17800000 | 2024-07-24 2:23PM EDT | 2024-10-18 | 1,837.50 | 1,716.70 | 1,736.90 | 0.00 | - | 1 | 1 | 28.50% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 26.54% |
| NDXP241231C17800000 | 2024-06-12 10:42AM EDT | 2024-12-31 | 2,536.33 | 3,283.20 | 3,305.90 | 0.00 | - | 3 | 4 | 54.72% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 13.71% |
| NDX250417C17800000 | 2024-05-20 3:58PM EDT | 2025-04-17 | 2,326.90 | 3,290.80 | 3,332.60 | 0.00 | - | - | 1 | 42.93% |
| NDX250620C17800000 | 2024-07-18 2:54PM EDT | 2025-06-20 | 3,204.38 | 2,670.10 | 2,713.20 | 0.00 | - | 16 | 0 | 29.35% |
| NDX251219C17800000 | 2024-07-26 12:58PM EDT | 2025-12-19 | 3,333.30 | 3,136.00 | 3,249.40 | -106.90 | -3.11% | 19 | 38 | 29.94% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240726P17800000 | 2024-07-26 3:51PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.00 | -0.77 | -93.90% | 12 | 23 | 25.00% |
| NDXP240729P17800000 | 2024-07-26 3:37PM EDT | 2024-07-29 | 0.59 | 0.15 | 0.30 | -2.44 | -80.53% | 32 | - | 22.46% |
| NDXP240730P17800000 | 2024-07-26 11:21AM EDT | 2024-07-30 | 3.71 | 0.90 | 1.65 | -7.89 | -68.02% | 11 | - | 24.18% |
| NDXP240731P17800000 | 2024-07-25 10:44AM EDT | 2024-07-31 | 10.82 | 3.60 | 4.40 | -8.28 | -43.35% | 1 | 0 | 25.27% |
| NDXP240801P17800000 | 2024-07-26 3:40PM EDT | 2024-08-01 | 9.60 | 7.60 | 8.50 | -5.70 | -37.25% | 1 | 35 | 26.05% |
| NDXP240802P17800000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 15.60 | 13.60 | 14.70 | -19.53 | -55.59% | 95 | 93 | 27.00% |
| NDXP240805P17800000 | 2024-07-24 9:36AM EDT | 2024-08-05 | 28.00 | 20.00 | 21.30 | +15.02 | +115.72% | 2 | 1 | 24.89% |
| NDXP240806P17800000 | 2024-07-25 10:44AM EDT | 2024-08-06 | 51.78 | 25.90 | 27.40 | 0.00 | - | - | - | 25.23% |
| NDXP240809P17800000 | 2024-07-26 3:38PM EDT | 2024-08-09 | 49.78 | 42.00 | 43.90 | +13.88 | +38.66% | 1 | 17 | 25.39% |
| NDX240816P17800000 | 2024-07-25 2:48PM EDT | 2024-08-16 | 94.55 | 72.30 | 74.40 | +0.50 | +0.53% | 1 | 227 | 24.43% |
| NDXP240823P17800000 | 2024-07-24 10:58AM EDT | 2024-08-23 | 78.79 | 103.60 | 106.30 | 0.00 | - | 1 | 2 | 23.94% |
| NDXP240830P17800000 | 2024-07-25 3:30PM EDT | 2024-08-30 | 148.10 | 134.80 | 138.80 | 0.00 | - | - | - | 23.68% |
| NDXP240913P17800000 | 2024-07-25 9:33AM EDT | 2024-09-13 | 208.80 | 182.00 | 188.80 | 0.00 | - | - | - | 22.71% |
| NDX240920P17800000 | 2024-07-24 3:03PM EDT | 2024-09-20 | 239.50 | 205.50 | 207.30 | +22.95 | +10.60% | 50 | 75 | 22.13% |
| NDXP240930P17800000 | 2024-07-26 12:20PM EDT | 2024-09-30 | 221.10 | 232.00 | 238.60 | -24.23 | -9.88% | 2 | 11 | 21.72% |
| NDX241018P17800000 | 2024-07-25 10:55AM EDT | 2024-10-18 | 309.66 | 285.30 | 289.80 | 0.00 | - | 2 | 103 | 21.11% |
| NDX241115P17800000 | 2024-07-24 2:46PM EDT | 2024-11-15 | 386.90 | 374.30 | 379.90 | 0.00 | - | 10 | 10 | 20.97% |
| NDX241220P17800000 | 2024-07-26 10:54AM EDT | 2024-12-20 | 494.80 | 452.60 | 458.10 | +22.50 | +4.76% | 2 | 34 | 20.27% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 29.83% |
| NDX250117P17800000 | 2024-05-22 12:28PM EDT | 2025-01-17 | 537.25 | 365.20 | 374.20 | 0.00 | - | 1 | 3 | 16.68% |
| NDX250321P17800000 | 2024-07-23 11:18AM EDT | 2025-03-21 | 439.90 | 603.80 | 621.40 | 0.00 | - | - | 3 | 19.03% |
| NDX250516P17800000 | 2024-07-17 12:55PM EDT | 2025-05-16 | 544.50 | 690.30 | 705.00 | 0.00 | - | 1 | 2 | 18.52% |
| NDX250620P17800000 | 2024-07-24 10:39AM EDT | 2025-06-20 | 698.50 | 735.50 | 752.50 | 0.00 | - | 4 | 6 | 18.25% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 22.61% |
© 2024 Yahoo. Todos los derechos reservados.