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
62.405,92 +810,25 (+1,32%)
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:18900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C18900000 | 2024-07-26 3:53PM EDT | 2024-07-29 | 173.80 | 184.60 | 195.60 | -24.20 | -12.22% | 8 | - | 18.09% |
| NDXP240730C18900000 | 2024-07-22 3:13PM EDT | 2024-07-30 | 978.75 | 225.00 | 236.70 | 0.00 | - | - | 2 | 21.17% |
| NDXP240802C18900000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 357.00 | 352.40 | 359.10 | -35.69 | -9.09% | 6 | - | 27.98% |
| NDXP240805C18900000 | 2024-07-23 11:29AM EDT | 2024-08-05 | 1,071.25 | 371.90 | 379.00 | 0.00 | - | - | 2 | 25.02% |
| NDXP240806C18900000 | 2024-07-25 10:36AM EDT | 2024-08-06 | 384.75 | 387.30 | 394.60 | 0.00 | - | - | - | 25.06% |
| NDX240816C18900000 | 2024-07-26 10:54AM EDT | 2024-08-16 | 457.16 | 495.10 | 504.80 | +30.56 | +7.16% | 2 | 7 | 24.26% |
| NDX240920C18900000 | 2024-06-24 9:37AM EDT | 2024-09-20 | 1,330.72 | 929.80 | 942.90 | 0.00 | - | 1 | 7 | 29.70% |
| NDXP240930C18900000 | 2024-07-25 10:25AM EDT | 2024-09-30 | 783.70 | 816.20 | 830.60 | 0.00 | - | - | - | 23.85% |
| NDX241018C18900000 | 2024-07-25 12:31PM EDT | 2024-10-18 | 1,040.54 | 931.10 | 942.90 | 0.00 | - | 4 | 5 | 24.25% |
| NDX241115C18900000 | 2024-07-25 10:52AM EDT | 2024-11-15 | 1,149.40 | 1,107.30 | 1,120.80 | 0.00 | - | - | - | 25.26% |
| NDX241220C18900000 | 2024-03-05 12:53PM EDT | 2024-12-20 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | - | 1 | 17 | 19.93% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 2024-12-31 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 14.75% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 2025-01-17 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 19.40% |
| NDX250516C18900000 | 2024-07-18 10:37AM EDT | 2025-05-16 | 2,362.33 | 1,835.60 | 1,870.20 | 0.00 | - | 2 | 2 | 26.68% |
| NDX250620C18900000 | 2024-07-19 1:15PM EDT | 2025-06-20 | 2,346.99 | 1,960.40 | 1,986.50 | 0.00 | - | 16 | 0 | 26.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P18900000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 53.40 | 50.40 | 57.80 | -131.45 | -71.11% | 42 | 0 | 15.84% |
| NDXP240730P18900000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 93.98 | 93.00 | 99.00 | +3.98 | +4.42% | 83 | 71 | 19.31% |
| NDXP240731P18900000 | 2024-07-26 4:04PM EDT | 2024-07-31 | 153.00 | 147.80 | 153.60 | -1.40 | -0.91% | 9 | 0 | 23.68% |
| NDXP240801P18900000 | 2024-07-25 3:54PM EDT | 2024-08-01 | 168.43 | 178.00 | 184.30 | -103.27 | -38.01% | 1 | 8 | 24.86% |
| NDXP240802P18900000 | 2024-07-26 11:01AM EDT | 2024-08-02 | 231.09 | 205.50 | 211.50 | -56.01 | -19.51% | 4 | 14 | 25.66% |
| NDXP240805P18900000 | 2024-07-11 10:13AM EDT | 2024-08-05 | 25.30 | 221.60 | 227.80 | 0.00 | - | - | 1 | 22.79% |
| NDXP240806P18900000 | 2024-07-24 9:47AM EDT | 2024-08-06 | 134.00 | 233.60 | 240.30 | 0.00 | - | 1 | 2 | 22.70% |
| NDXP240807P18900000 | 2024-07-24 10:21AM EDT | 2024-08-07 | 160.60 | 245.80 | 252.60 | 0.00 | - | 6 | 7 | 22.64% |
| NDXP240809P18900000 | 2024-07-25 3:51PM EDT | 2024-08-09 | 346.77 | 265.80 | 273.20 | 0.00 | - | 4 | 7 | 22.37% |
| NDXP240812P18900000 | 2024-07-24 1:20PM EDT | 2024-08-12 | 228.08 | 276.00 | 284.30 | 0.00 | - | 1 | 2 | 20.99% |
| NDXP240814P18900000 | 2024-07-24 2:52PM EDT | 2024-08-14 | 313.95 | 300.10 | 311.20 | 0.00 | - | 1 | 1 | 21.43% |
| NDX240816P18900000 | 2024-07-25 3:47PM EDT | 2024-08-16 | 362.44 | 316.00 | 320.20 | -15.56 | -4.12% | 1 | 32 | 20.88% |
| NDXP240820P18900000 | 2024-07-17 11:55AM EDT | 2024-08-20 | 126.10 | 336.70 | 347.70 | 0.00 | - | - | 2 | 20.54% |
| NDXP240822P18900000 | 2024-07-17 10:11AM EDT | 2024-08-22 | 129.85 | 353.20 | 364.30 | 0.00 | - | - | 1 | 20.58% |
| NDXP240823P18900000 | 2024-07-26 10:19AM EDT | 2024-08-23 | 424.99 | 361.00 | 367.00 | +278.94 | +190.99% | 3 | 8 | 20.34% |
| NDXP240826P18900000 | 2024-07-25 11:45AM EDT | 2024-08-26 | 391.90 | 368.30 | 378.60 | 0.00 | - | - | - | 19.86% |
| NDXP240827P18900000 | 2024-07-22 1:36PM EDT | 2024-08-27 | 154.03 | 375.30 | 385.70 | 0.00 | - | - | 1 | 19.86% |
| NDXP240829P18900000 | 2024-07-25 9:42AM EDT | 2024-08-29 | 420.00 | 398.30 | 408.80 | 0.00 | - | 2 | 1 | 20.28% |
| NDXP240830P18900000 | 2024-07-26 2:26PM EDT | 2024-08-30 | 407.50 | 402.40 | 411.90 | -14.50 | -3.44% | 1 | 7 | 20.12% |
| NDXP240906P18900000 | 2024-07-25 10:47AM EDT | 2024-09-06 | 481.55 | 431.40 | 441.90 | 0.00 | - | 1 | 3 | 19.54% |
| NDXP240913P18900000 | 2024-07-24 12:25PM EDT | 2024-09-13 | 419.20 | 463.30 | 474.20 | 0.00 | - | 1 | 1 | 19.27% |
| NDX240920P18900000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 503.80 | 491.20 | 495.30 | -93.50 | -15.65% | 10 | 54 | 18.74% |
| NDXP240930P18900000 | 2024-07-26 10:35AM EDT | 2024-09-30 | 585.02 | 520.50 | 531.60 | +110.77 | +23.36% | 1 | 16 | 18.39% |
| NDX241018P18900000 | 2024-07-25 10:55AM EDT | 2024-10-18 | 607.29 | 581.70 | 588.20 | 0.00 | - | 1 | 60 | 17.87% |
| NDX241115P18900000 | 2024-07-25 10:42AM EDT | 2024-11-15 | 753.60 | 684.50 | 689.80 | 0.00 | - | 4 | 19 | 17.91% |
| NDX241220P18900000 | 2024-07-22 1:54PM EDT | 2024-12-20 | 519.60 | 765.90 | 775.10 | 0.00 | - | 32 | 35 | 17.42% |
| NDXP241231P18900000 | 2024-06-12 1:03PM EDT | 2024-12-31 | 590.85 | 415.70 | 426.00 | 0.00 | - | 1 | 1 | 9.76% |
| NDX250221P18900000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 807.00 | 495.80 | 507.60 | 0.00 | - | 1 | 1 | 9.90% |
| NDX250321P18900000 | 2024-06-24 2:25PM EDT | 2025-03-21 | 753.67 | 927.60 | 952.20 | 0.00 | - | - | 2 | 16.60% |
| NDX250516P18900000 | 2024-07-11 12:19PM EDT | 2025-05-16 | 677.20 | 1,005.10 | 1,031.50 | 0.00 | - | - | 1 | 16.11% |
| NDX251219P18900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 1,248.85 | 976.00 | 1,176.00 | 0.00 | - | - | 1 | 13.85% |
© 2024 Yahoo. Todos los derechos reservados.