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:19300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C19300000 | 2024-07-26 4:12PM EDT | 2024-07-29 | 17.60 | 15.70 | 17.00 | -51.20 | -74.42% | 34 | 10 | 14.40% |
| NDXP240730C19300000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 47.00 | 43.20 | 45.10 | +4.60 | +10.85% | 12 | - | 17.83% |
| NDXP240731C19300000 | 2024-07-26 1:05PM EDT | 2024-07-31 | 142.15 | 90.70 | 93.80 | +43.62 | +44.27% | 46 | 29 | 22.66% |
| NDXP240801C19300000 | 2024-07-26 12:11PM EDT | 2024-08-01 | 151.15 | 119.60 | 126.20 | -58.30 | -27.83% | 2 | - | 24.43% |
| NDXP240802C19300000 | 2024-07-26 2:41PM EDT | 2024-08-02 | 157.10 | 152.40 | 158.80 | +27.47 | +21.19% | 15 | 24 | 25.99% |
| NDXP240805C19300000 | 2024-07-25 11:53AM EDT | 2024-08-05 | 208.22 | 169.70 | 174.00 | 0.00 | - | 1 | 1 | 23.04% |
| NDXP240807C19300000 | 2024-07-25 12:06PM EDT | 2024-08-07 | 250.00 | 196.20 | 201.10 | 0.00 | - | 1 | 2 | 23.12% |
| NDXP240809C19300000 | 2024-07-25 4:12PM EDT | 2024-08-09 | 189.50 | 224.30 | 228.80 | 0.00 | - | 2 | 2 | 23.36% |
| NDX240816C19300000 | 2024-07-26 3:07PM EDT | 2024-08-16 | 267.73 | 281.10 | 285.20 | -54.44 | -16.90% | 6 | 50 | 22.28% |
| NDXP240823C19300000 | 2024-07-24 3:10PM EDT | 2024-08-23 | 397.80 | 342.00 | 349.00 | 0.00 | - | 3 | 4 | 22.41% |
| NDXP240906C19300000 | 2024-07-24 10:47AM EDT | 2024-09-06 | 583.82 | 445.80 | 456.40 | 0.00 | - | 1 | 1 | 22.53% |
| NDXP240913C19300000 | 2024-07-26 11:51AM EDT | 2024-09-13 | 508.00 | 492.60 | 503.70 | -21.00 | -3.97% | 4 | - | 22.58% |
| NDX240920C19300000 | 2024-07-25 12:43PM EDT | 2024-09-20 | 641.50 | 537.90 | 543.30 | 0.00 | - | 97 | 167 | 22.46% |
| NDXP240930C19300000 | 2024-06-03 1:53PM EDT | 2024-09-30 | 458.22 | 1,395.40 | 1,425.30 | 0.00 | - | 1 | 3 | 48.06% |
| NDX241018C19300000 | 2024-06-26 4:03PM EDT | 2024-10-18 | 1,166.50 | 699.70 | 709.30 | 0.00 | - | - | 1 | 22.92% |
| NDX241115C19300000 | 2024-07-24 11:07AM EDT | 2024-11-15 | 1,028.70 | 873.70 | 885.50 | 0.00 | - | 16 | 6 | 24.05% |
| NDX241220C19300000 | 2024-04-02 11:53AM EDT | 2024-12-20 | 901.10 | 532.20 | 557.50 | 0.00 | - | 14 | 30 | 14.16% |
| NDX250117C19300000 | 2024-07-18 11:11AM EDT | 2025-01-17 | 1,652.03 | 1,160.60 | 1,178.50 | 0.00 | - | 2 | 3 | 24.81% |
| NDX250221C19300000 | 2024-07-24 10:46AM EDT | 2025-02-21 | 1,484.01 | 1,296.20 | 1,318.20 | 0.00 | - | 16 | 2 | 25.07% |
| NDX250321C19300000 | 2024-07-24 10:44AM EDT | 2025-03-21 | 1,603.01 | 1,401.40 | 1,426.60 | 0.00 | - | 16 | 3 | 25.32% |
| NDXP250331C19300000 | 2024-07-24 10:40AM EDT | 2025-03-31 | 1,637.77 | 1,435.00 | 1,460.90 | 0.00 | - | 16 | 1 | 25.35% |
| NDX250417C19300000 | 2024-07-24 10:38AM EDT | 2025-04-17 | 1,709.77 | 1,505.90 | 1,531.50 | 0.00 | - | 16 | 1 | 25.62% |
| NDX250516C19300000 | 2024-07-24 10:37AM EDT | 2025-05-16 | 1,827.96 | 1,603.70 | 1,632.20 | 0.00 | - | 16 | 1 | 25.80% |
| NDX250620C19300000 | 2024-07-24 10:22AM EDT | 2025-06-20 | 1,945.59 | 1,721.10 | 1,749.10 | 0.00 | - | 16 | 8 | 26.02% |
| NDX251219C19300000 | 2023-08-01 10:41AM EDT | 2025-12-19 | 1,171.00 | 999.90 | 1,190.00 | 0.00 | - | - | 1 | 14.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P19300000 | 2024-07-24 4:12PM EDT | 2024-07-29 | 297.14 | 275.40 | 291.50 | 0.00 | - | 6 | 5 | 13.90% |
| NDXP240730P19300000 | 2024-07-26 12:54PM EDT | 2024-07-30 | 251.68 | 301.00 | 315.00 | -152.02 | -37.66% | 2 | 15 | 16.73% |
| NDXP240731P19300000 | 2024-07-25 11:28AM EDT | 2024-07-31 | 333.20 | 347.10 | 362.40 | -47.20 | -12.41% | 3 | 0 | 21.65% |
| NDXP240801P19300000 | 2024-07-22 3:25PM EDT | 2024-08-01 | 85.77 | 373.30 | 387.00 | 0.00 | - | 1 | 1 | 22.65% |
| NDXP240802P19300000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 404.82 | 396.70 | 409.50 | -101.28 | -20.01% | 2 | 17 | 23.35% |
| NDXP240805P19300000 | 2024-07-24 10:37AM EDT | 2024-08-05 | 279.87 | 411.20 | 424.20 | 0.00 | - | 1 | 1 | 20.81% |
| NDXP240806P19300000 | 2024-07-25 9:41AM EDT | 2024-08-06 | 462.85 | 422.60 | 436.60 | 0.00 | - | 1 | 3 | 20.86% |
| NDXP240807P19300000 | 2024-07-24 11:36AM EDT | 2024-08-07 | 339.16 | 433.20 | 449.00 | 0.00 | - | 10 | 12 | 20.94% |
| NDXP240809P19300000 | 2024-07-26 12:03PM EDT | 2024-08-09 | 452.95 | 454.20 | 461.50 | -76.55 | -14.46% | 1 | 6 | 20.28% |
| NDX240816P19300000 | 2024-07-24 3:51PM EDT | 2024-08-16 | 489.33 | 497.50 | 505.10 | 0.00 | - | 7 | 36 | 19.08% |
| NDXP240819P19300000 | 2024-07-25 1:24PM EDT | 2024-08-19 | 485.10 | 509.90 | 524.40 | 0.00 | - | 1 | 3 | 18.88% |
| NDXP240823P19300000 | 2024-07-24 3:27PM EDT | 2024-08-23 | 538.76 | 539.10 | 548.20 | 0.00 | - | 15 | 4 | 18.65% |
| NDXP240827P19300000 | 2024-07-26 12:50PM EDT | 2024-08-27 | 518.56 | 551.80 | 565.20 | +21.77 | +4.38% | 4 | 9 | 18.23% |
| NDXP240829P19300000 | 2024-07-26 12:50PM EDT | 2024-08-29 | 542.94 | 573.90 | 587.40 | +180.54 | +49.82% | 4 | 2 | 18.67% |
| NDXP240830P19300000 | 2024-07-25 10:50AM EDT | 2024-08-30 | 609.74 | 576.50 | 589.60 | 0.00 | - | 5 | 1 | 18.49% |
| NDXP240906P19300000 | 2024-07-22 3:55PM EDT | 2024-09-06 | 281.50 | 603.40 | 616.60 | 0.00 | - | 2 | 3 | 17.96% |
| NDX240920P19300000 | 2024-07-25 12:43PM EDT | 2024-09-20 | 591.50 | 655.80 | 664.70 | 0.00 | - | 324 | 235 | 17.20% |
| NDXP240930P19300000 | 2024-07-17 9:40AM EDT | 2024-09-30 | 308.80 | 686.10 | 699.70 | 0.00 | - | 4 | 10 | 16.95% |
| NDX241018P19300000 | 2024-07-25 9:50AM EDT | 2024-10-18 | 791.60 | 740.70 | 751.50 | 0.00 | - | 5 | 31 | 16.46% |
| NDX241115P19300000 | 2024-07-25 11:48AM EDT | 2024-11-15 | 864.00 | 843.20 | 853.30 | 0.00 | - | 2 | 4 | 16.70% |
| NDX241220P19300000 | 2024-07-15 12:17PM EDT | 2024-12-20 | 469.50 | 920.80 | 931.30 | 0.00 | - | 2 | 15 | 16.21% |
| NDX250117P19300000 | 2024-07-15 9:53AM EDT | 2025-01-17 | 520.00 | 966.10 | 981.70 | 0.00 | - | 5 | 5 | 15.82% |
| NDX250516P19300000 | 2024-07-03 12:08PM EDT | 2025-05-16 | 775.20 | 1,150.90 | 1,178.40 | 0.00 | - | 1 | 1 | 15.10% |
© 2024 Yahoo. Todos los derechos reservados.