Mercados españoles abiertos en 2 hrs 41 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.692,63 -767,45 (-2,00%) Dólar/Euro
1,0710 +0,0009 (+0,09%) Petróleo Brent
88,13 +0,11 (+0,12%) Bitcoin EUR
59.925,68 -2.367,59 (-3,80%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117C00025000 | 2024-04-15 1:15PM EDT | 25.00 | 36.60 | 34.90 | 38.70 | 0.00 | - | 1 | 8 | 59.28% |
| NDAQ250117C00030000 | 2024-04-02 2:16PM EDT | 30.00 | 32.00 | 30.30 | 33.90 | 0.00 | - | 1 | 22 | 56.01% |
| NDAQ250117C00035000 | 2024-04-12 1:19PM EDT | 35.00 | 26.90 | 26.00 | 29.20 | 0.00 | - | 1 | 69 | 53.44% |
| NDAQ250117C00040000 | 2024-04-16 11:42AM EDT | 40.00 | 21.50 | 20.80 | 24.50 | 0.00 | - | 1 | 121 | 61.56% |
| NDAQ250117C00045000 | 2024-04-01 3:11PM EDT | 45.00 | 19.10 | 17.70 | 19.10 | 0.00 | - | 1 | 10 | 46.78% |
| NDAQ250117C00050000 | 2024-04-11 3:52PM EDT | 50.00 | 15.50 | 13.60 | 14.70 | 0.00 | - | 20 | 140 | 40.23% |
| NDAQ250117C00052500 | 2024-04-09 1:41PM EDT | 52.50 | 13.45 | 10.00 | 13.50 | 0.00 | - | 4 | 16 | 42.54% |
| NDAQ250117C00055000 | 2024-04-16 9:55AM EDT | 55.00 | 9.10 | 9.30 | 10.10 | 0.00 | - | 1 | 348 | 31.89% |
| NDAQ250117C00057500 | 2024-04-12 9:36AM EDT | 57.50 | 9.15 | 6.10 | 8.30 | 0.00 | - | 4 | 13 | 30.03% |
| NDAQ250117C00060000 | 2024-04-22 10:45AM EDT | 60.00 | 6.30 | 6.50 | 6.70 | 0.00 | - | 1 | 970 | 28.57% |
| NDAQ250117C00062500 | 2024-04-23 2:18PM EDT | 62.50 | 4.80 | 5.10 | 5.30 | 0.00 | - | 2 | 82 | 27.36% |
| NDAQ250117C00065000 | 2024-04-23 12:52PM EDT | 65.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 12 | 409 | 26.32% |
| NDAQ250117C00067500 | 2024-04-16 9:46AM EDT | 67.50 | 2.68 | 2.05 | 3.10 | 0.00 | - | 1 | 13 | 25.44% |
| NDAQ250117C00070000 | 2024-04-24 3:57PM EDT | 70.00 | 2.20 | 2.10 | 2.30 | +0.13 | +6.28% | 1 | 492 | 24.74% |
| NDAQ250117C00072500 | 2024-04-22 10:24AM EDT | 72.50 | 1.49 | 1.45 | 1.70 | 0.00 | - | 2 | 4 | 24.33% |
| NDAQ250117C00075000 | 2024-04-19 9:30AM EDT | 75.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 1 | 277 | 23.72% |
| NDAQ250117C00080000 | 2024-04-22 10:24AM EDT | 80.00 | 0.50 | 0.50 | 0.65 | -0.06 | -10.71% | 5 | 113 | 23.66% |
| NDAQ250117C00085000 | 2024-04-17 2:33PM EDT | 85.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 103 | 23.76% |
| NDAQ250117C00090000 | 2024-03-27 11:54AM EDT | 90.00 | 0.23 | 0.05 | 0.00 | 0.00 | - | 8 | 37 | 12.50% |
| NDAQ250117C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 3 | 14 | 32.67% |
| NDAQ250117C00100000 | 2024-04-18 12:47PM EDT | 100.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 180 | 30.52% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117P00025000 | 2024-02-16 12:24PM EDT | 25.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 282 | 70.22% |
| NDAQ250117P00030000 | 2024-04-11 3:18PM EDT | 30.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 6 | 47 | 50.68% |
| NDAQ250117P00035000 | 2024-03-20 3:30PM EDT | 35.00 | 0.32 | 0.10 | 0.75 | 0.00 | - | 12 | 207 | 48.24% |
| NDAQ250117P00037500 | 2024-03-20 12:55PM EDT | 37.50 | 0.38 | 0.10 | 0.75 | 0.00 | - | - | 13 | 43.36% |
| NDAQ250117P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 179 | 38.77% |
| NDAQ250117P00042500 | 2024-04-22 10:42AM EDT | 42.50 | 0.44 | 0.35 | 0.50 | 0.00 | - | 1 | 37 | 30.93% |
| NDAQ250117P00045000 | 2024-04-11 12:52PM EDT | 45.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 705 | 28.39% |
| NDAQ250117P00047500 | 2024-04-23 9:55AM EDT | 47.50 | 0.73 | 0.65 | 0.80 | 0.00 | - | 2 | 24 | 26.73% |
| NDAQ250117P00050000 | 2024-04-17 11:34AM EDT | 50.00 | 1.30 | 0.90 | 1.10 | 0.00 | - | 1 | 520 | 25.42% |
| NDAQ250117P00052500 | 2024-04-24 11:05AM EDT | 52.50 | 1.50 | 1.30 | 1.50 | +0.04 | +2.74% | 127 | 11 | 24.16% |
| NDAQ250117P00055000 | 2024-04-18 3:55PM EDT | 55.00 | 2.30 | 1.80 | 2.00 | 0.00 | - | 2 | 419 | 22.80% |
| NDAQ250117P00057500 | 2024-04-18 2:50PM EDT | 57.50 | 3.10 | 2.50 | 2.65 | 0.00 | - | 1 | 387 | 21.49% |
| NDAQ250117P00060000 | 2024-04-24 3:20PM EDT | 60.00 | 3.50 | 3.30 | 3.60 | -0.60 | -14.63% | 26 | 710 | 20.79% |
| NDAQ250117P00062500 | 2024-04-18 3:45PM EDT | 62.50 | 5.30 | 4.40 | 4.60 | 0.00 | - | 2 | 14 | 19.29% |
| NDAQ250117P00065000 | 2024-04-11 1:54PM EDT | 65.00 | 5.20 | 4.10 | 6.50 | 0.00 | - | 20 | 49 | 21.03% |
| NDAQ250117P00067500 | 2024-04-12 9:48AM EDT | 67.50 | 7.00 | 6.30 | 8.90 | 0.00 | - | 10 | 13 | 24.46% |
| NDAQ250117P00070000 | 2024-04-12 1:37PM EDT | 70.00 | 10.27 | 8.70 | 10.80 | 0.00 | - | 1 | 9 | 24.77% |
| NDAQ250117P00072500 | 2024-04-19 10:51AM EDT | 72.50 | 12.50 | 10.90 | 12.90 | 0.00 | - | 1 | 1 | 25.54% |
| NDAQ250117P00075000 | 2024-03-15 2:58PM EDT | 75.00 | 15.20 | 13.00 | 15.70 | 0.00 | - | 1 | 4 | 30.07% |
| NDAQ250117P00080000 | 2024-03-21 10:39AM EDT | 80.00 | 17.50 | 17.70 | 21.60 | 0.00 | - | 1 | 0 | 40.40% |
| NDAQ250117P00095000 | 2023-03-15 1:40PM EDT | 95.00 | 43.40 | 37.80 | 42.20 | 0.00 | - | - | 0 | 72.00% |
| NDAQ250117P00100000 | 2024-04-09 12:34PM EDT | 100.00 | 37.00 | 36.80 | 40.60 | 0.00 | - | - | 1 | 49.90% |
© 2024 Yahoo. Todos los derechos reservados.