Mercados españoles abiertos en 4 hrs 34 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.347,30 +144,93 (+0,38%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.244,79 -1.143,36 (-1,96%)
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
Opciones de comprapara14 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240514C16600000 | 2024-04-22 11:13AM EDT | 16,600.00 | 658.52 | 1,461.60 | 1,478.30 | 0.00 | - | - | 3 | 0.00% |
| NDXP240514C16700000 | 2024-04-22 11:47AM EDT | 16,700.00 | 616.52 | 1,361.10 | 1,378.50 | 0.00 | - | - | 15 | 0.00% |
| NDXP240514C16800000 | 2024-04-22 11:07AM EDT | 16,800.00 | 524.25 | 1,262.20 | 1,278.70 | 0.00 | - | - | 11 | 0.00% |
| NDXP240514C16900000 | 2024-04-22 11:05AM EDT | 16,900.00 | 460.45 | 1,162.50 | 1,179.00 | 0.00 | - | - | 26 | 0.00% |
| NDXP240514C17275000 | 2024-04-23 11:17AM EDT | 17,275.00 | 443.92 | 790.00 | 806.20 | 0.00 | - | - | 1 | 0.00% |
| NDXP240514C17325000 | 2024-04-22 9:44AM EDT | 17,325.00 | 285.20 | 740.00 | 756.80 | 0.00 | - | - | 2 | 0.00% |
| NDXP240514C17600000 | 2024-05-08 3:42PM EDT | 17,600.00 | 506.57 | 476.00 | 491.70 | +341.07 | +206.08% | 1 | 5 | 13.10% |
| NDXP240514C17800000 | 2024-05-03 9:32AM EDT | 17,800.00 | 225.00 | 299.20 | 312.70 | 0.00 | - | 1 | 4 | 13.08% |
| NDXP240514C17825000 | 2024-05-02 2:35PM EDT | 17,825.00 | 108.05 | 279.40 | 292.10 | 0.00 | - | - | 2 | 13.04% |
| NDXP240514C17900000 | 2024-05-08 1:24PM EDT | 17,900.00 | 219.75 | 221.30 | 233.30 | +34.10 | +18.37% | 1 | 3 | 12.88% |
| NDXP240514C17925000 | 2024-05-08 1:24PM EDT | 17,925.00 | 202.20 | 203.40 | 215.00 | -16.02 | -7.34% | 1 | 0 | 12.83% |
| NDXP240514C17950000 | 2024-05-08 4:10PM EDT | 17,950.00 | 197.70 | 186.20 | 197.30 | +39.45 | +24.93% | 2 | 1 | 12.77% |
| NDXP240514C17975000 | 2024-05-08 9:46AM EDT | 17,975.00 | 166.93 | 169.70 | 180.30 | -20.52 | -10.95% | 1 | 1 | 12.70% |
| NDXP240514C18000000 | 2024-05-08 1:09PM EDT | 18,000.00 | 169.20 | 154.40 | 164.00 | -72.05 | -29.87% | 3 | 7 | 12.63% |
| NDXP240514C18025000 | 2024-05-08 9:41AM EDT | 18,025.00 | 128.35 | 139.00 | 148.60 | -86.43 | -40.24% | 1 | 6 | 12.57% |
| NDXP240514C18050000 | 2024-05-08 12:34PM EDT | 18,050.00 | 146.00 | 124.80 | 133.90 | -17.27 | -10.58% | 3 | 0 | 12.50% |
| NDXP240514C18075000 | 2024-05-08 4:12PM EDT | 18,075.00 | 118.06 | 111.50 | 120.10 | -75.09 | -38.88% | 1 | 9 | 12.44% |
| NDXP240514C18100000 | 2024-05-08 3:57PM EDT | 18,100.00 | 117.45 | 99.20 | 107.10 | -50.05 | -29.88% | 3 | 31 | 12.36% |
| NDXP240514C18125000 | 2024-05-08 4:12PM EDT | 18,125.00 | 93.04 | 87.20 | 94.90 | +27.83 | +42.68% | 5 | 2 | 12.28% |
| NDXP240514C18150000 | 2024-05-08 1:19PM EDT | 18,150.00 | 86.30 | 76.90 | 83.60 | +26.10 | +43.36% | 3 | 2 | 12.21% |
| NDXP240514C18200000 | 2024-05-07 1:40PM EDT | 18,200.00 | 113.30 | 57.70 | 63.20 | 0.00 | - | 22 | 56 | 12.00% |
| NDXP240514C18250000 | 2024-05-08 1:27PM EDT | 18,250.00 | 45.40 | 43.20 | 46.80 | -38.60 | -45.95% | 1 | 2 | 11.86% |
| NDXP240514C18300000 | 2024-05-08 1:28PM EDT | 18,300.00 | 32.30 | 30.70 | 34.00 | -19.20 | -37.28% | 1 | 18 | 11.77% |
| NDXP240514C18375000 | 2024-04-22 9:30AM EDT | 18,375.00 | 23.10 | 17.50 | 19.90 | 0.00 | - | - | 1 | 11.63% |
| NDXP240514C18400000 | 2024-05-08 2:50PM EDT | 18,400.00 | 19.50 | 14.40 | 16.60 | -8.85 | -31.22% | 1 | 6 | 11.62% |
| NDXP240514C18500000 | 2024-05-07 2:17PM EDT | 18,500.00 | 17.10 | 6.20 | 7.60 | 0.00 | - | 3 | 10 | 11.63% |
| NDXP240514C18550000 | 2024-05-08 1:19PM EDT | 18,550.00 | 5.85 | 4.00 | 5.10 | -7.25 | -55.34% | 3 | 3 | 11.69% |
| NDXP240514C18600000 | 2024-05-08 12:20PM EDT | 18,600.00 | 4.75 | 2.55 | 3.50 | -2.00 | -29.63% | 5 | 6 | 11.84% |
| NDXP240514C18650000 | 2024-05-02 11:23AM EDT | 18,650.00 | 2.15 | 1.65 | 2.50 | 0.00 | - | - | 2 | 12.08% |
| NDXP240514C18700000 | 2024-05-08 12:20PM EDT | 18,700.00 | 2.38 | 1.15 | 1.90 | -2.12 | -47.11% | 5 | 16 | 12.42% |
| NDXP240514C18800000 | 2024-05-07 10:32AM EDT | 18,800.00 | 1.22 | 0.60 | 1.35 | -1.60 | -56.74% | 1 | 7 | 13.45% |
| NDXP240514C18850000 | 2024-05-06 9:46AM EDT | 18,850.00 | 2.01 | 0.45 | 1.25 | 0.00 | - | 47 | 29 | 14.10% |
| NDXP240514C18875000 | 2024-05-08 2:50PM EDT | 18,875.00 | 0.80 | 0.40 | 1.20 | -1.00 | -55.56% | 1 | 21 | 14.41% |
| NDXP240514C19000000 | 2024-05-07 11:59AM EDT | 19,000.00 | 1.80 | 0.25 | 1.05 | 0.00 | - | 1 | 19 | 16.07% |
| NDXP240514C19100000 | 2024-05-06 9:55AM EDT | 19,100.00 | 0.90 | 0.20 | 0.95 | 0.00 | - | 2 | 3 | 17.34% |
| NDXP240514C20050000 | 2024-05-03 11:45AM EDT | 20,050.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 28.27% |
Opciones de ventapara14 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240514P15000000 | 2024-04-23 9:34AM EDT | 15,000.00 | 12.00 | 0.00 | 0.65 | 0.00 | - | - | 2 | 50.88% |
| NDXP240514P15100000 | 2024-04-23 9:34AM EDT | 15,100.00 | 12.90 | 0.00 | 0.70 | 0.00 | - | - | 2 | 49.56% |
| NDXP240514P16000000 | 2024-05-06 3:54PM EDT | 16,000.00 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 0 | 35.30% |
| NDXP240514P16150000 | 2024-05-02 11:22AM EDT | 16,150.00 | 8.33 | 0.05 | 0.85 | 0.00 | - | - | 2 | 33.07% |
| NDXP240514P16200000 | 2024-05-02 11:22AM EDT | 16,200.00 | 9.28 | 0.10 | 0.85 | 0.00 | - | - | 2 | 32.26% |
| NDXP240514P16550000 | 2024-04-22 2:52PM EDT | 16,550.00 | 108.60 | 0.25 | 1.05 | 0.00 | - | - | 2 | 27.19% |
| NDXP240514P16575000 | 2024-04-22 3:15PM EDT | 16,575.00 | 107.90 | 0.25 | 1.05 | 0.00 | - | - | 1 | 26.77% |
| NDXP240514P16600000 | 2024-05-08 11:17AM EDT | 16,600.00 | 1.01 | 0.25 | 1.05 | -0.44 | -30.34% | 1 | 34 | 26.36% |
| NDXP240514P16650000 | 2024-05-06 9:46AM EDT | 16,650.00 | 2.91 | 0.30 | 1.10 | 0.00 | - | 32 | 34 | 25.67% |
| NDXP240514P16675000 | 2024-05-01 9:36AM EDT | 16,675.00 | 55.70 | 0.35 | 1.10 | 0.00 | - | 2 | 3 | 25.25% |
| NDXP240514P16700000 | 2024-05-01 9:36AM EDT | 16,700.00 | 59.00 | 0.35 | 1.15 | 0.00 | - | - | 2 | 24.96% |
| NDXP240514P16710000 | 2024-05-03 11:25AM EDT | 16,710.00 | 6.95 | 0.35 | 1.15 | 0.00 | - | 2 | 2 | 24.79% |
| NDXP240514P16760000 | 2024-05-03 11:25AM EDT | 16,760.00 | 7.90 | 0.40 | 1.20 | 0.00 | - | 2 | 2 | 24.08% |
| NDXP240514P16800000 | 2024-05-07 1:33PM EDT | 16,800.00 | 1.85 | 0.45 | 1.25 | 0.00 | - | 1 | 75 | 23.52% |
| NDXP240514P16850000 | 2024-04-23 10:00AM EDT | 16,850.00 | 132.30 | 0.50 | 1.30 | 0.00 | - | - | 3 | 22.79% |
| NDXP240514P16875000 | 2024-04-23 1:13PM EDT | 16,875.00 | 117.60 | 0.55 | 1.30 | 0.00 | - | - | 8 | 22.36% |
| NDXP240514P16950000 | 2024-05-06 12:20PM EDT | 16,950.00 | 5.25 | 0.65 | 1.45 | 0.00 | - | 5 | 5 | 21.38% |
| NDXP240514P17000000 | 2024-05-03 9:33AM EDT | 17,000.00 | 17.95 | 0.75 | 1.55 | 0.00 | - | 1 | 0 | 20.69% |
| NDXP240514P17050000 | 2024-05-07 10:19AM EDT | 17,050.00 | 4.11 | 0.90 | 1.70 | 0.00 | - | 2 | 4 | 20.07% |
| NDXP240514P17075000 | 2024-05-03 9:33AM EDT | 17,075.00 | 22.35 | 1.00 | 1.80 | 0.00 | - | 1 | 1 | 19.78% |
| NDXP240514P17100000 | 2024-04-30 3:47PM EDT | 17,100.00 | 96.00 | 1.10 | 1.90 | 0.00 | - | 2 | 10 | 19.48% |
| NDXP240514P17150000 | 2024-05-07 10:19AM EDT | 17,150.00 | 5.20 | 1.35 | 2.15 | 0.00 | - | 2 | 2 | 18.91% |
| NDXP240514P17175000 | 2024-05-07 9:32AM EDT | 17,175.00 | 5.33 | 1.45 | 2.30 | 0.00 | - | 5 | 5 | 18.64% |
| NDXP240514P17200000 | 2024-05-08 12:21PM EDT | 17,200.00 | 2.80 | 1.65 | 2.45 | -2.77 | -49.73% | 1 | 9 | 18.35% |
| NDXP240514P17250000 | 2024-05-07 9:32AM EDT | 17,250.00 | 6.58 | 2.05 | 2.90 | 0.00 | - | 38 | 22 | 17.87% |
| NDXP240514P17300000 | 2024-05-03 9:53AM EDT | 17,300.00 | 34.10 | 2.60 | 3.50 | 0.00 | - | 1 | 1 | 17.44% |
| NDXP240514P17375000 | 2024-04-30 9:57AM EDT | 17,375.00 | 117.00 | 3.90 | 4.80 | 0.00 | - | - | 1 | 16.87% |
| NDXP240514P17400000 | 2024-05-07 1:58PM EDT | 17,400.00 | 6.40 | 4.40 | 5.40 | -3.30 | -34.02% | 4 | 6 | 16.71% |
| NDXP240514P17425000 | 2024-05-07 1:08PM EDT | 17,425.00 | 10.28 | 5.10 | 6.10 | +1.13 | +12.35% | 1 | 6 | 16.57% |
| NDXP240514P17450000 | 2024-05-07 11:59AM EDT | 17,450.00 | 10.53 | 5.80 | 6.80 | 0.00 | - | 1 | 8 | 16.39% |
| NDXP240514P17475000 | 2024-05-06 1:41PM EDT | 17,475.00 | 24.55 | 6.60 | 7.70 | 0.00 | - | 1 | 1 | 16.25% |
| NDXP240514P17500000 | 2024-05-06 9:39AM EDT | 17,500.00 | 8.32 | 7.50 | 8.60 | -23.88 | -74.16% | 1 | 1 | 16.07% |
| NDXP240514P17550000 | 2024-05-08 3:53PM EDT | 17,550.00 | 9.41 | 9.80 | 11.00 | -29.74 | -75.96% | 25 | 3 | 15.80% |
| NDXP240514P17575000 | 2024-05-08 3:40PM EDT | 17,575.00 | 10.70 | 11.10 | 12.50 | -58.26 | -84.48% | 1 | 2 | 15.68% |
| NDXP240514P17600000 | 2024-05-03 9:40AM EDT | 17,600.00 | 101.15 | 12.70 | 14.10 | 0.00 | - | 1 | 3 | 15.54% |
| NDXP240514P17650000 | 2024-05-07 4:02PM EDT | 17,650.00 | 19.97 | 16.10 | 18.20 | 0.00 | - | 2 | 3 | 15.33% |
| NDXP240514P17670000 | 2024-05-03 9:40AM EDT | 17,670.00 | 122.12 | 18.10 | 20.10 | 0.00 | - | 2 | 2 | 15.25% |
| NDXP240514P17675000 | 2024-05-06 1:00PM EDT | 17,675.00 | 51.65 | 18.50 | 20.60 | 0.00 | - | 2 | 1 | 15.22% |
| NDXP240514P17700000 | 2024-05-06 1:00PM EDT | 17,700.00 | 56.40 | 21.10 | 23.30 | 0.00 | - | 2 | 3 | 15.11% |
| NDXP240514P17725000 | 2024-05-02 2:53PM EDT | 17,725.00 | 297.32 | 23.90 | 26.30 | 0.00 | - | - | 7 | 15.00% |
| NDXP240514P17750000 | 2024-05-08 3:53PM EDT | 17,750.00 | 25.58 | 26.90 | 29.70 | -286.67 | -91.81% | 25 | 1 | 14.90% |
| NDXP240514P17800000 | 2024-05-08 3:53PM EDT | 17,800.00 | 32.21 | 34.90 | 37.70 | -12.74 | -28.34% | 56 | 4 | 14.71% |
| NDXP240514P17810000 | 2024-05-07 11:14AM EDT | 17,810.00 | 40.85 | 36.20 | 39.50 | 0.00 | - | 1 | 2 | 14.67% |
| NDXP240514P17900000 | 2024-05-07 2:17PM EDT | 17,900.00 | 89.04 | 55.50 | 59.50 | +23.24 | +35.32% | 1 | 7 | 14.33% |
| NDXP240514P18075000 | 2024-04-26 3:40PM EDT | 18,075.00 | 426.88 | 116.80 | 125.30 | 0.00 | - | 2 | 1 | 14.09% |
| NDXP240514P18100000 | 2024-05-08 3:57PM EDT | 18,100.00 | 119.35 | 128.80 | 137.80 | -320.43 | -72.86% | 2 | 9 | 14.07% |
© 2024 Yahoo. Todos los derechos reservados.