Mercados españoles abiertos en 6 hrs 28 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.216,54 +14,17 (+0,04%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,82 +0,24 (+0,29%) Bitcoin EUR
57.080,29 -1.017,36 (-1,75%)
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 comprapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515C16750000 | 2024-05-02 11:12AM EDT | 16,750.00 | 762.90 | 1,312.00 | 1,329.30 | 0.00 | - | - | 1 | 0.00% |
| NDXP240515C16900000 | 2024-05-01 10:04AM EDT | 16,900.00 | 582.69 | 1,162.90 | 1,180.10 | 0.00 | - | - | 1 | 0.00% |
| NDXP240515C17200000 | 2024-04-25 9:58AM EDT | 17,200.00 | 365.00 | 867.50 | 883.50 | 0.00 | - | - | 0 | 0.00% |
| NDXP240515C17350000 | 2024-05-07 1:45PM EDT | 17,350.00 | 811.46 | 722.00 | 738.40 | 0.00 | - | 1 | 2 | 15.15% |
| NDXP240515C17500000 | 2024-05-01 4:05PM EDT | 17,500.00 | 202.00 | 580.70 | 595.70 | 0.00 | - | - | 0 | 15.58% |
| NDXP240515C17525000 | 2024-05-03 10:18AM EDT | 17,525.00 | 426.84 | 557.70 | 572.60 | 0.00 | - | 2 | 1 | 15.63% |
| NDXP240515C17600000 | 2024-05-07 10:54AM EDT | 17,600.00 | 573.64 | 490.50 | 504.60 | 0.00 | - | 15 | 17 | 15.69% |
| NDXP240515C17650000 | 2024-04-29 2:41PM EDT | 17,650.00 | 348.20 | 446.80 | 460.50 | 0.00 | - | - | 1 | 15.67% |
| NDXP240515C17675000 | 2024-05-02 2:08PM EDT | 17,675.00 | 170.98 | 424.50 | 438.90 | 0.00 | - | - | 1 | 15.65% |
| NDXP240515C17800000 | 2024-05-07 1:45PM EDT | 17,800.00 | 406.89 | 322.80 | 335.90 | 0.00 | - | 1 | 54 | 15.43% |
| NDXP240515C17850000 | 2024-05-06 12:35PM EDT | 17,850.00 | 282.17 | 285.10 | 297.50 | 0.00 | - | 15 | 9 | 15.31% |
| NDXP240515C17900000 | 2024-05-08 10:03AM EDT | 17,900.00 | 268.00 | 249.40 | 261.20 | -2.36 | -0.87% | 1 | 37 | 15.19% |
| NDXP240515C17950000 | 2024-05-08 9:33AM EDT | 17,950.00 | 193.10 | 216.10 | 226.90 | -45.65 | -19.12% | 4 | 1 | 15.05% |
| NDXP240515C17975000 | 2024-05-03 12:00PM EDT | 17,975.00 | 171.20 | 200.50 | 210.70 | 0.00 | - | 4 | 4 | 14.99% |
| NDXP240515C18000000 | 2024-05-06 12:35PM EDT | 18,000.00 | 191.57 | 184.80 | 195.00 | 0.00 | - | 16 | 17 | 14.91% |
| NDXP240515C18025000 | 2024-05-03 11:26AM EDT | 18,025.00 | 129.10 | 170.10 | 180.00 | 0.00 | - | 1 | 2 | 14.84% |
| NDXP240515C18050000 | 2024-05-08 3:26PM EDT | 18,050.00 | 174.45 | 156.40 | 165.60 | -1.21 | -0.69% | 5 | 12 | 14.77% |
| NDXP240515C18075000 | 2024-05-08 10:52AM EDT | 18,075.00 | 162.72 | 143.10 | 151.90 | +5.72 | +3.64% | 2 | 2 | 14.70% |
| NDXP240515C18100000 | 2024-05-08 3:26PM EDT | 18,100.00 | 146.85 | 130.50 | 138.90 | -52.95 | -26.50% | 5 | 48 | 14.63% |
| NDXP240515C18125000 | 2024-05-08 10:50AM EDT | 18,125.00 | 166.55 | 118.00 | 126.50 | +14.05 | +9.21% | 1 | 13 | 14.56% |
| NDXP240515C18150000 | 2024-05-08 10:50AM EDT | 18,150.00 | 125.93 | 110.00 | 113.50 | -49.53 | -28.23% | 8 | 8 | 14.35% |
| NDXP240515C18175000 | 2024-05-03 11:37AM EDT | 18,175.00 | 90.20 | 96.50 | 104.20 | 0.00 | - | 5 | 7 | 14.45% |
| NDXP240515C18200000 | 2024-05-08 1:03PM EDT | 18,200.00 | 97.00 | 86.60 | 93.80 | -44.45 | -31.42% | 1 | 9 | 14.37% |
| NDXP240515C18225000 | 2024-05-03 3:21PM EDT | 18,225.00 | 78.30 | 77.20 | 83.90 | 0.00 | - | 2 | 2 | 14.27% |
| NDXP240515C18250000 | 2024-05-07 9:48AM EDT | 18,250.00 | 118.20 | 68.70 | 73.80 | 0.00 | - | 2 | 6 | 14.07% |
| NDXP240515C18275000 | 2024-05-02 12:30PM EDT | 18,275.00 | 18.70 | 61.80 | 65.70 | 0.00 | - | - | 5 | 14.01% |
| NDXP240515C18300000 | 2024-05-08 10:16AM EDT | 18,300.00 | 65.00 | 54.50 | 58.20 | +45.20 | +228.28% | 10 | 10 | 13.95% |
| NDXP240515C18350000 | 2024-05-08 11:28AM EDT | 18,350.00 | 55.10 | 42.80 | 45.10 | +27.05 | +96.43% | 10 | 1 | 13.84% |
| NDXP240515C18400000 | 2024-05-08 4:00PM EDT | 18,400.00 | 36.59 | 32.40 | 34.40 | -13.96 | -27.62% | 15 | 5 | 13.74% |
| NDXP240515C18425000 | 2024-05-07 9:49AM EDT | 18,425.00 | 55.00 | 27.30 | 30.00 | 0.00 | - | 6 | 9 | 13.72% |
| NDXP240515C18450000 | 2024-04-29 9:47AM EDT | 18,450.00 | 50.80 | 23.50 | 25.90 | 0.00 | - | 1 | 1 | 13.67% |
| NDXP240515C18500000 | 2024-05-08 1:25PM EDT | 18,500.00 | 18.63 | 17.50 | 19.20 | -24.87 | -57.17% | 36 | 39 | 13.61% |
| NDXP240515C18525000 | 2024-04-24 11:05AM EDT | 18,525.00 | 27.10 | 14.60 | 16.40 | -7.31 | -21.24% | 1 | 0 | 13.58% |
| NDXP240515C18550000 | 2024-05-07 1:34PM EDT | 18,550.00 | 32.75 | 12.50 | 14.20 | 0.00 | - | 10 | 11 | 13.61% |
| NDXP240515C18575000 | 2024-05-07 2:10PM EDT | 18,575.00 | 21.60 | 10.60 | 12.10 | 0.00 | - | 1 | 12 | 13.59% |
| NDXP240515C18600000 | 2024-05-06 10:11AM EDT | 18,600.00 | 16.90 | 8.90 | 10.30 | 0.00 | - | 2 | 6 | 13.59% |
| NDXP240515C18625000 | 2024-05-07 3:01PM EDT | 18,625.00 | 15.40 | 7.50 | 8.80 | 0.00 | - | 2 | 3 | 13.61% |
| NDXP240515C18675000 | 2024-05-08 2:10PM EDT | 18,675.00 | 7.40 | 5.30 | 6.40 | -8.35 | -53.02% | 1 | 11 | 13.66% |
| NDXP240515C18700000 | 2024-04-10 1:33PM EDT | 18,700.00 | 130.70 | 4.40 | 5.50 | 0.00 | - | - | 3 | 13.71% |
| NDXP240515C18750000 | 2024-05-06 3:19PM EDT | 18,750.00 | 8.58 | 3.10 | 4.00 | 0.00 | - | 1 | 4 | 13.80% |
| NDXP240515C18775000 | 2024-05-02 4:04PM EDT | 18,775.00 | 2.38 | 2.60 | 3.50 | 0.00 | - | - | 3 | 13.91% |
| NDXP240515C18800000 | 2024-05-07 11:31AM EDT | 18,800.00 | 2.87 | 2.20 | 3.10 | -5.96 | -67.50% | 20 | 4 | 14.05% |
| NDXP240515C18900000 | 2024-05-08 12:11PM EDT | 18,900.00 | 2.15 | 1.20 | 2.05 | -15.60 | -87.89% | 7 | 1 | 14.72% |
| NDXP240515C19000000 | 2024-05-08 2:36PM EDT | 19,000.00 | 1.47 | 0.75 | 1.65 | -1.63 | -52.58% | 10 | 35 | 15.75% |
| NDXP240515C19100000 | 2024-05-07 9:38AM EDT | 19,100.00 | 2.05 | 0.55 | 1.40 | 0.00 | - | 4 | 14 | 16.83% |
| NDXP240515C19300000 | 2024-04-19 9:31AM EDT | 19,300.00 | 0.70 | 0.30 | 1.20 | -2.60 | -78.79% | 1 | 1 | 19.24% |
Opciones de ventapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515P14100000 | 2024-05-01 9:30AM EDT | 14,100.00 | 1.70 | 0.00 | 0.70 | 0.00 | - | - | 1 | 58.08% |
| NDXP240515P14200000 | 2024-05-01 9:30AM EDT | 14,200.00 | 1.80 | 0.00 | 0.70 | 0.00 | - | - | 1 | 56.54% |
| NDXP240515P14300000 | 2024-05-01 9:30AM EDT | 14,300.00 | 1.90 | 0.00 | 0.70 | 0.00 | - | - | 1 | 55.03% |
| NDXP240515P14800000 | 2024-05-01 9:30AM EDT | 14,800.00 | 3.00 | 0.00 | 0.80 | 0.00 | - | - | 1 | 51.17% |
| NDXP240515P14900000 | 2024-05-01 9:30AM EDT | 14,900.00 | 3.40 | 0.00 | 0.80 | 0.00 | - | - | 1 | 49.60% |
| NDXP240515P15000000 | 2024-05-02 10:56AM EDT | 15,000.00 | 3.00 | 0.00 | 0.85 | 0.00 | - | - | 2 | 48.30% |
| NDXP240515P15325000 | 2024-04-24 10:05AM EDT | 15,325.00 | 10.66 | 0.05 | 0.95 | 0.00 | - | - | 1 | 43.71% |
| NDXP240515P15400000 | 2024-04-24 10:05AM EDT | 15,400.00 | 11.24 | 0.10 | 0.95 | 0.00 | - | - | 1 | 42.54% |
| NDXP240515P15425000 | 2024-05-01 9:30AM EDT | 15,425.00 | 6.30 | 0.10 | 0.95 | 0.00 | - | - | 1 | 42.15% |
| NDXP240515P15975000 | 2024-05-03 12:21PM EDT | 15,975.00 | 2.65 | 0.35 | 1.20 | 0.00 | - | 1 | 1 | 34.50% |
| NDXP240515P16000000 | 2024-04-19 1:40PM EDT | 16,000.00 | 80.50 | 0.35 | 1.20 | 0.00 | - | 1 | 1 | 34.11% |
| NDXP240515P16100000 | 2024-05-03 10:18AM EDT | 16,100.00 | 3.20 | 0.45 | 1.30 | 0.00 | - | 2 | 3 | 32.83% |
| NDXP240515P16275000 | 2024-05-02 4:04PM EDT | 16,275.00 | 9.77 | 0.55 | 1.40 | 0.00 | - | - | 3 | 30.34% |
| NDXP240515P16300000 | 2024-05-02 12:11PM EDT | 16,300.00 | 17.50 | 0.60 | 1.45 | 0.00 | - | - | 4 | 30.07% |
| NDXP240515P16350000 | 2024-05-06 3:24PM EDT | 16,350.00 | 2.25 | 0.65 | 1.50 | 0.00 | - | 1 | 11 | 29.39% |
| NDXP240515P16375000 | 2024-05-02 12:11PM EDT | 16,375.00 | 21.00 | 0.65 | 1.50 | 0.00 | - | 4 | 5 | 28.99% |
| NDXP240515P16450000 | 2024-05-08 11:21AM EDT | 16,450.00 | 1.48 | 0.75 | 1.60 | -26.32 | -94.68% | 6 | 10 | 28.02% |
| NDXP240515P16475000 | 2024-04-29 9:38AM EDT | 16,475.00 | 23.00 | 0.75 | 1.60 | 0.00 | - | - | 1 | 27.62% |
| NDXP240515P16500000 | 2024-05-08 3:16PM EDT | 16,500.00 | 1.16 | 0.80 | 1.65 | -1.61 | -58.12% | 2 | 2 | 27.32% |
| NDXP240515P16525000 | 2024-05-02 11:56AM EDT | 16,525.00 | 26.40 | 0.80 | 1.70 | 0.00 | - | - | 4 | 27.01% |
| NDXP240515P16550000 | 2024-04-23 10:17AM EDT | 16,550.00 | 85.20 | 0.85 | 1.70 | 0.00 | - | - | 1 | 26.62% |
| NDXP240515P16600000 | 2024-04-23 10:17AM EDT | 16,600.00 | 92.30 | 0.95 | 1.80 | 0.00 | - | - | 1 | 25.99% |
| NDXP240515P16800000 | 2024-05-07 9:46AM EDT | 16,800.00 | 4.36 | 1.45 | 2.30 | 0.00 | - | 11 | 11 | 23.50% |
| NDXP240515P16850000 | 2024-05-07 9:45AM EDT | 16,850.00 | 2.77 | 1.60 | 2.50 | -2.02 | -42.17% | 1 | 10 | 22.93% |
| NDXP240515P16900000 | 2024-05-08 9:46AM EDT | 16,900.00 | 4.40 | 1.85 | 2.70 | -0.25 | -5.38% | 1 | 40 | 22.32% |
| NDXP240515P16950000 | 2024-05-07 9:35AM EDT | 16,950.00 | 5.63 | 2.15 | 3.00 | 0.00 | - | 10 | 23 | 21.80% |
| NDXP240515P16975000 | 2024-05-02 10:26AM EDT | 16,975.00 | 101.30 | 2.35 | 3.20 | 0.00 | - | - | 6 | 21.57% |
| NDXP240515P17000000 | 2024-05-08 3:16PM EDT | 17,000.00 | 3.21 | 2.50 | 3.40 | -4.80 | -59.93% | 1 | 4 | 21.33% |
| NDXP240515P17050000 | 2024-05-03 9:35AM EDT | 17,050.00 | 28.59 | 2.95 | 3.90 | 0.00 | - | 1 | 1 | 20.89% |
| NDXP240515P17075000 | 2024-05-07 9:32AM EDT | 17,075.00 | 7.50 | 3.20 | 4.10 | 0.00 | - | 5 | 12 | 20.60% |
| NDXP240515P17100000 | 2024-05-07 11:31AM EDT | 17,100.00 | 7.33 | 3.50 | 4.50 | 0.00 | - | 11 | 7 | 20.46% |
| NDXP240515P17150000 | 2024-05-07 9:32AM EDT | 17,150.00 | 8.77 | 4.20 | 5.20 | 0.00 | - | 40 | 30 | 20.02% |
| NDXP240515P17175000 | 2024-05-07 9:32AM EDT | 17,175.00 | 9.32 | 4.60 | 5.60 | 0.00 | - | 20 | 20 | 19.81% |
| NDXP240515P17200000 | 2024-05-08 9:56AM EDT | 17,200.00 | 7.50 | 5.10 | 6.10 | -35.10 | -82.39% | 1 | 1 | 19.63% |
| NDXP240515P17225000 | 2024-05-02 3:22PM EDT | 17,225.00 | 112.09 | 5.60 | 6.70 | 0.00 | - | - | 1 | 19.48% |
| NDXP240515P17250000 | 2024-05-03 9:34AM EDT | 17,250.00 | 8.12 | 6.20 | 7.30 | -40.88 | -83.43% | 1 | 2 | 19.31% |
| NDXP240515P17275000 | 2024-04-29 9:37AM EDT | 17,275.00 | 103.55 | 6.80 | 8.00 | 0.00 | - | 1 | 5 | 19.15% |
| NDXP240515P17300000 | 2024-05-08 2:40PM EDT | 17,300.00 | 8.06 | 7.70 | 8.70 | -3.94 | -32.83% | 25 | 3 | 18.96% |
| NDXP240515P17325000 | 2024-05-08 12:18PM EDT | 17,325.00 | 9.91 | 8.60 | 9.60 | -208.85 | -95.47% | 4 | 5 | 18.83% |
| NDXP240515P17350000 | 2024-05-08 11:30AM EDT | 17,350.00 | 11.29 | 9.50 | 10.60 | -2.16 | -16.06% | 27 | 6 | 18.70% |
| NDXP240515P17400000 | 2024-04-29 9:40AM EDT | 17,400.00 | 138.80 | 11.70 | 12.90 | 0.00 | - | 1 | 2 | 18.44% |
| NDXP240515P17450000 | 2024-04-22 1:17PM EDT | 17,450.00 | 471.60 | 14.10 | 15.70 | 0.00 | - | 1 | 1 | 18.18% |
| NDXP240515P17500000 | 2024-05-07 10:49AM EDT | 17,500.00 | 25.60 | 17.40 | 19.20 | 0.00 | - | 5 | 7 | 17.96% |
| NDXP240515P17550000 | 2024-05-06 10:38AM EDT | 17,550.00 | 53.28 | 21.50 | 23.60 | 0.00 | - | 5 | 6 | 17.77% |
| NDXP240515P17575000 | 2024-05-02 10:02AM EDT | 17,575.00 | 371.74 | 23.80 | 26.10 | 0.00 | - | 1 | 1 | 17.68% |
| NDXP240515P17650000 | 2024-05-03 11:35AM EDT | 17,650.00 | 121.80 | 32.40 | 35.10 | 0.00 | - | 2 | 0 | 17.39% |
| NDXP240515P17700000 | 2024-05-08 10:46AM EDT | 17,700.00 | 38.00 | 39.50 | 42.50 | -7.00 | -15.56% | 3 | 7 | 17.20% |
| NDXP240515P17725000 | 2024-05-08 1:36PM EDT | 17,725.00 | 50.10 | 43.60 | 46.50 | +1.55 | +3.19% | 10 | 11 | 17.07% |
| NDXP240515P17750000 | 2024-05-08 1:36PM EDT | 17,750.00 | 54.90 | 48.00 | 51.30 | +2.35 | +4.47% | 10 | 11 | 17.01% |
| NDXP240515P17800000 | 2024-05-08 3:44PM EDT | 17,800.00 | 54.00 | 58.10 | 61.40 | -4.80 | -8.16% | 3 | 15 | 16.80% |
| NDXP240515P17900000 | 2024-05-08 9:35AM EDT | 17,900.00 | 118.10 | 82.50 | 88.80 | +20.20 | +20.63% | 1 | 4 | 16.61% |
| NDXP240515P18000000 | 2024-05-08 9:32AM EDT | 18,000.00 | 159.00 | 116.30 | 123.90 | +32.00 | +25.20% | 1 | 8 | 16.34% |
| NDXP240515P18025000 | 2024-05-08 3:59PM EDT | 18,025.00 | 122.00 | 126.30 | 134.10 | -307.35 | -71.58% | 2 | 1 | 16.28% |
| NDXP240515P18075000 | 2024-04-26 3:40PM EDT | 18,075.00 | 440.92 | 148.20 | 156.60 | 0.00 | - | 2 | 1 | 16.18% |
| NDXP240515P18100000 | 2024-05-07 1:36PM EDT | 18,100.00 | 142.05 | 160.10 | 169.40 | 0.00 | - | 7 | 13 | 16.19% |
| NDXP240515P18325000 | 2024-05-01 10:45AM EDT | 18,325.00 | 930.06 | 298.20 | 310.60 | 0.00 | - | - | 1 | 16.24% |
© 2024 Yahoo. Todos los derechos reservados.