Mercados españoles cerrados en 2 hrs 19 min
IBEX 35
11.105,40 +24,50 (+0,22%) Euro Stoxx 50
5.024,39 +8,29 (+0,17%) Dólar/Euro
1,0754 -0,0005 (-0,04%) Petróleo Brent
82,41 -0,75 (-0,90%) Oro
2.322,80 -1,40 (-0,06%) Bitcoin EUR
57.670,56 -1.466,00 (-2,48%)
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 comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240516C15250000 | 2024-05-03 9:39AM EDT | 15,250.00 | 2,569.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240516C16000000 | 2024-05-01 9:40AM EDT | 16,000.00 | 1,415.11 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| NDXP240516C16350000 | 2024-05-02 9:40AM EDT | 16,350.00 | 1,101.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240516C17000000 | 2024-04-22 1:48PM EDT | 17,000.00 | 523.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP240516C17100000 | 2024-04-22 1:48PM EDT | 17,100.00 | 460.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP240516C17200000 | 2024-04-30 3:11PM EDT | 17,200.00 | 553.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240516C17275000 | 2024-04-23 11:17AM EDT | 17,275.00 | 468.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240516C17310000 | 2024-05-03 10:00AM EDT | 17,310.00 | 635.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240516C17325000 | 2024-04-29 3:48PM EDT | 17,325.00 | 583.32 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| NDXP240516C17400000 | 2024-05-03 11:45AM EDT | 17,400.00 | 572.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240516C17500000 | 2024-04-30 3:11PM EDT | 17,500.00 | 351.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240516C17550000 | 2024-05-03 10:03AM EDT | 17,550.00 | 427.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240516C17575000 | 2024-05-02 3:24PM EDT | 17,575.00 | 261.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240516C17590000 | 2024-05-03 12:30PM EDT | 17,590.00 | 422.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240516C17600000 | 2024-04-29 2:48PM EDT | 17,600.00 | 398.03 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NDXP240516C17650000 | 2024-05-06 3:55PM EDT | 17,650.00 | 500.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NDXP240516C17675000 | 2024-05-02 10:04AM EDT | 17,675.00 | 142.36 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP240516C17700000 | 2024-05-02 10:04AM EDT | 17,700.00 | 133.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240516C17725000 | 2024-04-30 10:02AM EDT | 17,725.00 | 322.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240516C17750000 | 2024-04-26 2:09PM EDT | 17,750.00 | 310.91 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NDXP240516C17800000 | 2024-05-03 10:03AM EDT | 17,800.00 | 262.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240516C17875000 | 2024-05-03 12:29PM EDT | 17,875.00 | 235.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240516C17900000 | 2024-05-02 3:10PM EDT | 17,900.00 | 122.70 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NDXP240516C17925000 | 2024-05-03 3:16PM EDT | 17,925.00 | 220.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240516C17950000 | 2024-05-02 10:30AM EDT | 17,950.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240516C17975000 | 2024-05-03 9:59AM EDT | 17,975.00 | 195.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDXP240516C18000000 | 2024-05-07 11:17AM EDT | 18,000.00 | 282.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NDXP240516C18025000 | 2024-05-06 9:35AM EDT | 18,025.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240516C18050000 | 2024-04-26 2:54PM EDT | 18,050.00 | 161.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240516C18075000 | 2024-05-03 12:29PM EDT | 18,075.00 | 139.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240516C18100000 | 2024-05-07 1:34PM EDT | 18,100.00 | 214.84 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.10% |
| NDXP240516C18125000 | 2024-05-06 9:41AM EDT | 18,125.00 | 138.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| NDXP240516C18150000 | 2024-05-07 10:40AM EDT | 18,150.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| NDXP240516C18200000 | 2024-05-07 12:02PM EDT | 18,200.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.78% |
| NDXP240516C18250000 | 2024-05-07 11:17AM EDT | 18,250.00 | 140.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDXP240516C18275000 | 2024-05-01 12:59PM EDT | 18,275.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240516C18300000 | 2024-05-06 3:42PM EDT | 18,300.00 | 92.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP240516C18400000 | 2024-05-06 3:42PM EDT | 18,400.00 | 62.66 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| NDXP240516C18500000 | 2024-05-06 3:42PM EDT | 18,500.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDXP240516C18600000 | 2024-05-06 3:57PM EDT | 18,600.00 | 30.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| NDXP240516C18675000 | 2024-04-26 3:22PM EDT | 18,675.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240516C18700000 | 2024-05-06 3:40PM EDT | 18,700.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240516C18800000 | 2024-05-06 3:57PM EDT | 18,800.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| NDXP240516C18825000 | 2024-05-06 2:08PM EDT | 18,825.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240516C18900000 | 2024-05-07 11:47AM EDT | 18,900.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| NDXP240516C18925000 | 2024-05-06 10:07AM EDT | 18,925.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240516C19000000 | 2024-05-03 11:34AM EDT | 19,000.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240516C19050000 | 2024-05-03 4:01PM EDT | 19,050.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NDXP240516C19075000 | 2024-05-06 3:58PM EDT | 19,075.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| NDXP240516C19100000 | 2024-05-06 3:57PM EDT | 19,100.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240516C19500000 | 2024-05-07 11:43AM EDT | 19,500.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240516C20125000 | 2024-05-03 4:05PM EDT | 20,125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| NDXP240516C20150000 | 2024-05-03 4:09PM EDT | 20,150.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240516P15000000 | 2024-04-22 3:05PM EDT | 15,000.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NDXP240516P15025000 | 2024-04-22 9:30AM EDT | 15,025.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NDXP240516P15300000 | 2024-05-03 11:28AM EDT | 15,300.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240516P15400000 | 2024-05-03 11:28AM EDT | 15,400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240516P15425000 | 2024-04-30 9:39AM EDT | 15,425.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NDXP240516P15450000 | 2024-04-22 9:30AM EDT | 15,450.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240516P15500000 | 2024-04-24 10:04AM EDT | 15,500.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NDXP240516P15625000 | 2024-05-03 4:09PM EDT | 15,625.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240516P15650000 | 2024-05-03 4:05PM EDT | 15,650.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| NDXP240516P16000000 | 2024-05-03 9:40AM EDT | 16,000.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| NDXP240516P16050000 | 2024-05-03 9:53AM EDT | 16,050.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240516P16100000 | 2024-05-01 2:41PM EDT | 16,100.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NDXP240516P16250000 | 2024-05-07 11:19AM EDT | 16,250.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240516P16350000 | 2024-05-06 10:08AM EDT | 16,350.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| NDXP240516P16400000 | 2024-05-07 11:43AM EDT | 16,400.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NDXP240516P16425000 | 2024-04-25 12:55PM EDT | 16,425.00 | 69.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240516P16450000 | 2024-04-29 3:16PM EDT | 16,450.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| NDXP240516P16475000 | 2024-04-23 3:29PM EDT | 16,475.00 | 62.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NDXP240516P16500000 | 2024-04-23 3:29PM EDT | 16,500.00 | 64.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240516P16525000 | 2024-04-25 12:55PM EDT | 16,525.00 | 81.71 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NDXP240516P16600000 | 2024-05-06 9:53AM EDT | 16,600.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NDXP240516P16625000 | 2024-04-30 12:04PM EDT | 16,625.00 | 39.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NDXP240516P16700000 | 2024-05-03 4:09PM EDT | 16,700.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| NDXP240516P16725000 | 2024-05-03 4:01PM EDT | 16,725.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NDXP240516P16750000 | 2024-05-07 11:19AM EDT | 16,750.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDXP240516P16875000 | 2024-04-30 3:11PM EDT | 16,875.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240516P16900000 | 2024-04-23 11:38AM EDT | 16,900.00 | 140.70 | 0.00 | 0.00 | 0.00 | - | - | 50 | 6.25% |
| NDXP240516P17000000 | 2024-05-07 11:43AM EDT | 17,000.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDXP240516P17025000 | 2024-05-03 10:00AM EDT | 17,025.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240516P17050000 | 2024-05-07 11:41AM EDT | 17,050.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| NDXP240516P17100000 | 2024-05-07 4:00PM EDT | 17,100.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NDXP240516P17125000 | 2024-05-06 9:41AM EDT | 17,125.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240516P17150000 | 2024-05-02 3:24PM EDT | 17,150.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDXP240516P17175000 | 2024-04-30 3:11PM EDT | 17,175.00 | 129.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NDXP240516P17200000 | 2024-05-03 2:45PM EDT | 17,200.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 6.25% |
| NDXP240516P17225000 | 2024-05-02 3:23PM EDT | 17,225.00 | 118.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240516P17250000 | 2024-05-02 9:41AM EDT | 17,250.00 | 180.11 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| NDXP240516P17300000 | 2024-05-03 10:08AM EDT | 17,300.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDXP240516P17325000 | 2024-04-19 9:56AM EDT | 17,325.00 | 359.62 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NDXP240516P17350000 | 2024-05-02 9:34AM EDT | 17,350.00 | 203.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDXP240516P17400000 | 2024-05-01 10:50AM EDT | 17,400.00 | 273.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NDXP240516P17450000 | 2024-05-03 11:53AM EDT | 17,450.00 | 77.43 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| NDXP240516P17475000 | 2024-05-03 11:53AM EDT | 17,475.00 | 82.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240516P17500000 | 2024-04-30 10:27AM EDT | 17,500.00 | 176.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240516P17525000 | 2024-05-02 4:08PM EDT | 17,525.00 | 223.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240516P17550000 | 2024-04-25 9:31AM EDT | 17,550.00 | 493.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240516P17575000 | 2024-05-02 3:24PM EDT | 17,575.00 | 245.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240516P17600000 | 2024-05-07 10:31AM EDT | 17,600.00 | 45.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDXP240516P17625000 | 2024-05-01 10:13AM EDT | 17,625.00 | 433.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDXP240516P17650000 | 2024-05-07 11:16AM EDT | 17,650.00 | 43.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240516P17675000 | 2024-05-03 12:29PM EDT | 17,675.00 | 134.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240516P17700000 | 2024-04-19 11:01AM EDT | 17,700.00 | 602.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240516P17725000 | 2024-04-30 10:11AM EDT | 17,725.00 | 258.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| NDXP240516P17750000 | 2024-04-30 9:31AM EDT | 17,750.00 | 281.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240516P17800000 | 2024-05-06 11:53AM EDT | 17,800.00 | 115.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NDXP240516P17840000 | 2024-05-03 12:40PM EDT | 17,840.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 1.56% |
| NDXP240516P17875000 | 2024-05-03 12:29PM EDT | 17,875.00 | 209.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240516P17900000 | 2024-05-07 11:16AM EDT | 17,900.00 | 88.73 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| NDXP240516P17925000 | 2024-05-07 10:58AM EDT | 17,925.00 | 96.86 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| NDXP240516P18000000 | 2024-05-06 3:40PM EDT | 18,000.00 | 165.34 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| NDXP240516P18100000 | 2024-05-07 3:59PM EDT | 18,100.00 | 169.40 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| NDXP240516P18150000 | 2024-05-06 10:05AM EDT | 18,150.00 | 273.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240516P18200000 | 2024-04-17 10:23AM EDT | 18,200.00 | 651.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240516P18300000 | 2024-04-15 9:35AM EDT | 18,300.00 | 447.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240516P18400000 | 2024-05-06 10:05AM EDT | 18,400.00 | 441.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240516P18500000 | 2024-04-16 3:46PM EDT | 18,500.00 | 796.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240516P19000000 | 2024-05-01 9:40AM EDT | 19,000.00 | 1,598.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.