Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,74 +0,58 (+0,70%) Bitcoin EUR
57.471,80 -1.282,65 (-2,18%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:23PM EDT
Opciones de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C16650000 | 2024-05-03 1:54PM EDT | 16,650.00 | 1,276.88 | 1,430.90 | 1,447.10 | 0.00 | - | 1 | 1 | 24.59% |
| NDXP240520C17000000 | 2024-05-02 3:53PM EDT | 17,000.00 | 641.05 | 1,086.10 | 1,102.00 | 0.00 | - | 1 | 1 | 20.80% |
| NDXP240520C17200000 | 2024-05-02 10:48AM EDT | 17,200.00 | 408.20 | 893.90 | 910.00 | 0.00 | - | - | 1 | 19.34% |
| NDXP240520C17300000 | 2024-05-03 2:08PM EDT | 17,300.00 | 689.65 | 796.10 | 811.70 | 0.00 | - | 21 | 42 | 17.94% |
| NDXP240520C17325000 | 2024-05-03 2:08PM EDT | 17,325.00 | 668.65 | 772.30 | 789.20 | 0.00 | - | 20 | 40 | 17.93% |
| NDXP240520C17350000 | 2024-04-26 3:38PM EDT | 17,350.00 | 601.83 | 752.30 | 767.90 | 0.00 | - | 6 | 3 | 18.08% |
| NDXP240520C17400000 | 2024-05-02 11:20AM EDT | 17,400.00 | 320.90 | 706.10 | 721.00 | 0.00 | - | 4 | 4 | 17.64% |
| NDXP240520C17500000 | 2024-05-01 9:42AM EDT | 17,500.00 | 264.05 | 615.80 | 630.60 | 0.00 | - | 1 | 51 | 17.03% |
| NDXP240520C17600000 | 2024-04-26 1:24PM EDT | 17,600.00 | 437.45 | 527.90 | 541.80 | 0.00 | - | 6 | 5 | 16.30% |
| NDXP240520C17625000 | 2024-05-01 9:42AM EDT | 17,625.00 | 206.55 | 504.50 | 518.30 | 0.00 | - | 1 | 1 | 15.93% |
| NDXP240520C17650000 | 2024-05-02 1:12PM EDT | 17,650.00 | 200.00 | 486.50 | 499.60 | 0.00 | - | - | 1 | 16.04% |
| NDXP240520C17675000 | 2024-05-03 10:26AM EDT | 17,675.00 | 335.00 | 465.90 | 478.80 | 0.00 | - | 1 | 1 | 15.91% |
| NDXP240520C17725000 | 2024-05-03 9:35AM EDT | 17,725.00 | 322.43 | 425.60 | 438.20 | 0.00 | - | 1 | 2 | 15.66% |
| NDXP240520C17775000 | 2024-05-03 10:25AM EDT | 17,775.00 | 288.20 | 384.30 | 396.70 | 0.00 | - | 1 | 3 | 15.23% |
| NDXP240520C17800000 | 2024-04-23 9:34AM EDT | 17,800.00 | 173.15 | 370.00 | 377.40 | 0.00 | - | - | 1 | 15.10% |
| NDXP240520C17825000 | 2024-05-02 10:20AM EDT | 17,825.00 | 109.00 | 346.90 | 361.00 | 0.00 | - | - | 1 | 15.19% |
| NDXP240520C17900000 | 2024-05-06 2:28PM EDT | 17,900.00 | 319.10 | 299.10 | 305.70 | 0.00 | - | 2 | 3 | 14.74% |
| NDXP240520C17975000 | 2024-05-01 3:00PM EDT | 17,975.00 | 151.40 | 249.60 | 255.00 | 0.00 | - | - | 1 | 14.37% |
| NDXP240520C18000000 | 2024-05-01 3:00PM EDT | 18,000.00 | 142.40 | 235.00 | 240.00 | 0.00 | - | 3 | 5 | 14.32% |
| NDXP240520C18050000 | 2024-05-06 3:49PM EDT | 18,050.00 | 232.25 | 203.70 | 208.20 | 0.00 | - | 12 | 6 | 13.98% |
| NDXP240520C18100000 | 2024-05-08 9:39AM EDT | 18,100.00 | 164.70 | 177.40 | 181.40 | -57.90 | -26.01% | 1 | 12 | 13.86% |
| NDXP240520C18125000 | 2024-05-02 9:40AM EDT | 18,125.00 | 54.82 | 165.60 | 169.20 | 0.00 | - | - | 1 | 13.83% |
| NDXP240520C18150000 | 2024-05-06 1:26PM EDT | 18,150.00 | 162.40 | 153.20 | 157.20 | 0.00 | - | 4 | 6 | 13.77% |
| NDXP240520C18175000 | 2024-05-03 2:11PM EDT | 18,175.00 | 136.35 | 141.60 | 145.20 | 0.00 | - | 1 | 1 | 13.68% |
| NDXP240520C18200000 | 2024-05-08 11:22AM EDT | 18,200.00 | 143.95 | 130.90 | 133.90 | -40.85 | -22.10% | 6 | 8 | 13.60% |
| NDXP240520C18225000 | 2024-05-02 4:00PM EDT | 18,225.00 | 52.40 | 119.00 | 122.40 | 0.00 | - | - | 1 | 13.46% |
| NDXP240520C18250000 | 2024-05-08 2:27PM EDT | 18,250.00 | 117.25 | 109.20 | 112.20 | -28.90 | -19.77% | 3 | 89 | 13.38% |
| NDXP240520C18300000 | 2024-05-08 11:22AM EDT | 18,300.00 | 103.30 | 91.80 | 95.10 | -37.11 | -26.43% | 4 | 17 | 13.35% |
| NDXP240520C18350000 | 2024-05-07 9:45AM EDT | 18,350.00 | 116.37 | 76.80 | 79.50 | 0.00 | - | 1 | 6 | 13.28% |
| NDXP240520C18375000 | 2024-05-03 12:39PM EDT | 18,375.00 | 69.82 | 68.90 | 71.40 | 0.00 | - | 4 | 4 | 13.15% |
| NDXP240520C18400000 | 2024-05-07 11:02AM EDT | 18,400.00 | 107.25 | 62.30 | 64.70 | 0.00 | - | 2 | 4 | 13.11% |
| NDXP240520C18425000 | 2024-05-02 3:58PM EDT | 18,425.00 | 22.34 | 56.10 | 58.40 | 0.00 | - | 9 | 9 | 13.05% |
| NDXP240520C18500000 | 2024-05-08 3:58PM EDT | 18,500.00 | 46.50 | 40.40 | 42.10 | -15.85 | -25.42% | 12 | 39 | 12.89% |
| NDXP240520C18525000 | 2024-05-07 10:40AM EDT | 18,525.00 | 56.65 | 36.40 | 38.30 | 0.00 | - | 1 | 2 | 12.93% |
| NDXP240520C18600000 | 2024-05-07 10:24AM EDT | 18,600.00 | 40.70 | 25.20 | 26.60 | 0.00 | - | 2 | 9 | 12.77% |
| NDXP240520C18700000 | 2024-05-08 2:29PM EDT | 18,700.00 | 17.29 | 15.20 | 16.60 | +2.24 | +14.88% | 1 | 0 | 12.75% |
| NDXP240520C18800000 | 2024-04-22 9:59AM EDT | 18,800.00 | 11.05 | 8.70 | 10.10 | 0.00 | - | 1 | 0 | 12.77% |
| NDXP240520C19000000 | 2024-05-01 9:30AM EDT | 19,000.00 | 2.80 | 3.00 | 4.00 | 0.00 | - | - | 1 | 13.14% |
| NDXP240520C19600000 | 2024-05-08 2:29PM EDT | 19,600.00 | 0.92 | 0.15 | 1.25 | -1.23 | -57.21% | 1 | 18 | 17.11% |
Opciones de ventapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P15125000 | 2024-04-26 9:33AM EDT | 15,125.00 | 11.84 | 0.65 | 1.50 | 0.00 | - | 2 | 2 | 36.03% |
| NDXP240520P15200000 | 2024-04-26 9:33AM EDT | 15,200.00 | 12.35 | 0.75 | 1.55 | 0.00 | - | 2 | 2 | 35.25% |
| NDXP240520P15900000 | 2024-05-07 10:54AM EDT | 15,900.00 | 2.95 | 1.45 | 2.30 | 0.00 | - | 1 | 1 | 28.18% |
| NDXP240520P15975000 | 2024-04-30 12:05PM EDT | 15,975.00 | 16.55 | 1.55 | 2.45 | 0.00 | - | - | 1 | 27.47% |
| NDXP240520P16000000 | 2024-05-08 2:29PM EDT | 16,000.00 | 2.27 | 1.60 | 2.45 | -1.23 | -35.14% | 1 | 2 | 27.17% |
| NDXP240520P16075000 | 2024-04-30 1:23PM EDT | 16,075.00 | 20.00 | 1.75 | 2.60 | 0.00 | - | - | 10 | 26.44% |
| NDXP240520P16150000 | 2024-04-30 9:38AM EDT | 16,150.00 | 18.87 | 1.90 | 2.75 | 0.00 | - | - | 1 | 25.70% |
| NDXP240520P16325000 | 2024-04-29 1:02PM EDT | 16,325.00 | 23.20 | 2.35 | 3.30 | 0.00 | - | - | 10 | 24.10% |
| NDXP240520P16400000 | 2024-05-08 9:40AM EDT | 16,400.00 | 4.75 | 2.60 | 3.50 | -0.23 | -4.62% | 2 | 2 | 23.34% |
| NDXP240520P16425000 | 2024-05-06 10:33AM EDT | 16,425.00 | 6.83 | 2.65 | 3.60 | 0.00 | - | 1 | 11 | 23.11% |
| NDXP240520P16500000 | 2024-05-08 9:37AM EDT | 16,500.00 | 5.60 | 3.00 | 4.00 | -62.55 | -91.78% | 1 | 1 | 22.49% |
| NDXP240520P16600000 | 2024-05-03 9:47AM EDT | 16,600.00 | 14.33 | 3.60 | 4.50 | 0.00 | - | 1 | 2 | 21.57% |
| NDXP240520P16700000 | 2024-05-03 11:09AM EDT | 16,700.00 | 20.35 | 4.20 | 5.20 | 0.00 | - | 1 | 1 | 20.71% |
| NDXP240520P16800000 | 2024-05-03 11:09AM EDT | 16,800.00 | 25.30 | 5.20 | 6.30 | 0.00 | - | 1 | 2 | 19.98% |
| NDXP240520P16900000 | 2024-05-07 10:45AM EDT | 16,900.00 | 11.30 | 6.60 | 7.70 | 0.00 | - | 1 | 4 | 19.26% |
| NDXP240520P16925000 | 2024-04-29 1:50PM EDT | 16,925.00 | 63.00 | 7.00 | 8.10 | 0.00 | - | 1 | 1 | 19.08% |
| NDXP240520P16950000 | 2024-05-08 2:29PM EDT | 16,950.00 | 8.08 | 7.40 | 8.50 | -66.69 | -89.19% | 1 | 10 | 18.89% |
| NDXP240520P17000000 | 2024-05-02 3:13PM EDT | 17,000.00 | 88.80 | 8.40 | 9.60 | 0.00 | - | 1 | 2 | 18.58% |
| NDXP240520P17150000 | 2024-05-08 11:20AM EDT | 17,150.00 | 14.50 | 12.40 | 13.90 | -128.70 | -89.87% | 1 | 11 | 17.67% |
| NDXP240520P17200000 | 2024-05-02 3:32PM EDT | 17,200.00 | 134.77 | 14.50 | 15.90 | 0.00 | - | 2 | 2 | 17.40% |
| NDXP240520P17225000 | 2024-05-03 2:14PM EDT | 17,225.00 | 52.78 | 15.40 | 17.00 | 0.00 | - | 1 | 7 | 17.26% |
| NDXP240520P17250000 | 2024-05-07 9:58AM EDT | 17,250.00 | 25.65 | 16.80 | 18.20 | 0.00 | - | 1 | 2 | 17.13% |
| NDXP240520P17275000 | 2024-05-08 11:42AM EDT | 17,275.00 | 19.95 | 18.10 | 19.50 | -162.12 | -89.04% | 1 | 1 | 16.99% |
| NDXP240520P17300000 | 2024-05-07 3:29PM EDT | 17,300.00 | 24.29 | 19.50 | 20.90 | 0.00 | - | 1 | 2 | 16.87% |
| NDXP240520P17325000 | 2024-05-03 2:14PM EDT | 17,325.00 | 66.97 | 20.80 | 22.40 | 0.00 | - | 1 | 1 | 16.74% |
| NDXP240520P17350000 | 2024-05-07 9:58AM EDT | 17,350.00 | 33.00 | 22.40 | 24.10 | 0.00 | - | 1 | 1 | 16.62% |
| NDXP240520P17375000 | 2024-05-08 11:42AM EDT | 17,375.00 | 26.57 | 24.20 | 25.90 | -192.18 | -87.85% | 1 | 11 | 16.51% |
| NDXP240520P17400000 | 2024-05-03 3:41PM EDT | 17,400.00 | 76.10 | 26.30 | 28.20 | 0.00 | - | 1 | 11 | 16.45% |
| NDXP240520P17425000 | 2024-05-03 3:41PM EDT | 17,425.00 | 80.61 | 28.20 | 30.00 | 0.00 | - | 1 | 1 | 16.29% |
| NDXP240520P17450000 | 2024-05-03 9:36AM EDT | 17,450.00 | 107.29 | 30.40 | 32.20 | 0.00 | - | 2 | 2 | 16.16% |
| NDXP240520P17500000 | 2024-05-08 3:53PM EDT | 17,500.00 | 34.80 | 35.40 | 37.40 | -35.30 | -50.36% | 4 | 4 | 15.96% |
| NDXP240520P17525000 | 2024-05-06 9:50AM EDT | 17,525.00 | 74.60 | 38.40 | 40.20 | 0.00 | - | 1 | 1 | 15.85% |
| NDXP240520P17550000 | 2024-05-07 9:48AM EDT | 17,550.00 | 50.50 | 40.80 | 43.00 | 0.00 | - | 8 | 5 | 15.72% |
| NDXP240520P17575000 | 2024-05-07 9:58AM EDT | 17,575.00 | 58.03 | 44.40 | 46.50 | 0.00 | - | 1 | 2 | 15.64% |
| NDXP240520P17600000 | 2024-05-07 2:00PM EDT | 17,600.00 | 57.05 | 47.80 | 50.00 | +0.60 | +1.06% | 1 | 3 | 15.54% |
| NDXP240520P17625000 | 2024-05-08 12:51PM EDT | 17,625.00 | 56.08 | 51.50 | 54.00 | -174.46 | -75.67% | 1 | 1 | 15.47% |
| NDXP240520P17675000 | 2024-05-08 12:51PM EDT | 17,675.00 | 64.73 | 59.20 | 61.70 | -10.20 | -13.61% | 1 | 3 | 15.20% |
| NDXP240520P17700000 | 2024-05-07 2:00PM EDT | 17,700.00 | 75.05 | 64.20 | 67.00 | +1.60 | +2.18% | 1 | 3 | 15.17% |
| NDXP240520P17750000 | 2024-05-07 9:45AM EDT | 17,750.00 | 84.55 | 74.20 | 76.80 | 0.00 | - | 1 | 2 | 14.94% |
| NDXP240520P17775000 | 2024-05-06 10:21AM EDT | 17,775.00 | 134.33 | 80.40 | 83.50 | 0.00 | - | 6 | 9 | 14.95% |
| NDXP240520P17900000 | 2024-05-08 2:27PM EDT | 17,900.00 | 113.60 | 113.50 | 116.60 | -48.40 | -29.88% | 1 | 7 | 14.42% |
| NDXP240520P18000000 | 2024-05-08 9:38AM EDT | 18,000.00 | 181.28 | 148.20 | 151.60 | -36.97 | -16.94% | 4 | 2 | 14.07% |
| NDXP240520P18400000 | 2024-05-07 11:02AM EDT | 18,400.00 | 334.43 | 369.00 | 381.30 | 0.00 | - | 2 | 3 | 13.26% |
| NDXP240520P18500000 | 2024-05-03 11:05AM EDT | 18,500.00 | 687.27 | 446.70 | 459.50 | 0.00 | - | 35 | 35 | 13.17% |
© 2024 Yahoo. Todos los derechos reservados.