Mercados españoles abiertos en 26 mins
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
82,68 -0,48 (-0,58%) Bitcoin EUR
57.928,98 -1.137,34 (-1,93%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521C16250000 | 2024-04-29 2:28PM EDT | 16,250.00 | 1,574.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240521C17200000 | 2024-04-24 11:16AM EDT | 17,200.00 | 581.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240521C17300000 | 2024-04-22 1:24PM EDT | 17,300.00 | 355.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240521C17375000 | 2024-05-07 9:36AM EDT | 17,375.00 | 810.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240521C17450000 | 2024-05-06 11:31AM EDT | 17,450.00 | 639.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240521C17475000 | 2024-05-01 10:20AM EDT | 17,475.00 | 260.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240521C17500000 | 2024-05-01 3:31PM EDT | 17,500.00 | 336.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240521C17600000 | 2024-05-03 3:46PM EDT | 17,600.00 | 456.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240521C17625000 | 2024-05-06 10:14AM EDT | 17,625.00 | 492.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240521C17650000 | 2024-05-07 11:28AM EDT | 17,650.00 | 590.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240521C17800000 | 2024-05-03 3:46PM EDT | 17,800.00 | 322.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240521C17825000 | 2024-05-06 11:33AM EDT | 17,825.00 | 353.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240521C17900000 | 2024-05-07 11:08AM EDT | 17,900.00 | 390.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240521C17925000 | 2024-05-06 2:56PM EDT | 17,925.00 | 317.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240521C17950000 | 2024-05-07 9:32AM EDT | 17,950.00 | 346.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240521C18000000 | 2024-05-03 1:29PM EDT | 18,000.00 | 213.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240521C18050000 | 2024-05-07 11:25AM EDT | 18,050.00 | 288.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240521C18075000 | 2024-05-06 1:09PM EDT | 18,075.00 | 211.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240521C18100000 | 2024-05-07 11:20AM EDT | 18,100.00 | 260.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NDXP240521C18150000 | 2024-05-07 11:25AM EDT | 18,150.00 | 229.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240521C18200000 | 2024-05-06 1:09PM EDT | 18,200.00 | 153.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240521C18300000 | 2024-05-07 11:08AM EDT | 18,300.00 | 156.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDXP240521C18400000 | 2024-05-07 9:43AM EDT | 18,400.00 | 106.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP240521C18500000 | 2024-04-25 3:03PM EDT | 18,500.00 | 39.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240521C18575000 | 2024-04-29 3:38PM EDT | 18,575.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240521C18600000 | 2024-04-29 9:40AM EDT | 18,600.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240521C18625000 | 2024-04-30 9:33AM EDT | 18,625.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240521C18700000 | 2024-05-07 11:10AM EDT | 18,700.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240521C18750000 | 2024-05-02 2:48PM EDT | 18,750.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240521C18800000 | 2024-05-07 11:10AM EDT | 18,800.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240521C18900000 | 2024-05-07 11:11AM EDT | 18,900.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240521C19000000 | 2024-05-01 9:30AM EDT | 19,000.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240521C19100000 | 2024-05-01 9:30AM EDT | 19,100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521P15400000 | 2024-05-02 10:10AM EDT | 15,400.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240521P15425000 | 2024-04-29 9:37AM EDT | 15,425.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240521P15500000 | 2024-04-29 9:37AM EDT | 15,500.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240521P16125000 | 2024-04-30 1:24PM EDT | 16,125.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240521P16175000 | 2024-04-30 9:40AM EDT | 16,175.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240521P16225000 | 2024-04-30 1:24PM EDT | 16,225.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240521P16250000 | 2024-04-26 9:47AM EDT | 16,250.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240521P16400000 | 2024-05-02 9:43AM EDT | 16,400.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240521P16475000 | 2024-05-03 3:59PM EDT | 16,475.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240521P16700000 | 2024-04-23 10:17AM EDT | 16,700.00 | 131.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240521P16800000 | 2024-04-30 3:34PM EDT | 16,800.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240521P16900000 | 2024-04-18 9:43AM EDT | 16,900.00 | 214.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240521P16950000 | 2024-04-30 10:11AM EDT | 16,950.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240521P17000000 | 2024-05-06 9:30AM EDT | 17,000.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240521P17050000 | 2024-05-02 12:02PM EDT | 17,050.00 | 135.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240521P17075000 | 2024-05-03 9:40AM EDT | 17,075.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240521P17100000 | 2024-05-07 11:26AM EDT | 17,100.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240521P17125000 | 2024-04-30 3:52PM EDT | 17,125.00 | 155.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240521P17150000 | 2024-04-30 10:11AM EDT | 17,150.00 | 109.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240521P17200000 | 2024-05-07 11:26AM EDT | 17,200.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240521P17225000 | 2024-05-06 1:08PM EDT | 17,225.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240521P17300000 | 2024-05-07 2:46PM EDT | 17,300.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240521P17375000 | 2024-05-03 10:00AM EDT | 17,375.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240521P17400000 | 2024-04-22 9:52AM EDT | 17,400.00 | 474.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240521P17500000 | 2024-05-07 9:37AM EDT | 17,500.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240521P17800000 | 2024-05-07 9:43AM EDT | 17,800.00 | 105.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP240521P18000000 | 2024-05-07 4:11PM EDT | 18,000.00 | 152.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240521P18100000 | 2024-05-02 12:30PM EDT | 18,100.00 | 709.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240521P18150000 | 2024-04-30 10:16AM EDT | 18,150.00 | 507.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240521P18200000 | 2024-04-22 2:39PM EDT | 18,200.00 | 926.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240521P18750000 | 2024-04-29 2:28PM EDT | 18,750.00 | 970.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.