Mercados españoles cerrados
S&P 500
5.186,66 -1,04 (-0,02%) Nasdaq
16.300,62 -31,93 (-0,20%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
83,67 +0,51 (+0,61%) Bitcoin EUR
58.235,40 -337,23 (-0,58%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:43PM EDT. Mercado abierto.
Opciones de comprapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240522C16225000 | 2024-05-01 4:09PM EDT | 16,225.00 | 1,208.38 | 1,864.50 | 1,886.50 | 0.00 | - | - | 1 | 34.88% |
| NDXP240522C16700000 | 2024-05-03 2:52PM EDT | 16,700.00 | 1,259.41 | 1,398.80 | 1,419.10 | 0.00 | - | 2 | 2 | 28.81% |
| NDXP240522C17000000 | 2024-04-19 1:49PM EDT | 17,000.00 | 549.60 | 1,100.20 | 1,120.00 | 0.00 | - | 1 | 1 | 23.96% |
| NDXP240522C17325000 | 2024-05-02 12:30PM EDT | 17,325.00 | 366.70 | 792.80 | 811.20 | 0.00 | - | - | 1 | 20.42% |
| NDXP240522C17350000 | 2024-04-26 1:42PM EDT | 17,350.00 | 625.32 | 770.90 | 791.50 | 0.00 | - | 7 | 7 | 20.57% |
| NDXP240522C17400000 | 2024-05-03 10:18AM EDT | 17,400.00 | 573.62 | 733.30 | 753.30 | 0.00 | - | 2 | 3 | 20.89% |
| NDXP240522C17475000 | 2024-05-06 3:47PM EDT | 17,475.00 | 668.32 | 658.20 | 675.80 | 0.00 | - | 1 | 1 | 19.13% |
| NDXP240522C17500000 | 2024-05-06 3:47PM EDT | 17,500.00 | 647.00 | 637.40 | 657.00 | 0.00 | - | 1 | 5 | 19.25% |
| NDXP240522C17525000 | 2024-05-03 10:18AM EDT | 17,525.00 | 484.16 | 618.90 | 636.40 | 0.00 | - | 2 | 1 | 19.16% |
| NDXP240522C17725000 | 2024-05-03 9:55AM EDT | 17,725.00 | 390.73 | 459.10 | 470.30 | 0.00 | - | 1 | 1 | 17.67% |
| NDXP240522C17775000 | 2024-05-03 9:55AM EDT | 17,775.00 | 358.73 | 413.50 | 428.40 | 0.00 | - | 1 | 1 | 17.09% |
| NDXP240522C17800000 | 2024-05-03 11:44AM EDT | 17,800.00 | 325.90 | 401.10 | 406.50 | 0.00 | - | 1 | 4 | 16.70% |
| NDXP240522C17850000 | 2024-04-26 12:01PM EDT | 17,850.00 | 292.50 | 367.00 | 370.20 | 0.00 | - | 2 | 2 | 16.44% |
| NDXP240522C17900000 | 2024-05-07 10:09AM EDT | 17,900.00 | 369.20 | 329.20 | 334.70 | 0.00 | - | 2 | 42 | 16.14% |
| NDXP240522C17925000 | 2024-04-26 10:32AM EDT | 17,925.00 | 242.00 | 307.80 | 322.10 | 0.00 | - | 1 | 1 | 16.32% |
| NDXP240522C17950000 | 2024-05-08 1:50PM EDT | 17,950.00 | 293.81 | 297.50 | 300.80 | +61.92 | +26.70% | 1 | 10 | 15.85% |
| NDXP240522C17975000 | 2024-04-26 12:18PM EDT | 17,975.00 | 236.50 | 285.50 | 289.70 | 0.00 | - | 4 | 4 | 16.08% |
| NDXP240522C18000000 | 2024-05-06 11:46AM EDT | 18,000.00 | 269.61 | 269.90 | 271.20 | 0.00 | - | 3 | 11 | 15.76% |
| NDXP240522C18025000 | 2024-04-26 11:44AM EDT | 18,025.00 | 222.90 | 251.50 | 253.30 | 0.00 | - | 1 | 1 | 15.46% |
| NDXP240522C18075000 | 2024-05-03 9:35AM EDT | 18,075.00 | 165.65 | 226.30 | 229.80 | 0.00 | - | 1 | 2 | 15.60% |
| NDXP240522C18100000 | 2024-05-06 3:48PM EDT | 18,100.00 | 230.95 | 206.50 | 209.50 | 0.00 | - | 14 | 102 | 15.05% |
| NDXP240522C18125000 | 2024-04-26 12:16PM EDT | 18,125.00 | 177.20 | 199.20 | 199.60 | 0.00 | - | 2 | 2 | 15.18% |
| NDXP240522C18175000 | 2024-04-26 12:55PM EDT | 18,175.00 | 170.40 | 169.90 | 172.50 | 0.00 | - | 1 | 1 | 14.83% |
| NDXP240522C18200000 | 2024-05-06 3:48PM EDT | 18,200.00 | 182.17 | 158.70 | 161.40 | 0.00 | - | 6 | 9 | 14.78% |
| NDXP240522C18225000 | 2024-04-26 12:55PM EDT | 18,225.00 | 153.40 | 148.00 | 148.50 | 0.00 | - | 4 | 4 | 14.57% |
| NDXP240522C18250000 | 2024-05-03 2:14PM EDT | 18,250.00 | 126.95 | 137.50 | 140.20 | 0.00 | - | 1 | 1 | 14.65% |
| NDXP240522C18300000 | 2024-05-07 10:07AM EDT | 18,300.00 | 148.60 | 118.00 | 122.50 | 0.00 | - | 1 | 2 | 14.65% |
| NDXP240522C18400000 | 2024-05-06 3:54PM EDT | 18,400.00 | 106.60 | 85.00 | 88.60 | 0.00 | - | 6 | 4 | 14.35% |
| NDXP240522C18500000 | 2024-05-07 11:50AM EDT | 18,500.00 | 95.45 | 57.40 | 58.90 | 0.00 | - | 2 | 3 | 13.80% |
| NDXP240522C18525000 | 2024-05-07 11:50AM EDT | 18,525.00 | 88.23 | 53.40 | 54.60 | 0.00 | - | 1 | 2 | 13.85% |
| NDXP240522C18800000 | 2024-05-03 9:30AM EDT | 18,800.00 | 17.05 | 15.60 | 16.70 | 0.00 | - | 1 | 1 | 13.39% |
| NDXP240522C18825000 | 2024-05-03 9:30AM EDT | 18,825.00 | 16.15 | 14.10 | 15.20 | 0.00 | - | 1 | 1 | 13.43% |
| NDXP240522C19100000 | 2024-04-25 9:30AM EDT | 19,100.00 | 4.00 | 3.70 | 4.70 | 0.00 | - | - | 1 | 13.73% |
| NDXP240522C19200000 | 2024-04-25 9:30AM EDT | 19,200.00 | 2.65 | 2.45 | 3.30 | 0.00 | - | - | 1 | 14.05% |
| NDXP240522C19300000 | 2024-04-23 2:15PM EDT | 19,300.00 | 5.50 | 1.65 | 2.45 | 0.00 | - | - | 1 | 14.46% |
| NDXP240522C19400000 | 2024-04-23 2:20PM EDT | 19,400.00 | 4.00 | 1.20 | 1.95 | 0.00 | - | 3 | 4 | 14.99% |
Opciones de ventapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240522P14200000 | 2024-04-24 9:30AM EDT | 14,200.00 | 9.00 | 0.55 | 1.15 | 0.00 | - | - | 1 | 42.91% |
| NDXP240522P14300000 | 2024-04-24 9:30AM EDT | 14,300.00 | 9.10 | 0.60 | 1.20 | 0.00 | - | - | 2 | 41.95% |
| NDXP240522P16600000 | 2024-05-03 2:23PM EDT | 16,600.00 | 17.20 | 6.00 | 6.90 | 0.00 | - | 1 | 1 | 21.36% |
| NDXP240522P16675000 | 2024-05-03 3:30PM EDT | 16,675.00 | 19.15 | 7.00 | 7.90 | 0.00 | - | 10 | 10 | 20.86% |
| NDXP240522P16775000 | 2024-05-03 3:30PM EDT | 16,775.00 | 23.25 | 8.30 | 9.20 | 0.00 | - | 10 | 10 | 20.09% |
| NDXP240522P16800000 | 2024-04-24 12:17PM EDT | 16,800.00 | 132.48 | 8.40 | 9.40 | 0.00 | - | 2 | 2 | 19.83% |
| NDXP240522P16950000 | 2024-05-07 12:09PM EDT | 16,950.00 | 15.00 | 11.50 | 12.50 | 0.00 | - | 3 | 13 | 18.81% |
| NDXP240522P16975000 | 2024-05-07 12:09PM EDT | 16,975.00 | 15.90 | 12.50 | 13.50 | 0.00 | - | 3 | 3 | 18.74% |
| NDXP240522P17000000 | 2024-04-26 12:53PM EDT | 17,000.00 | 102.72 | 13.20 | 14.20 | 0.00 | - | 1 | 1 | 18.58% |
| NDXP240522P17075000 | 2024-05-03 9:51AM EDT | 17,075.00 | 51.78 | 15.50 | 16.60 | 0.00 | - | 1 | 1 | 18.10% |
| NDXP240522P17100000 | 2024-05-08 10:03AM EDT | 17,100.00 | 20.55 | 16.20 | 17.60 | -30.95 | -60.10% | 20 | 41 | 17.96% |
| NDXP240522P17150000 | 2024-05-03 9:51AM EDT | 17,150.00 | 61.30 | 18.40 | 19.80 | 0.00 | - | 1 | 9 | 17.69% |
| NDXP240522P17175000 | 2024-05-02 9:40AM EDT | 17,175.00 | 193.73 | 20.20 | 21.40 | 0.00 | - | - | 1 | 17.63% |
| NDXP240522P17200000 | 2024-05-02 9:40AM EDT | 17,200.00 | 201.98 | 21.00 | 22.30 | 0.00 | - | - | 2 | 17.42% |
| NDXP240522P17250000 | 2024-05-06 11:10AM EDT | 17,250.00 | 49.40 | 23.90 | 25.30 | 0.00 | - | 3 | 4 | 17.17% |
| NDXP240522P17300000 | 2024-05-07 1:59PM EDT | 17,300.00 | 34.40 | 27.20 | 28.50 | 0.00 | - | 10 | 13 | 16.90% |
| NDXP240522P17350000 | 2024-05-08 12:13PM EDT | 17,350.00 | 33.20 | 30.80 | 31.60 | -51.19 | -60.66% | 6 | 1 | 16.55% |
| NDXP240522P17400000 | 2024-05-08 11:45AM EDT | 17,400.00 | 38.80 | 36.40 | 37.40 | -2.00 | -4.90% | 10 | 14 | 16.51% |
| NDXP240522P17450000 | 2024-05-06 11:26AM EDT | 17,450.00 | 77.80 | 40.70 | 42.30 | 0.00 | - | 6 | 6 | 16.25% |
| NDXP240522P17500000 | 2024-04-30 2:45PM EDT | 17,500.00 | 262.44 | 46.50 | 48.00 | 0.00 | - | 3 | 10 | 16.02% |
| NDXP240522P17550000 | 2024-05-07 10:19AM EDT | 17,550.00 | 63.55 | 53.50 | 55.30 | 0.00 | - | 1 | 5 | 15.87% |
| NDXP240522P17600000 | 2024-05-06 1:53PM EDT | 17,600.00 | 95.70 | 60.50 | 62.50 | 0.00 | - | 3 | 4 | 15.62% |
| NDXP240522P17650000 | 2024-05-03 2:53PM EDT | 17,650.00 | 151.79 | 69.60 | 71.80 | 0.00 | - | 2 | 3 | 15.49% |
| NDXP240522P17700000 | 2024-04-26 10:30AM EDT | 17,700.00 | 328.82 | 79.40 | 81.30 | 0.00 | - | 3 | 2 | 15.26% |
| NDXP240522P17800000 | 2024-04-23 3:30PM EDT | 17,800.00 | 494.20 | 101.80 | 104.20 | 0.00 | - | - | 2 | 14.85% |
| NDXP240522P17875000 | 2024-04-30 10:01AM EDT | 17,875.00 | 347.94 | 120.20 | 122.30 | 0.00 | - | - | 2 | 14.33% |
| NDXP240522P17900000 | 2024-05-07 2:03PM EDT | 17,900.00 | 136.90 | 127.30 | 132.50 | 0.00 | - | 5 | 4 | 14.42% |
| NDXP240522P17950000 | 2024-04-30 10:06AM EDT | 17,950.00 | 388.12 | 144.50 | 147.00 | 0.00 | - | - | 4 | 14.06% |
| NDXP240522P17975000 | 2024-04-26 10:32AM EDT | 17,975.00 | 464.55 | 157.00 | 159.60 | 0.00 | - | 2 | 1 | 14.21% |
| NDXP240522P18025000 | 2024-04-26 2:43PM EDT | 18,025.00 | 462.97 | 176.50 | 179.00 | 0.00 | - | 2 | 1 | 14.01% |
| NDXP240522P18150000 | 2024-04-30 10:04AM EDT | 18,150.00 | 515.65 | 227.40 | 234.00 | 0.00 | - | - | 1 | 13.39% |
| NDXP240522P18200000 | 2024-05-01 4:09PM EDT | 18,200.00 | 842.77 | 255.70 | 261.00 | 0.00 | - | 1 | 11 | 13.23% |
| NDXP240522P18700000 | 2024-05-03 2:52PM EDT | 18,700.00 | 785.35 | 616.50 | 634.80 | 0.00 | - | 1 | 1 | 11.32% |
| NDXP240522P18825000 | 2024-05-03 10:01AM EDT | 18,825.00 | 950.70 | 727.30 | 746.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.