Mercados españoles abiertos en 7 hrs 1 min
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
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,74 +0,16 (+0,19%) Bitcoin EUR
56.938,76 -1.075,15 (-1,85%)
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 comprapara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C17000000 | 2024-04-19 11:18AM EDT | 17,000.00 | 608.10 | 1,103.90 | 1,124.90 | 0.00 | - | 1 | 1 | 23.02% |
| NDXP240523C17100000 | 2024-04-22 12:26PM EDT | 17,100.00 | 473.62 | 1,009.50 | 1,030.30 | 0.00 | - | - | 1 | 22.18% |
| NDXP240523C17200000 | 2024-04-19 11:30AM EDT | 17,200.00 | 477.50 | 917.80 | 937.20 | 0.00 | - | 2 | 2 | 21.40% |
| NDXP240523C17300000 | 2024-04-19 11:30AM EDT | 17,300.00 | 422.60 | 825.80 | 846.00 | 0.00 | - | 4 | 4 | 20.69% |
| NDXP240523C17325000 | 2024-04-29 3:48PM EDT | 17,325.00 | 648.18 | 802.80 | 823.60 | 0.00 | - | - | 7 | 20.53% |
| NDXP240523C17400000 | 2024-04-19 11:30AM EDT | 17,400.00 | 371.50 | 737.40 | 757.10 | 0.00 | - | 2 | 2 | 20.04% |
| NDXP240523C17500000 | 2024-04-29 9:58AM EDT | 17,500.00 | 522.79 | 651.70 | 671.00 | 0.00 | - | - | 1 | 19.45% |
| NDXP240523C17650000 | 2024-04-26 1:43PM EDT | 17,650.00 | 452.34 | 529.30 | 548.00 | 0.00 | - | 36 | 18 | 18.63% |
| NDXP240523C17700000 | 2024-05-07 3:58PM EDT | 17,700.00 | 546.60 | 491.10 | 507.20 | 0.00 | - | 3 | 5 | 18.23% |
| NDXP240523C17800000 | 2024-05-03 12:06PM EDT | 17,800.00 | 361.70 | 417.50 | 433.40 | 0.00 | - | 50 | 50 | 17.82% |
| NDXP240523C17900000 | 2024-05-02 4:01PM EDT | 17,900.00 | 182.75 | 348.70 | 364.70 | 0.00 | - | 1 | 3 | 17.42% |
| NDXP240523C17925000 | 2024-05-02 4:01PM EDT | 17,925.00 | 173.50 | 332.60 | 348.60 | 0.00 | - | - | 1 | 17.34% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 18,000.00 | 190.94 | 286.40 | 301.90 | 0.00 | - | 2 | 4 | 17.06% |
| NDXP240523C18050000 | 2024-05-06 9:57AM EDT | 18,050.00 | 265.30 | 258.20 | 272.60 | 0.00 | - | 1 | 2 | 16.88% |
| NDXP240523C18100000 | 2024-05-08 11:53AM EDT | 18,100.00 | 253.93 | 231.00 | 244.90 | -51.74 | -16.93% | 1 | 8 | 16.70% |
| NDXP240523C18125000 | 2024-05-02 9:40AM EDT | 18,125.00 | 83.65 | 218.00 | 232.20 | 0.00 | - | - | 1 | 16.64% |
| NDXP240523C18200000 | 2024-05-07 11:25AM EDT | 18,200.00 | 250.94 | 181.70 | 195.00 | 0.00 | - | 1 | 4 | 16.38% |
| NDXP240523C18225000 | 2024-05-06 10:15AM EDT | 18,225.00 | 183.83 | 170.50 | 183.70 | 0.00 | - | 2 | 2 | 16.31% |
| NDXP240523C18300000 | 2024-05-03 3:21PM EDT | 18,300.00 | 132.21 | 139.40 | 151.70 | 0.00 | - | 1 | 1 | 16.08% |
| NDXP240523C18325000 | 2024-05-03 3:21PM EDT | 18,325.00 | 124.77 | 129.90 | 142.00 | 0.00 | - | 1 | 1 | 16.01% |
| NDXP240523C18350000 | 2024-05-07 1:49PM EDT | 18,350.00 | 160.54 | 120.80 | 132.60 | 0.00 | - | 1 | 2 | 15.93% |
| NDXP240523C18375000 | 2024-05-07 1:49PM EDT | 18,375.00 | 150.79 | 112.20 | 123.70 | 0.00 | - | 1 | 2 | 15.86% |
| NDXP240523C19150000 | 2024-05-01 9:30AM EDT | 19,150.00 | 3.20 | 1.85 | 10.80 | 0.00 | - | - | 1 | 15.89% |
| NDXP240523C19175000 | 2024-05-01 9:30AM EDT | 19,175.00 | 2.90 | 1.25 | 10.20 | 0.00 | - | - | 1 | 16.01% |
| NDXP240523C19200000 | 2024-05-01 9:30AM EDT | 19,200.00 | 2.70 | 0.75 | 9.60 | 0.00 | - | - | 1 | 16.11% |
| NDXP240523C19275000 | 2024-05-01 9:30AM EDT | 19,275.00 | 2.10 | 0.00 | 8.40 | 0.00 | - | - | 1 | 16.56% |
| NDXP240523C19325000 | 2024-05-01 9:32AM EDT | 19,325.00 | 1.95 | 0.00 | 7.70 | 0.00 | - | - | 1 | 16.86% |
Opciones de ventapara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P14000000 | 2024-04-25 3:37PM EDT | 14,000.00 | 6.60 | 0.00 | 5.40 | 0.00 | - | - | 2 | 51.95% |
| NDXP240523P15100000 | 2024-04-30 9:32AM EDT | 15,100.00 | 7.95 | 0.00 | 6.60 | 0.00 | - | - | 2 | 39.15% |
| NDXP240523P15200000 | 2024-04-30 9:32AM EDT | 15,200.00 | 8.55 | 0.00 | 6.80 | 0.00 | - | - | 2 | 38.05% |
| NDXP240523P16000000 | 2024-04-30 10:05AM EDT | 16,000.00 | 21.00 | 0.00 | 8.60 | 0.00 | - | - | 3 | 29.13% |
| NDXP240523P16300000 | 2024-04-18 9:47AM EDT | 16,300.00 | 114.15 | 1.40 | 10.20 | 0.00 | - | - | 1 | 26.05% |
| NDXP240523P16800000 | 2024-05-01 2:45PM EDT | 16,800.00 | 83.00 | 8.70 | 17.70 | 0.00 | - | 1 | 4 | 21.76% |
| NDXP240523P16900000 | 2024-04-18 9:43AM EDT | 16,900.00 | 231.80 | 11.70 | 20.70 | 0.00 | - | - | 13 | 21.05% |
| NDXP240523P16950000 | 2024-05-03 10:36AM EDT | 16,950.00 | 54.25 | 13.60 | 22.50 | 0.00 | - | 10 | 10 | 20.71% |
| NDXP240523P17000000 | 2024-04-23 2:15PM EDT | 17,000.00 | 185.18 | 15.70 | 24.60 | 0.00 | - | 2 | 2 | 20.39% |
| NDXP240523P17100000 | 2024-04-22 12:26PM EDT | 17,100.00 | 376.00 | 21.00 | 29.80 | 0.00 | - | 1 | 2 | 19.81% |
| NDXP240523P17150000 | 2024-05-03 10:36AM EDT | 17,150.00 | 80.59 | 24.10 | 32.90 | 0.00 | - | 10 | 10 | 19.53% |
| NDXP240523P17200000 | 2024-05-08 12:49PM EDT | 17,200.00 | 32.93 | 27.70 | 36.60 | -2.45 | -6.92% | 3 | 2 | 19.29% |
| NDXP240523P17250000 | 2024-05-02 9:40AM EDT | 17,250.00 | 236.52 | 31.80 | 40.80 | 0.00 | - | - | 1 | 19.06% |
| NDXP240523P17275000 | 2024-05-02 10:46AM EDT | 17,275.00 | 278.60 | 34.00 | 43.20 | 0.00 | - | - | 1 | 18.96% |
| NDXP240523P17400000 | 2024-05-03 12:06PM EDT | 17,400.00 | 114.70 | 49.50 | 53.60 | 0.00 | - | 40 | 40 | 18.05% |
| NDXP240523P17500000 | 2024-04-23 9:44AM EDT | 17,500.00 | 446.00 | 61.30 | 69.80 | 0.00 | - | - | 4 | 17.90% |
| NDXP240523P17600000 | 2024-05-03 10:00AM EDT | 17,600.00 | 162.10 | 78.10 | 88.70 | 0.00 | - | 1 | 3 | 17.66% |
| NDXP240523P17650000 | 2024-04-29 2:32PM EDT | 17,650.00 | 280.50 | 88.00 | 98.80 | 0.00 | - | - | 2 | 17.46% |
| NDXP240523P17725000 | 2024-04-26 12:27PM EDT | 17,725.00 | 329.50 | 104.90 | 115.90 | 0.00 | - | 1 | 1 | 17.17% |
| NDXP240523P17975000 | 2024-04-29 11:05AM EDT | 17,975.00 | 428.00 | 181.80 | 194.50 | 0.00 | - | - | 2 | 16.31% |
| NDXP240523P18000000 | 2024-04-19 1:00PM EDT | 18,000.00 | 909.15 | 191.40 | 204.30 | 0.00 | - | 1 | 1 | 16.22% |
| NDXP240523P18100000 | 2024-04-22 12:26PM EDT | 18,100.00 | 990.34 | 234.10 | 248.10 | 0.00 | - | 1 | 2 | 15.92% |
| NDXP240523P18150000 | 2024-04-30 10:16AM EDT | 18,150.00 | 526.00 | 258.10 | 272.70 | 0.00 | - | - | 1 | 15.78% |
| NDXP240523P18400000 | 2024-04-23 2:54PM EDT | 18,400.00 | 914.70 | 404.10 | 421.10 | 0.00 | - | - | 1 | 15.11% |
© 2024 Yahoo. Todos los derechos reservados.