Mercados españoles cerrados en 5 hrs 56 min
IBEX 35
11.127,10 +46,20 (+0,42%) Euro Stoxx 50
5.045,50 +29,40 (+0,59%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
81,83 -1,33 (-1,60%) Oro
2.316,50 -7,70 (-0,33%) Bitcoin EUR
57.831,47 -1.216,69 (-2,06%)
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 comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C17150000 | 2024-04-29 9:56AM EDT | 17,150.00 | 903.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240614C17350000 | 2024-04-26 2:10PM EDT | 17,350.00 | 774.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDXP240614C17375000 | 2024-04-26 10:40AM EDT | 17,375.00 | 735.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614C17400000 | 2024-04-26 2:12PM EDT | 17,400.00 | 742.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 17,500.00 | 669.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240614C17675000 | 2024-05-07 9:31AM EDT | 17,675.00 | 722.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240614C17750000 | 2024-05-07 4:02PM EDT | 17,750.00 | 649.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240614C17800000 | 2024-05-07 4:07PM EDT | 17,800.00 | 622.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP240614C17825000 | 2024-05-03 1:12PM EDT | 17,825.00 | 500.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614C18000000 | 2024-05-07 12:07PM EDT | 18,000.00 | 526.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240614C18200000 | 2024-05-07 11:30AM EDT | 18,200.00 | 405.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NDXP240614C18275000 | 2024-05-02 10:46AM EDT | 18,275.00 | 128.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240614C18300000 | 2024-05-07 10:14AM EDT | 18,300.00 | 337.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240614C18375000 | 2024-05-06 10:14AM EDT | 18,375.00 | 260.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDXP240614C18400000 | 2024-05-07 11:54AM EDT | 18,400.00 | 307.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240614C18425000 | 2024-05-06 10:14AM EDT | 18,425.00 | 239.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDXP240614C18450000 | 2024-05-07 12:30PM EDT | 18,450.00 | 281.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240614C18475000 | 2024-05-03 10:38AM EDT | 18,475.00 | 185.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240614C18500000 | 2024-05-06 4:00PM EDT | 18,500.00 | 244.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240614C18525000 | 2024-05-03 4:10PM EDT | 18,525.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240614C18550000 | 2024-05-03 10:00AM EDT | 18,550.00 | 182.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240614C18575000 | 2024-05-03 3:26PM EDT | 18,575.00 | 170.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP240614C18600000 | 2024-05-03 3:22PM EDT | 18,600.00 | 162.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240614C18625000 | 2024-05-03 3:26PM EDT | 18,625.00 | 156.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240614C18675000 | 2024-05-03 1:07PM EDT | 18,675.00 | 136.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240614C18700000 | 2024-05-07 10:14AM EDT | 18,700.00 | 172.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240614C18750000 | 2024-05-06 3:52PM EDT | 18,750.00 | 148.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| NDXP240614C18800000 | 2024-05-06 4:03PM EDT | 18,800.00 | 144.05 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 1.56% |
| NDXP240614C18850000 | 2024-05-03 2:11PM EDT | 18,850.00 | 103.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614C18900000 | 2024-05-07 9:31AM EDT | 18,900.00 | 117.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614C18925000 | 2024-05-07 9:31AM EDT | 18,925.00 | 113.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240614C18950000 | 2024-05-07 9:31AM EDT | 18,950.00 | 107.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614C18975000 | 2024-04-26 1:44PM EDT | 18,975.00 | 88.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614C19000000 | 2024-05-03 9:53AM EDT | 19,000.00 | 73.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614C19100000 | 2024-05-03 9:53AM EDT | 19,100.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614C19200000 | 2024-05-02 3:11PM EDT | 19,200.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614C19250000 | 2024-05-02 3:11PM EDT | 19,250.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614C19300000 | 2024-05-02 2:08PM EDT | 19,300.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614C19325000 | 2024-04-26 10:40AM EDT | 19,325.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614C19400000 | 2024-05-02 2:08PM EDT | 19,400.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614C19450000 | 2024-05-01 9:30AM EDT | 19,450.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614C19750000 | 2024-05-01 9:30AM EDT | 19,750.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614C19850000 | 2024-05-01 9:30AM EDT | 19,850.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614C19950000 | 2024-04-26 1:00PM EDT | 19,950.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240614C19975000 | 2024-05-01 9:30AM EDT | 19,975.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614C20000000 | 2024-05-01 9:30AM EDT | 20,000.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614C20050000 | 2024-04-26 1:00PM EDT | 20,050.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614P14900000 | 2024-05-03 1:17PM EDT | 14,900.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240614P14925000 | 2024-05-03 1:17PM EDT | 14,925.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240614P15000000 | 2024-04-29 1:57PM EDT | 15,000.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240614P15275000 | 2024-05-02 3:50PM EDT | 15,275.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P15500000 | 2024-05-02 3:15PM EDT | 15,500.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P15600000 | 2024-04-24 12:30PM EDT | 15,600.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P15700000 | 2024-04-25 2:55PM EDT | 15,700.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P15750000 | 2024-05-07 9:30AM EDT | 15,750.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240614P15800000 | 2024-04-24 3:11PM EDT | 15,800.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P16000000 | 2024-05-06 3:31PM EDT | 16,000.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240614P16075000 | 2024-05-06 10:18AM EDT | 16,075.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240614P16175000 | 2024-05-06 9:41AM EDT | 16,175.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240614P16200000 | 2024-04-24 3:11PM EDT | 16,200.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P16275000 | 2024-05-01 3:47PM EDT | 16,275.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240614P16300000 | 2024-05-01 3:47PM EDT | 16,300.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P16325000 | 2024-05-06 2:50PM EDT | 16,325.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240614P16350000 | 2024-05-01 3:48PM EDT | 16,350.00 | 109.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P16375000 | 2024-05-03 10:45AM EDT | 16,375.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240614P16400000 | 2024-05-06 2:50PM EDT | 16,400.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240614P16425000 | 2024-05-06 10:14AM EDT | 16,425.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDXP240614P16475000 | 2024-05-06 10:14AM EDT | 16,475.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDXP240614P16500000 | 2024-05-07 3:57PM EDT | 16,500.00 | 39.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240614P16525000 | 2024-05-03 3:31PM EDT | 16,525.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240614P16550000 | 2024-05-06 10:23AM EDT | 16,550.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240614P16600000 | 2024-05-03 9:53AM EDT | 16,600.00 | 74.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240614P16625000 | 2024-04-30 10:51AM EDT | 16,625.00 | 120.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614P16650000 | 2024-04-29 12:35PM EDT | 16,650.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614P16700000 | 2024-05-03 9:53AM EDT | 16,700.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614P16750000 | 2024-05-02 3:50PM EDT | 16,750.00 | 158.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614P16775000 | 2024-05-07 3:59PM EDT | 16,775.00 | 57.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614P16800000 | 2024-04-30 11:31AM EDT | 16,800.00 | 167.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240614P16825000 | 2024-05-03 11:27AM EDT | 16,825.00 | 110.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614P16850000 | 2024-04-29 2:11PM EDT | 16,850.00 | 150.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614P16875000 | 2024-04-26 12:47PM EDT | 16,875.00 | 172.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240614P16900000 | 2024-05-07 11:20AM EDT | 16,900.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614P16925000 | 2024-05-03 12:52PM EDT | 16,925.00 | 117.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240614P17000000 | 2024-05-07 3:59PM EDT | 17,000.00 | 78.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240614P17025000 | 2024-05-03 12:52PM EDT | 17,025.00 | 133.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240614P17050000 | 2024-05-06 10:10AM EDT | 17,050.00 | 110.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614P17075000 | 2024-04-29 9:44AM EDT | 17,075.00 | 214.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614P17100000 | 2024-05-07 2:32PM EDT | 17,100.00 | 95.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614P17225000 | 2024-05-06 11:09AM EDT | 17,225.00 | 140.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614P17250000 | 2024-05-06 2:01PM EDT | 17,250.00 | 133.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240614P17275000 | 2024-05-03 12:31PM EDT | 17,275.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240614P17300000 | 2024-05-06 2:01PM EDT | 17,300.00 | 143.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614P17325000 | 2024-04-29 10:27AM EDT | 17,325.00 | 264.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614P17375000 | 2024-05-03 3:43PM EDT | 17,375.00 | 199.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240614P17400000 | 2024-05-06 2:50PM EDT | 17,400.00 | 161.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240614P17425000 | 2024-05-06 2:50PM EDT | 17,425.00 | 166.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240614P17475000 | 2024-05-03 9:39AM EDT | 17,475.00 | 247.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP240614P17500000 | 2024-04-30 3:59PM EDT | 17,500.00 | 440.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP240614P17575000 | 2024-04-29 10:27AM EDT | 17,575.00 | 344.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240614P17600000 | 2024-05-01 3:52PM EDT | 17,600.00 | 505.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP240614P17625000 | 2024-05-03 3:43PM EDT | 17,625.00 | 270.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240614P17700000 | 2024-05-06 3:53PM EDT | 17,700.00 | 230.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NDXP240614P17725000 | 2024-05-06 3:59PM EDT | 17,725.00 | 227.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240614P17750000 | 2024-05-06 4:02PM EDT | 17,750.00 | 236.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDXP240614P17775000 | 2024-04-29 10:27AM EDT | 17,775.00 | 421.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240614P17800000 | 2024-05-02 3:50PM EDT | 17,800.00 | 528.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240614P17825000 | 2024-05-03 3:43PM EDT | 17,825.00 | 342.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240614P17900000 | 2024-05-01 3:58PM EDT | 17,900.00 | 702.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDXP240614P18175000 | 2024-04-30 10:33AM EDT | 18,175.00 | 644.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240614P18200000 | 2024-05-07 12:30PM EDT | 18,200.00 | 371.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614P18250000 | 2024-04-26 12:37PM EDT | 18,250.00 | 683.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614P18300000 | 2024-05-03 9:30AM EDT | 18,300.00 | 603.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614P18350000 | 2024-04-26 2:57PM EDT | 18,350.00 | 752.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDXP240614P18400000 | 2024-05-03 9:40AM EDT | 18,400.00 | 678.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614P18500000 | 2024-04-26 9:56AM EDT | 18,500.00 | 892.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.