Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.621,80 -722,98 (-1,26%)
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 comprapara2 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240702C16875000 | 2024-06-18 9:38AM EDT | 16,875.00 | 3,061.30 | 2,828.30 | 2,866.00 | 0.00 | - | - | 1 | 91.20% |
| NDXP240702C18800000 | 2024-06-03 11:09AM EDT | 18,800.00 | 230.10 | 913.30 | 929.70 | 0.00 | - | 40 | 40 | 37.91% |
| NDXP240702C18950000 | 2024-06-12 9:35AM EDT | 18,950.00 | 593.35 | 763.80 | 779.90 | 0.00 | - | - | 1 | 33.25% |
| NDXP240702C19000000 | 2024-05-28 9:37AM EDT | 19,000.00 | 284.41 | 753.20 | 771.00 | 0.00 | - | 1 | 1 | 39.64% |
| NDXP240702C19100000 | 2024-05-28 9:37AM EDT | 19,100.00 | 236.60 | 660.50 | 678.60 | 0.00 | - | 1 | 1 | 37.26% |
| NDXP240702C19200000 | 2024-06-05 11:09AM EDT | 19,200.00 | 192.45 | 516.20 | 532.40 | 0.00 | - | - | 38 | 25.55% |
| NDXP240702C19350000 | 2024-06-25 12:06PM EDT | 19,350.00 | 406.21 | 372.10 | 388.30 | 0.00 | - | 18 | 18 | 21.27% |
| NDXP240702C19375000 | 2024-06-07 2:29PM EDT | 19,375.00 | 145.90 | 349.40 | 365.10 | 0.00 | - | 2 | 0 | 20.62% |
| NDXP240702C19550000 | 2024-06-25 2:16PM EDT | 19,550.00 | 245.70 | 197.50 | 213.60 | 0.00 | - | 8 | 9 | 16.73% |
| NDXP240702C19575000 | 2024-06-17 10:18AM EDT | 19,575.00 | 318.65 | 178.10 | 193.80 | 0.00 | - | 1 | 1 | 16.22% |
| NDXP240702C19600000 | 2024-06-20 1:05PM EDT | 19,600.00 | 326.20 | 159.30 | 175.00 | 0.00 | - | - | 2 | 15.77% |
| NDXP240702C19700000 | 2024-06-27 11:49AM EDT | 19,700.00 | 148.25 | 97.90 | 109.80 | 0.00 | - | 2 | 18 | 14.37% |
| NDXP240702C19710000 | 2024-06-26 1:39PM EDT | 19,710.00 | 155.50 | 93.00 | 104.40 | 0.00 | - | 2 | 2 | 14.28% |
| NDXP240702C19725000 | 2024-06-27 11:49AM EDT | 19,725.00 | 134.80 | 85.20 | 96.30 | 0.00 | - | 2 | 4 | 14.11% |
| NDXP240702C19790000 | 2024-06-28 3:43PM EDT | 19,790.00 | 79.85 | 55.80 | 65.90 | -125.15 | -61.05% | 1 | 1 | 13.51% |
| NDXP240702C19800000 | 2024-06-28 1:40PM EDT | 19,800.00 | 100.00 | 51.70 | 61.90 | -19.57 | -16.37% | 29 | 34 | 13.43% |
| NDXP240702C19825000 | 2024-06-25 10:10AM EDT | 19,825.00 | 88.00 | 43.20 | 52.80 | 0.00 | - | 2 | 1 | 13.27% |
| NDXP240702C19850000 | 2024-06-28 12:44PM EDT | 19,850.00 | 67.90 | 36.00 | 39.30 | -27.74 | -29.00% | 21 | 3 | 12.33% |
| NDXP240702C19875000 | 2024-06-28 12:44PM EDT | 19,875.00 | 58.30 | 29.40 | 32.40 | -26.36 | -31.14% | 6 | 11 | 12.18% |
| NDXP240702C19900000 | 2024-06-28 4:14PM EDT | 19,900.00 | 24.78 | 23.70 | 26.50 | -60.07 | -70.80% | 13 | 4 | 12.05% |
| NDXP240702C19925000 | 2024-06-28 4:08PM EDT | 19,925.00 | 19.72 | 19.00 | 21.40 | -46.24 | -70.10% | 1 | 4 | 11.92% |
| NDXP240702C19940000 | 2024-06-28 3:59PM EDT | 19,940.00 | 16.05 | 16.60 | 18.80 | -32.80 | -67.14% | 2 | 4 | 11.86% |
| NDXP240702C19950000 | 2024-06-28 4:14PM EDT | 19,950.00 | 15.88 | 15.00 | 17.20 | -53.42 | -77.09% | 8 | 5 | 11.82% |
| NDXP240702C20000000 | 2024-06-28 3:59PM EDT | 20,000.00 | 10.42 | 9.20 | 10.80 | -31.40 | -75.08% | 41 | 23 | 11.66% |
| NDXP240702C20050000 | 2024-06-28 4:08PM EDT | 20,050.00 | 6.13 | 5.50 | 6.70 | -25.02 | -80.32% | 16 | 14 | 11.59% |
| NDXP240702C20060000 | 2024-06-28 4:08PM EDT | 20,060.00 | 5.47 | 4.90 | 6.10 | -76.83 | -93.35% | 47 | 2 | 11.59% |
| NDXP240702C20075000 | 2024-06-28 4:08PM EDT | 20,075.00 | 4.90 | 4.20 | 5.30 | -22.62 | -82.19% | 28 | 25 | 11.60% |
| NDXP240702C20080000 | 2024-06-27 11:37AM EDT | 20,080.00 | 8.70 | 4.00 | 5.10 | -11.20 | -56.28% | 2 | 2 | 11.63% |
| NDXP240702C20090000 | 2024-06-28 3:05PM EDT | 20,090.00 | 7.90 | 3.60 | 4.70 | -24.55 | -75.65% | 3 | 5 | 11.66% |
| NDXP240702C20100000 | 2024-06-28 4:08PM EDT | 20,100.00 | 4.00 | 3.30 | 4.30 | -19.70 | -83.12% | 19 | 4 | 11.69% |
| NDXP240702C20175000 | 2024-06-28 4:03PM EDT | 20,175.00 | 2.37 | 1.75 | 2.50 | -44.93 | -94.99% | 2 | 8 | 12.14% |
| NDXP240702C20200000 | 2024-06-28 2:51PM EDT | 20,200.00 | 4.08 | 1.40 | 2.20 | -7.57 | -64.98% | 8 | 7 | 12.39% |
| NDXP240702C20250000 | 2024-06-25 9:31AM EDT | 20,250.00 | 5.50 | 1.00 | 1.75 | -2.56 | -31.76% | 1 | 34 | 12.93% |
| NDXP240702C20300000 | 2024-06-28 12:24PM EDT | 20,300.00 | 2.32 | 0.70 | 1.45 | -2.58 | -52.65% | 12 | 4 | 13.51% |
| NDXP240702C20400000 | 2024-06-28 11:17AM EDT | 20,400.00 | 1.60 | 0.40 | 1.15 | -1.28 | -44.44% | 3 | 11 | 14.88% |
| NDXP240702C20425000 | 2024-06-20 3:04PM EDT | 20,425.00 | 22.30 | 0.35 | 1.10 | 0.00 | - | - | 0 | 15.23% |
| NDXP240702C20500000 | 2024-06-21 4:04PM EDT | 20,500.00 | 1.22 | 0.25 | 1.00 | -7.53 | -86.06% | 3 | 4 | 16.34% |
| NDXP240702C20675000 | 2024-06-27 9:39AM EDT | 20,675.00 | 1.20 | 0.10 | 0.85 | 0.00 | - | 1 | 3 | 18.93% |
| NDXP240702C20825000 | 2024-06-13 9:31AM EDT | 20,825.00 | 7.00 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 21.08% |
| NDXP240702C20850000 | 2024-06-13 9:31AM EDT | 20,850.00 | 6.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 21.47% |
| NDXP240702C20900000 | 2024-06-21 4:10PM EDT | 20,900.00 | 1.80 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 22.10% |
| NDXP240702C20925000 | 2024-06-21 11:59AM EDT | 20,925.00 | 3.20 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 22.49% |
| NDXP240702C20975000 | 2024-06-21 11:59AM EDT | 20,975.00 | 2.85 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 23.08% |
| NDXP240702C21000000 | 2024-06-20 4:10PM EDT | 21,000.00 | 3.10 | 0.00 | 0.65 | 0.00 | - | - | 5 | 23.47% |
| NDXP240702C21075000 | 2024-06-13 9:33AM EDT | 21,075.00 | 4.20 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 24.41% |
| NDXP240702C21100000 | 2024-06-13 9:33AM EDT | 21,100.00 | 3.80 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 24.79% |
| NDXP240702C21150000 | 2024-06-27 1:07PM EDT | 21,150.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 25.54% |
| NDXP240702C21175000 | 2024-06-13 9:31AM EDT | 21,175.00 | 3.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 25.92% |
| NDXP240702C21200000 | 2024-06-24 10:25AM EDT | 21,200.00 | 1.29 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 26.29% |
| NDXP240702C21225000 | 2024-06-13 9:33AM EDT | 21,225.00 | 2.60 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 26.43% |
| NDXP240702C21250000 | 2024-06-13 9:33AM EDT | 21,250.00 | 2.40 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 26.80% |
| NDXP240702C21300000 | 2024-06-20 11:30AM EDT | 21,300.00 | 3.20 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 27.54% |
| NDXP240702C21350000 | 2024-06-20 11:30AM EDT | 21,350.00 | 2.96 | 0.00 | 0.55 | 0.00 | - | - | 2 | 28.27% |
| NDXP240702C21600000 | 2024-06-13 9:30AM EDT | 21,600.00 | 1.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 31.58% |
| NDXP240702C21650000 | 2024-06-13 9:30AM EDT | 21,650.00 | 1.65 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 32.29% |
Opciones de ventapara2 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240702P16550000 | 2024-06-21 1:42PM EDT | 16,550.00 | 1.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 53.10% |
| NDXP240702P16825000 | 2024-06-20 12:28PM EDT | 16,825.00 | 3.40 | 0.00 | 0.55 | 0.00 | - | - | 13 | 51.83% |
| NDXP240702P16850000 | 2024-06-25 9:35AM EDT | 16,850.00 | 0.89 | 0.00 | 0.55 | 0.00 | - | 10 | 19 | 51.38% |
| NDXP240702P17350000 | 2024-06-07 9:30AM EDT | 17,350.00 | 20.80 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 43.15% |
| NDXP240702P17425000 | 2024-06-11 1:11PM EDT | 17,425.00 | 15.67 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 41.81% |
| NDXP240702P17500000 | 2024-06-25 10:22AM EDT | 17,500.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 2 | 14 | 40.47% |
| NDXP240702P17550000 | 2024-06-07 9:30AM EDT | 17,550.00 | 24.10 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 39.86% |
| NDXP240702P17600000 | 2024-06-25 12:19PM EDT | 17,600.00 | 1.05 | 0.00 | 0.70 | 0.00 | - | 5 | 15 | 38.97% |
| NDXP240702P17700000 | 2024-06-18 10:49AM EDT | 17,700.00 | 5.94 | 0.00 | 0.75 | 0.00 | - | - | 1 | 37.43% |
| NDXP240702P17750000 | 2024-06-12 11:26AM EDT | 17,750.00 | 12.15 | 0.05 | 0.80 | 0.00 | - | 3 | 1 | 36.77% |
| NDXP240702P17900000 | 2024-06-17 11:06AM EDT | 17,900.00 | 10.43 | 0.10 | 0.85 | 0.00 | - | 1 | 2 | 34.28% |
| NDXP240702P18000000 | 2024-06-24 10:25AM EDT | 18,000.00 | 3.09 | 0.15 | 0.90 | 0.00 | - | 1 | 5 | 32.66% |
| NDXP240702P18100000 | 2024-06-25 9:43AM EDT | 18,100.00 | 2.61 | 0.20 | 0.95 | 0.00 | - | 28 | 68 | 31.02% |
| NDXP240702P18175000 | 2024-06-11 3:15PM EDT | 18,175.00 | 37.70 | 0.25 | 1.00 | 0.00 | - | - | 1 | 29.81% |
| NDXP240702P18200000 | 2024-06-12 12:01PM EDT | 18,200.00 | 20.45 | 0.25 | 1.00 | 0.00 | - | 2 | 2 | 29.35% |
| NDXP240702P18425000 | 2024-06-24 9:35AM EDT | 18,425.00 | 5.94 | 0.30 | 1.05 | 0.00 | - | 6 | 7 | 25.35% |
| NDXP240702P18500000 | 2024-06-28 3:11PM EDT | 18,500.00 | 0.47 | 0.30 | 1.05 | -4.73 | -90.96% | 6 | 26 | 23.96% |
| NDXP240702P18550000 | 2024-06-25 9:34AM EDT | 18,550.00 | 5.98 | 0.30 | 1.05 | 0.00 | - | 2 | 2 | 23.04% |
| NDXP240702P18575000 | 2024-06-25 9:34AM EDT | 18,575.00 | 6.32 | 0.30 | 1.05 | 0.00 | - | 9 | 9 | 22.57% |
| NDXP240702P18600000 | 2024-06-25 9:32AM EDT | 18,600.00 | 6.75 | 0.30 | 1.05 | 0.00 | - | 14 | 16 | 22.11% |
| NDXP240702P18625000 | 2024-06-25 9:33AM EDT | 18,625.00 | 7.06 | 0.30 | 1.05 | 0.00 | - | 22 | 15 | 21.64% |
| NDXP240702P18650000 | 2024-06-25 9:33AM EDT | 18,650.00 | 7.54 | 0.30 | 1.05 | 0.00 | - | 33 | 18 | 21.17% |
| NDXP240702P18675000 | 2024-06-25 12:20PM EDT | 18,675.00 | 5.30 | 0.30 | 1.05 | 0.00 | - | 22 | 18 | 20.71% |
| NDXP240702P18700000 | 2024-06-25 1:37PM EDT | 18,700.00 | 5.84 | 0.30 | 1.05 | 0.00 | - | 2 | 5 | 20.25% |
| NDXP240702P18750000 | 2024-06-24 10:25AM EDT | 18,750.00 | 9.42 | 0.30 | 1.05 | 0.00 | - | 1 | 1 | 19.31% |
| NDXP240702P18800000 | 2024-06-27 3:59PM EDT | 18,800.00 | 0.85 | 0.30 | 1.05 | 0.00 | - | 2 | 7 | 18.37% |
| NDXP240702P18850000 | 2024-06-28 10:59AM EDT | 18,850.00 | 0.78 | 0.30 | 1.05 | -180.22 | -99.57% | 9 | 2 | 17.44% |
| NDXP240702P18950000 | 2024-06-18 12:39PM EDT | 18,950.00 | 22.98 | 0.40 | 1.15 | 0.00 | - | - | 1 | 15.73% |
| NDXP240702P18975000 | 2024-06-28 12:27PM EDT | 18,975.00 | 0.75 | 0.45 | 1.20 | -216.50 | -99.65% | 3 | 2 | 15.34% |
| NDXP240702P19000000 | 2024-06-28 3:59PM EDT | 19,000.00 | 0.85 | 0.50 | 1.25 | -5.95 | -87.50% | 42 | 8 | 14.94% |
| NDXP240702P19125000 | 2024-06-28 3:38PM EDT | 19,125.00 | 2.48 | 1.10 | 1.90 | -38.07 | -93.88% | 1 | 1 | 13.28% |
| NDXP240702P19170000 | 2024-06-27 1:00PM EDT | 19,170.00 | 5.60 | 1.60 | 2.40 | 0.00 | - | 1 | 2 | 12.81% |
| NDXP240702P19175000 | 2024-06-28 9:43AM EDT | 19,175.00 | 2.76 | 1.70 | 2.45 | -3.70 | -57.28% | 1 | 1 | 12.74% |
| NDXP240702P19200000 | 2024-06-28 2:20PM EDT | 19,200.00 | 1.97 | 2.10 | 2.85 | -6.11 | -75.62% | 13 | 6 | 12.52% |
| NDXP240702P19250000 | 2024-06-28 4:07PM EDT | 19,250.00 | 4.40 | 3.20 | 4.10 | -1.20 | -21.43% | 8 | 12 | 12.20% |
| NDXP240702P19350000 | 2024-06-28 2:03PM EDT | 19,350.00 | 6.00 | 7.30 | 8.60 | -6.10 | -50.41% | 11 | 29 | 11.60% |
| NDXP240702P19425000 | 2024-06-28 3:17PM EDT | 19,425.00 | 11.80 | 13.20 | 15.00 | -8.10 | -40.70% | 14 | 11 | 11.21% |
| NDXP240702P19450000 | 2024-06-28 4:02PM EDT | 19,450.00 | 20.40 | 15.80 | 17.80 | -66.62 | -76.56% | 9 | 14 | 11.04% |
| NDXP240702P19475000 | 2024-06-28 3:12PM EDT | 19,475.00 | 16.44 | 19.00 | 21.20 | -11.86 | -41.91% | 5 | 5 | 10.90% |
| NDXP240702P19480000 | 2024-06-28 11:51AM EDT | 19,480.00 | 9.88 | 19.70 | 21.90 | -92.64 | -90.36% | 7 | 1 | 10.86% |
| NDXP240702P19500000 | 2024-06-28 4:02PM EDT | 19,500.00 | 28.20 | 22.70 | 25.10 | -0.50 | -1.74% | 22 | 10 | 10.74% |
| NDXP240702P19520000 | 2024-06-28 12:49PM EDT | 19,520.00 | 23.70 | 26.00 | 28.60 | -2.40 | -9.20% | 4 | 2 | 10.60% |
| NDXP240702P19550000 | 2024-06-28 3:08PM EDT | 19,550.00 | 32.20 | 31.70 | 34.60 | -4.35 | -11.90% | 15 | 9 | 10.38% |
| NDXP240702P19575000 | 2024-06-28 2:30PM EDT | 19,575.00 | 31.10 | 37.30 | 40.40 | -8.65 | -21.76% | 7 | 4 | 10.18% |
| NDXP240702P19600000 | 2024-06-28 4:11PM EDT | 19,600.00 | 44.10 | 43.60 | 46.90 | -8.90 | -16.79% | 22 | 14 | 9.97% |
| NDXP240702P19625000 | 2024-06-27 2:55PM EDT | 19,625.00 | 27.80 | 50.50 | 60.10 | -28.75 | -50.84% | 2 | 3 | 10.47% |
| NDXP240702P19640000 | 2024-06-25 4:02PM EDT | 19,640.00 | 119.96 | 55.20 | 65.30 | 0.00 | - | 5 | 2 | 10.36% |
| NDXP240702P19650000 | 2024-06-28 3:22PM EDT | 19,650.00 | 64.90 | 58.50 | 69.00 | -75.10 | -53.64% | 7 | 13 | 10.28% |
| NDXP240702P19680000 | 2024-06-28 10:16AM EDT | 19,680.00 | 37.20 | 69.50 | 80.10 | -90.50 | -70.87% | 2 | 5 | 9.92% |
| NDXP240702P19690000 | 2024-06-28 3:59PM EDT | 19,690.00 | 97.45 | 73.50 | 84.20 | -44.80 | -31.49% | 4 | 4 | 9.80% |
| NDXP240702P19700000 | 2024-06-28 3:59PM EDT | 19,700.00 | 102.25 | 77.70 | 88.10 | +19.45 | +23.49% | 72 | 40 | 9.64% |
| NDXP240702P19725000 | 2024-06-28 11:41AM EDT | 19,725.00 | 43.90 | 88.90 | 99.90 | -139.20 | -76.02% | 1 | 16 | 9.36% |
| NDXP240702P19750000 | 2024-06-28 3:46PM EDT | 19,750.00 | 98.53 | 101.00 | 112.00 | +0.03 | +0.03% | 57 | 42 | 8.94% |
| NDXP240702P19775000 | 2024-06-28 2:30PM EDT | 19,775.00 | 95.52 | 114.30 | 122.40 | -7.60 | -7.37% | 2 | 20 | 8.06% |
| NDXP240702P19850000 | 2024-06-28 12:12PM EDT | 19,850.00 | 114.50 | 159.00 | 174.00 | -31.63 | -21.65% | 38 | 6 | 6.50% |
| NDXP240702P19875000 | 2024-06-20 11:54AM EDT | 19,875.00 | 179.70 | 176.90 | 192.70 | 0.00 | - | - | 1 | 4.42% |
| NDXP240702P19900000 | 2024-06-28 12:11PM EDT | 19,900.00 | 145.78 | 196.40 | 212.50 | -53.32 | -26.78% | 8 | 7 | 0.00% |
| NDXP240702P19925000 | 2024-06-28 10:28AM EDT | 19,925.00 | 78.00 | 216.50 | 231.40 | -128.00 | -62.14% | 2 | 1 | 0.00% |
| NDXP240702P19950000 | 2024-06-28 3:22PM EDT | 19,950.00 | 213.95 | 237.00 | 252.80 | +6.50 | +3.13% | 9 | 2 | 0.00% |
| NDXP240702P20000000 | 2024-06-28 1:20PM EDT | 20,000.00 | 205.05 | 281.30 | 297.20 | -128.20 | -38.47% | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.