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
56.823,28 -498,72 (-0,87%)
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 comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240708C18300000 | 2024-06-18 11:15AM EDT | 18,300.00 | 1,622.70 | 1,429.60 | 1,446.60 | 0.00 | - | - | 1 | 36.52% |
| NDXP240708C18325000 | 2024-06-18 11:15AM EDT | 18,325.00 | 1,598.25 | 1,404.70 | 1,421.70 | 0.00 | - | - | 1 | 36.04% |
| NDXP240708C18600000 | 2024-06-04 12:08PM EDT | 18,600.00 | 357.00 | 1,131.30 | 1,148.30 | 0.00 | - | 1 | 1 | 30.77% |
| NDXP240708C18800000 | 2024-06-05 11:26AM EDT | 18,800.00 | 445.00 | 934.40 | 950.70 | 0.00 | - | 1 | 0 | 26.97% |
| NDXP240708C18900000 | 2024-06-05 11:09AM EDT | 18,900.00 | 374.09 | 835.90 | 852.80 | 0.00 | - | - | 1 | 25.12% |
| NDXP240708C19000000 | 2024-06-05 3:59PM EDT | 19,000.00 | 395.40 | 739.50 | 755.60 | 0.00 | - | 6 | 3 | 23.29% |
| NDXP240708C19100000 | 2024-06-05 11:35AM EDT | 19,100.00 | 286.74 | 644.10 | 660.20 | 0.00 | - | 2 | 2 | 21.58% |
| NDXP240708C19200000 | 2024-06-05 11:09AM EDT | 19,200.00 | 219.55 | 550.50 | 567.30 | 0.00 | - | - | 1 | 20.00% |
| NDXP240708C19300000 | 2024-06-10 11:39AM EDT | 19,300.00 | 220.30 | 460.60 | 477.40 | 0.00 | - | 88 | 93 | 18.54% |
| NDXP240708C19400000 | 2024-06-12 9:52AM EDT | 19,400.00 | 357.00 | 376.40 | 392.00 | 0.00 | - | 1 | 5 | 17.24% |
| NDXP240708C19500000 | 2024-06-11 1:19PM EDT | 19,500.00 | 148.90 | 297.10 | 312.70 | 0.00 | - | 3 | 14 | 16.13% |
| NDXP240708C19575000 | 2024-06-24 9:43AM EDT | 19,575.00 | 279.60 | 241.80 | 257.90 | 0.00 | - | 1 | 1 | 15.38% |
| NDXP240708C19600000 | 2024-06-27 10:04AM EDT | 19,600.00 | 333.83 | 225.50 | 241.00 | 0.00 | - | 1 | 4 | 15.17% |
| NDXP240708C19825000 | 2024-06-28 1:08PM EDT | 19,825.00 | 158.13 | 103.20 | 114.70 | -10.24 | -6.08% | 3 | 2 | 13.55% |
| NDXP240708C19875000 | 2024-06-28 1:57PM EDT | 19,875.00 | 124.81 | 84.20 | 94.20 | -38.99 | -23.80% | 5 | 2 | 13.29% |
| NDXP240708C19900000 | 2024-06-28 3:59PM EDT | 19,900.00 | 70.40 | 75.40 | 85.10 | -10.20 | -12.66% | 5 | 2 | 13.19% |
| NDXP240708C19950000 | 2024-06-27 3:13PM EDT | 19,950.00 | 118.08 | 59.90 | 63.80 | 0.00 | - | 1 | 2 | 12.52% |
| NDXP240708C20000000 | 2024-06-28 12:21PM EDT | 20,000.00 | 41.90 | 46.70 | 50.20 | -56.50 | -57.42% | 36 | 39 | 12.34% |
| NDXP240708C20100000 | 2024-06-21 12:04PM EDT | 20,100.00 | 115.00 | 27.30 | 30.00 | 0.00 | - | 7 | 7 | 12.06% |
| NDXP240708C20225000 | 2024-06-17 11:30AM EDT | 20,225.00 | 84.33 | 13.10 | 14.90 | 0.00 | - | - | 1 | 11.86% |
| NDXP240708C20250000 | 2024-06-28 10:36AM EDT | 20,250.00 | 58.00 | 11.30 | 12.90 | +19.60 | +51.04% | 105 | 110 | 11.85% |
| NDXP240708C20275000 | 2024-06-24 1:50PM EDT | 20,275.00 | 22.40 | 9.70 | 11.20 | 0.00 | - | 3 | 4 | 11.85% |
| NDXP240708C20300000 | 2024-06-24 9:54AM EDT | 20,300.00 | 35.50 | 8.30 | 9.70 | 0.00 | - | 7 | 9 | 11.85% |
| NDXP240708C20350000 | 2024-06-28 10:24AM EDT | 20,350.00 | 40.60 | 6.20 | 7.50 | -17.40 | -30.00% | 1 | 6 | 11.95% |
| NDXP240708C20400000 | 2024-06-28 4:12PM EDT | 20,400.00 | 5.60 | 4.70 | 5.80 | -11.60 | -67.44% | 4 | 16 | 12.05% |
| NDXP240708C20525000 | 2024-06-25 10:08AM EDT | 20,525.00 | 8.60 | 2.60 | 3.60 | 0.00 | - | 4 | 12 | 12.67% |
| NDXP240708C20575000 | 2024-06-20 9:46AM EDT | 20,575.00 | 56.44 | 2.10 | 3.00 | 0.00 | - | - | 6 | 12.92% |
| NDXP240708C20600000 | 2024-06-27 12:49PM EDT | 20,600.00 | 6.90 | 1.90 | 2.80 | 0.00 | - | 3 | 5 | 13.09% |
| NDXP240708C20800000 | 2024-06-27 12:49PM EDT | 20,800.00 | 3.15 | 0.95 | 1.85 | 0.00 | - | 18 | 20 | 14.57% |
| NDXP240708C20975000 | 2024-06-14 9:30AM EDT | 20,975.00 | 7.00 | 0.60 | 1.50 | 0.00 | - | - | 1 | 16.05% |
Opciones de ventapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240708P17200000 | 2024-06-26 10:28AM EDT | 17,200.00 | 2.12 | 0.85 | 1.75 | 0.00 | - | 2 | 3 | 32.12% |
| NDXP240708P17500000 | 2024-06-28 11:11AM EDT | 17,500.00 | 0.85 | 1.05 | 1.95 | -23.65 | -96.53% | 1 | 40 | 28.77% |
| NDXP240708P17700000 | 2024-06-05 9:30AM EDT | 17,700.00 | 62.82 | 1.15 | 2.05 | 0.00 | - | 1 | 1 | 26.44% |
| NDXP240708P17800000 | 2024-06-05 9:30AM EDT | 17,800.00 | 72.78 | 1.25 | 2.15 | 0.00 | - | 1 | 1 | 25.34% |
| NDXP240708P17900000 | 2024-06-05 3:53PM EDT | 17,900.00 | 60.95 | 1.30 | 2.25 | 0.00 | - | 1 | 1 | 24.22% |
| NDXP240708P18000000 | 2024-06-24 10:37AM EDT | 18,000.00 | 2.14 | 1.45 | 2.35 | -4.56 | -68.06% | 1 | 2 | 23.09% |
| NDXP240708P18100000 | 2024-06-12 3:30PM EDT | 18,100.00 | 24.75 | 1.55 | 2.45 | 0.00 | - | 11 | 11 | 21.94% |
| NDXP240708P18200000 | 2024-06-12 3:30PM EDT | 18,200.00 | 28.25 | 1.75 | 2.65 | 0.00 | - | 11 | 11 | 20.89% |
| NDXP240708P18225000 | 2024-06-20 9:35AM EDT | 18,225.00 | 11.45 | 1.80 | 2.70 | 0.00 | - | - | 2 | 20.62% |
| NDXP240708P18300000 | 2024-06-24 10:46AM EDT | 18,300.00 | 10.68 | 2.00 | 2.90 | 0.00 | - | 5 | 103 | 19.85% |
| NDXP240708P18400000 | 2024-06-28 2:41PM EDT | 18,400.00 | 2.59 | 2.30 | 3.20 | -30.96 | -92.28% | 10 | 0 | 18.81% |
| NDXP240708P18500000 | 2024-06-27 9:36AM EDT | 18,500.00 | 4.66 | 2.75 | 3.70 | 0.00 | - | 3 | 54 | 17.87% |
| NDXP240708P18600000 | 2024-06-27 12:24PM EDT | 18,600.00 | 5.71 | 3.30 | 4.30 | 0.00 | - | 47 | 101 | 16.92% |
| NDXP240708P18800000 | 2024-06-26 10:45AM EDT | 18,800.00 | 6.41 | 5.40 | 6.40 | -7.79 | -54.86% | 1 | 4 | 15.16% |
| NDXP240708P19000000 | 2024-06-28 2:35PM EDT | 19,000.00 | 9.80 | 9.80 | 11.20 | -5.20 | -34.67% | 5 | 3 | 13.68% |
| NDXP240708P19300000 | 2024-06-26 10:05AM EDT | 19,300.00 | 58.28 | 29.80 | 32.30 | 0.00 | - | 1 | 5 | 11.92% |
| NDXP240708P19425000 | 2024-06-21 11:08AM EDT | 19,425.00 | 110.30 | 48.20 | 51.50 | 0.00 | - | 3 | 3 | 11.27% |
| NDXP240708P19475000 | 2024-06-27 3:13PM EDT | 19,475.00 | 58.98 | 58.30 | 61.90 | 0.00 | - | 1 | 7 | 11.01% |
| NDXP240708P19500000 | 2024-06-24 12:58PM EDT | 19,500.00 | 42.31 | 64.10 | 67.80 | -120.04 | -73.94% | 2 | 5 | 10.88% |
| NDXP240708P19575000 | 2024-06-28 3:33PM EDT | 19,575.00 | 102.40 | 84.00 | 93.60 | +6.95 | +7.28% | 1 | 5 | 10.88% |
| NDXP240708P19625000 | 2024-06-28 4:13PM EDT | 19,625.00 | 101.26 | 100.10 | 111.00 | -33.62 | -24.93% | 5 | 1 | 10.64% |
| NDXP240708P19650000 | 2024-06-26 12:47PM EDT | 19,650.00 | 156.00 | 109.20 | 120.60 | 0.00 | - | 2 | 2 | 10.51% |
| NDXP240708P19700000 | 2024-06-28 2:57PM EDT | 19,700.00 | 113.38 | 129.10 | 140.50 | -26.72 | -19.07% | 1 | 7 | 10.14% |
| NDXP240708P19725000 | 2024-06-28 12:44PM EDT | 19,725.00 | 127.70 | 140.10 | 151.30 | -25.30 | -16.54% | 2 | 3 | 9.93% |
| NDXP240708P19800000 | 2024-06-26 10:03AM EDT | 19,800.00 | 222.31 | 175.80 | 185.40 | 0.00 | - | 1 | 5 | 9.03% |
| NDXP240708P19925000 | 2024-06-20 9:41AM EDT | 19,925.00 | 210.00 | 250.00 | 266.10 | 0.00 | - | - | 1 | 7.86% |
© 2024 Yahoo. Todos los derechos reservados.