Mercados españoles cerrados en 6 hrs 9 min
IBEX 35
10.921,30 -135,70 (-1,23%) Euro Stoxx 50
4.898,10 -31,89 (-0,65%) Dólar/Euro
1,0719 -0,0023 (-0,21%) Petróleo Brent
87,20 +0,60 (+0,69%) Oro
2.340,90 +2,00 (+0,09%) Bitcoin EUR
58.406,24 -186,26 (-0,32%)
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 comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240709C18200000 | 2024-06-18 10:26AM EDT | 18,200.00 | 1,767.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240709C18400000 | 2024-06-25 9:37AM EDT | 18,400.00 | 1,189.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240709C18975000 | 2024-06-17 12:26PM EDT | 18,975.00 | 914.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240709C19000000 | 2024-07-01 9:49AM EDT | 19,000.00 | 664.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240709C19050000 | 2024-06-17 12:26PM EDT | 19,050.00 | 847.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240709C19100000 | 2024-07-01 9:49AM EDT | 19,100.00 | 572.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240709C19300000 | 2024-06-10 11:39AM EDT | 19,300.00 | 229.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240709C19400000 | 2024-06-11 9:50AM EDT | 19,400.00 | 160.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240709C19650000 | 2024-06-24 11:18AM EDT | 19,650.00 | 256.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240709C19700000 | 2024-07-01 10:29AM EDT | 19,700.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240709C19750000 | 2024-07-01 12:16PM EDT | 19,750.00 | 177.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240709C19800000 | 2024-07-01 2:30PM EDT | 19,800.00 | 135.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240709C19825000 | 2024-06-25 2:31PM EDT | 19,825.00 | 171.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP240709C19850000 | 2024-06-25 2:31PM EDT | 19,850.00 | 162.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP240709C19860000 | 2024-06-28 9:47AM EDT | 19,860.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240709C19875000 | 2024-06-24 1:01PM EDT | 19,875.00 | 120.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDXP240709C19900000 | 2024-06-25 2:31PM EDT | 19,900.00 | 139.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240709C19950000 | 2024-06-27 4:02PM EDT | 19,950.00 | 134.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240709C20000000 | 2024-07-01 2:30PM EDT | 20,000.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| NDXP240709C20025000 | 2024-06-26 1:17PM EDT | 20,025.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240709C20050000 | 2024-07-01 9:50AM EDT | 20,050.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240709C20100000 | 2024-06-27 10:17AM EDT | 20,100.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240709C20150000 | 2024-06-28 10:09AM EDT | 20,150.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240709C20225000 | 2024-06-28 11:29AM EDT | 20,225.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240709C20250000 | 2024-07-01 2:49PM EDT | 20,250.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240709C20300000 | 2024-07-01 4:08PM EDT | 20,300.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240709C20350000 | 2024-07-01 4:08PM EDT | 20,350.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240709C20375000 | 2024-07-01 4:08PM EDT | 20,375.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240709C20500000 | 2024-06-28 2:14PM EDT | 20,500.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDXP240709C20525000 | 2024-06-25 1:47PM EDT | 20,525.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240709C20550000 | 2024-07-01 10:41AM EDT | 20,550.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240709C20600000 | 2024-07-01 3:02PM EDT | 20,600.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240709C20700000 | 2024-07-01 3:02PM EDT | 20,700.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240709C20800000 | 2024-06-21 3:08PM EDT | 20,800.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP240709C20850000 | 2024-06-28 11:34AM EDT | 20,850.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240709C20900000 | 2024-06-28 11:34AM EDT | 20,900.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240709C21000000 | 2024-06-27 10:30AM EDT | 21,000.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240709C21050000 | 2024-06-27 10:30AM EDT | 21,050.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opciones de ventapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240709P16900000 | 2024-06-26 10:28AM EDT | 16,900.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240709P17000000 | 2024-06-26 10:36AM EDT | 17,000.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240709P17300000 | 2024-06-10 10:27AM EDT | 17,300.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240709P17500000 | 2024-06-10 11:39AM EDT | 17,500.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240709P17800000 | 2024-06-27 9:58AM EDT | 17,800.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240709P17900000 | 2024-06-25 9:51AM EDT | 17,900.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240709P18000000 | 2024-06-18 10:28AM EDT | 18,000.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240709P18075000 | 2024-06-21 9:35AM EDT | 18,075.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240709P18150000 | 2024-06-21 9:35AM EDT | 18,150.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240709P18275000 | 2024-07-01 9:59AM EDT | 18,275.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NDXP240709P18300000 | 2024-07-01 9:47AM EDT | 18,300.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NDXP240709P18350000 | 2024-07-01 9:47AM EDT | 18,350.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDXP240709P18400000 | 2024-06-14 3:11PM EDT | 18,400.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP240709P18600000 | 2024-06-20 9:31AM EDT | 18,600.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240709P18625000 | 2024-06-24 4:07PM EDT | 18,625.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240709P18650000 | 2024-06-26 2:24PM EDT | 18,650.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240709P18675000 | 2024-06-27 10:27AM EDT | 18,675.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240709P18700000 | 2024-06-17 11:48AM EDT | 18,700.00 | 39.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240709P18725000 | 2024-06-27 10:27AM EDT | 18,725.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240709P18820000 | 2024-06-28 11:32AM EDT | 18,820.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240709P18850000 | 2024-06-25 1:47PM EDT | 18,850.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240709P18870000 | 2024-06-28 11:32AM EDT | 18,870.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240709P18875000 | 2024-06-25 1:47PM EDT | 18,875.00 | 29.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240709P18900000 | 2024-06-28 10:21AM EDT | 18,900.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240709P18975000 | 2024-06-24 3:52PM EDT | 18,975.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240709P19000000 | 2024-06-28 10:21AM EDT | 19,000.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240709P19025000 | 2024-06-28 10:30AM EDT | 19,025.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240709P19060000 | 2024-06-28 3:59PM EDT | 19,060.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240709P19080000 | 2024-06-28 3:59PM EDT | 19,080.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240709P19090000 | 2024-06-28 10:39AM EDT | 19,090.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDXP240709P19100000 | 2024-06-25 12:39PM EDT | 19,100.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240709P19125000 | 2024-06-28 10:30AM EDT | 19,125.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240709P19150000 | 2024-06-26 2:04PM EDT | 19,150.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NDXP240709P19175000 | 2024-07-01 4:06PM EDT | 19,175.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240709P19200000 | 2024-07-01 4:06PM EDT | 19,200.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240709P19250000 | 2024-06-28 2:13PM EDT | 19,250.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDXP240709P19275000 | 2024-06-26 10:53AM EDT | 19,275.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240709P19300000 | 2024-07-01 2:38PM EDT | 19,300.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240709P19325000 | 2024-06-24 2:51PM EDT | 19,325.00 | 119.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240709P19350000 | 2024-07-01 2:30PM EDT | 19,350.00 | 29.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240709P19375000 | 2024-07-01 10:13AM EDT | 19,375.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240709P19400000 | 2024-07-01 4:04PM EDT | 19,400.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP240709P19425000 | 2024-06-26 10:44AM EDT | 19,425.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240709P19450000 | 2024-06-26 10:44AM EDT | 19,450.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240709P19500000 | 2024-07-01 10:20AM EDT | 19,500.00 | 87.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240709P19525000 | 2024-06-27 1:23PM EDT | 19,525.00 | 87.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240709P19575000 | 2024-06-25 10:03AM EDT | 19,575.00 | 194.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240709P19600000 | 2024-07-01 4:04PM EDT | 19,600.00 | 57.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP240709P19625000 | 2024-06-28 11:14AM EDT | 19,625.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDXP240709P19650000 | 2024-07-01 11:07AM EDT | 19,650.00 | 150.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240709P19675000 | 2024-06-26 12:16PM EDT | 19,675.00 | 162.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240709P19700000 | 2024-07-01 4:04PM EDT | 19,700.00 | 84.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDXP240709P19725000 | 2024-07-01 9:58AM EDT | 19,725.00 | 193.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDXP240709P19750000 | 2024-06-28 2:13PM EDT | 19,750.00 | 130.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| NDXP240709P19800000 | 2024-07-01 3:26PM EDT | 19,800.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| NDXP240709P19830000 | 2024-06-28 1:24PM EDT | 19,830.00 | 159.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240709P19840000 | 2024-06-28 3:10PM EDT | 19,840.00 | 194.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDXP240709P19850000 | 2024-06-28 12:18PM EDT | 19,850.00 | 189.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240709P19860000 | 2024-06-28 12:27PM EDT | 19,860.00 | 176.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240709P19875000 | 2024-06-28 11:25AM EDT | 19,875.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDXP240709P19925000 | 2024-06-20 10:10AM EDT | 19,925.00 | 240.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240709P20000000 | 2024-06-28 2:14PM EDT | 20,000.00 | 253.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.