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
56.649,68 -1.065,07 (-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 comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240711C17700000 | 2024-06-12 9:56AM EDT | 17,700.00 | 1,863.22 | 2,040.70 | 2,057.00 | 0.00 | - | - | 1 | 44.05% |
| NDXP240711C18600000 | 2024-06-12 9:56AM EDT | 18,600.00 | 1,015.50 | 1,150.50 | 1,166.60 | 0.00 | - | - | 1 | 29.23% |
| NDXP240711C19000000 | 2024-06-05 9:43AM EDT | 19,000.00 | 296.98 | 768.70 | 785.10 | 0.00 | - | - | 1 | 23.35% |
| NDXP240711C19100000 | 2024-06-05 9:43AM EDT | 19,100.00 | 250.13 | 678.10 | 693.80 | 0.00 | - | - | 1 | 22.04% |
| NDXP240711C19400000 | 2024-06-11 10:01AM EDT | 19,400.00 | 190.35 | 425.80 | 441.90 | 0.00 | - | - | 1 | 18.88% |
| NDXP240711C19425000 | 2024-06-17 11:48AM EDT | 19,425.00 | 534.30 | 407.00 | 422.80 | 0.00 | - | - | 1 | 18.67% |
| NDXP240711C19500000 | 2024-06-13 11:08AM EDT | 19,500.00 | 370.80 | 350.50 | 365.30 | 0.00 | - | 30 | 30 | 17.89% |
| NDXP240711C19600000 | 2024-06-20 1:36PM EDT | 19,600.00 | 379.15 | 282.00 | 297.20 | 0.00 | - | 1 | 1 | 17.15% |
| NDXP240711C19700000 | 2024-06-17 12:19PM EDT | 19,700.00 | 356.32 | 222.80 | 231.00 | 0.00 | - | - | 0 | 16.15% |
| NDXP240711C19725000 | 2024-06-27 11:41AM EDT | 19,725.00 | 255.00 | 209.00 | 216.70 | 0.00 | - | 2 | 1 | 15.99% |
| NDXP240711C19775000 | 2024-06-21 11:22AM EDT | 19,775.00 | 289.47 | 183.00 | 190.00 | 0.00 | - | 2 | 2 | 15.70% |
| NDXP240711C19800000 | 2024-06-28 10:39AM EDT | 19,800.00 | 328.90 | 170.80 | 177.50 | +85.90 | +35.35% | 12 | 16 | 15.56% |
| NDXP240711C19825000 | 2024-06-17 3:54PM EDT | 19,825.00 | 391.65 | 158.70 | 165.50 | 0.00 | - | - | 1 | 15.44% |
| NDXP240711C19900000 | 2024-06-28 10:39AM EDT | 19,900.00 | 265.45 | 126.80 | 132.80 | +149.10 | +128.15% | 12 | 23 | 15.09% |
| NDXP240711C19925000 | 2024-06-24 3:27PM EDT | 19,925.00 | 121.70 | 116.90 | 123.00 | 0.00 | - | 3 | 4 | 14.99% |
| NDXP240711C19950000 | 2024-06-27 9:51AM EDT | 19,950.00 | 165.05 | 108.00 | 113.60 | 0.00 | - | 1 | 2 | 14.88% |
| NDXP240711C19975000 | 2024-06-20 10:00AM EDT | 19,975.00 | 305.60 | 99.20 | 104.80 | 0.00 | - | - | 1 | 14.79% |
| NDXP240711C20000000 | 2024-06-25 11:17AM EDT | 20,000.00 | 128.34 | 91.00 | 96.50 | 0.00 | - | 1 | 7 | 14.70% |
| NDXP240711C20175000 | 2024-06-27 10:01AM EDT | 20,175.00 | 94.55 | 47.40 | 50.50 | 0.00 | - | 6 | 7 | 14.09% |
| NDXP240711C20200000 | 2024-06-28 10:26AM EDT | 20,200.00 | 132.00 | 42.70 | 45.80 | +58.21 | +78.89% | 4 | 5 | 14.04% |
| NDXP240711C21800000 | 2024-06-20 9:53AM EDT | 21,800.00 | 4.56 | 0.20 | 1.15 | 0.00 | - | 1 | 2 | 20.74% |
| NDXP240711C22000000 | 2024-06-20 9:53AM EDT | 22,000.00 | 3.54 | 0.05 | 0.95 | 0.00 | - | 2 | 4 | 21.94% |
Opciones de ventapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240711P17400000 | 2024-06-12 9:57AM EDT | 17,400.00 | 15.95 | 3.00 | 4.00 | 0.00 | - | - | 1 | 28.76% |
| NDXP240711P17900000 | 2024-06-12 9:33AM EDT | 17,900.00 | 29.55 | 4.60 | 5.60 | 0.00 | - | 1 | 1 | 24.03% |
| NDXP240711P18000000 | 2024-06-27 10:21AM EDT | 18,000.00 | 6.15 | 5.10 | 6.10 | 0.00 | - | 1 | 32 | 23.11% |
| NDXP240711P18200000 | 2024-06-07 9:59AM EDT | 18,200.00 | 104.12 | 6.30 | 7.40 | 0.00 | - | 2 | 1 | 21.30% |
| NDXP240711P18300000 | 2024-06-10 1:03PM EDT | 18,300.00 | 98.18 | 7.20 | 8.30 | 0.00 | - | 1 | 0 | 20.43% |
| NDXP240711P18450000 | 2024-06-26 3:36PM EDT | 18,450.00 | 14.31 | 9.00 | 10.20 | 0.00 | - | 1 | 2 | 19.19% |
| NDXP240711P18500000 | 2024-06-26 3:36PM EDT | 18,500.00 | 15.60 | 9.80 | 11.00 | 0.00 | - | 1 | 4 | 18.79% |
| NDXP240711P18550000 | 2024-06-18 1:02PM EDT | 18,550.00 | 27.50 | 10.70 | 11.90 | 0.00 | - | - | 10 | 18.39% |
| NDXP240711P18600000 | 2024-06-25 2:08PM EDT | 18,600.00 | 24.80 | 11.70 | 13.00 | 0.00 | - | 1 | 3 | 18.03% |
| NDXP240711P18650000 | 2024-06-18 1:02PM EDT | 18,650.00 | 31.51 | 12.90 | 14.30 | 0.00 | - | - | 10 | 17.68% |
| NDXP240711P18775000 | 2024-06-21 11:52AM EDT | 18,775.00 | 40.05 | 16.70 | 18.30 | 0.00 | - | 1 | 1 | 16.80% |
| NDXP240711P18800000 | 2024-06-25 2:08PM EDT | 18,800.00 | 36.78 | 17.60 | 19.30 | 0.00 | - | 1 | 1 | 16.64% |
| NDXP240711P18900000 | 2024-06-28 10:21AM EDT | 18,900.00 | 14.70 | 22.30 | 24.10 | -42.90 | -74.48% | 1 | 1 | 16.00% |
| NDXP240711P19000000 | 2024-06-28 10:21AM EDT | 19,000.00 | 18.15 | 28.60 | 30.70 | -43.05 | -70.34% | 1 | 2 | 15.42% |
| NDXP240711P19200000 | 2024-06-28 10:32AM EDT | 19,200.00 | 28.26 | 48.40 | 51.40 | -105.44 | -78.86% | 12 | 13 | 14.37% |
| NDXP240711P19400000 | 2024-06-27 2:07PM EDT | 19,400.00 | 90.70 | 83.00 | 87.00 | 0.00 | - | 5 | 27 | 13.39% |
| NDXP240711P19500000 | 2024-06-27 10:01AM EDT | 19,500.00 | 105.15 | 108.00 | 112.50 | 0.00 | - | 6 | 7 | 12.89% |
| NDXP240711P19725000 | 2024-06-21 11:22AM EDT | 19,725.00 | 239.00 | 188.10 | 195.00 | 0.00 | - | 2 | 2 | 11.67% |
| NDXP240711P19750000 | 2024-06-21 11:22AM EDT | 19,750.00 | 249.35 | 199.50 | 206.80 | 0.00 | - | 2 | 2 | 11.53% |
| NDXP240711P19925000 | 2024-06-25 12:46PM EDT | 19,925.00 | 387.00 | 288.70 | 305.30 | 0.00 | - | 2 | 3 | 10.41% |
| NDXP240711P20975000 | 2024-06-26 4:02PM EDT | 20,975.00 | 1,257.22 | 1,219.50 | 1,235.90 | 0.00 | - | 1 | 7 | 0.00% |
| NDXP240711P21000000 | 2024-06-26 4:02PM EDT | 21,000.00 | 1,281.87 | 1,244.40 | 1,260.70 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.