Mercados españoles cerrados en 4 hrs 8 min
IBEX 35
10.863,50 -193,50 (-1,75%) Euro Stoxx 50
4.879,52 -50,47 (-1,02%) Dólar/Euro
1,0718 -0,0024 (-0,23%) Petróleo Brent
87,27 +0,67 (+0,77%) Oro
2.334,50 -4,40 (-0,19%) Bitcoin EUR
58.366,73 -163,66 (-0,28%)
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 comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240718C19100000 | 2024-06-17 12:24PM EDT | 19,100.00 | 861.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240718C19200000 | 2024-07-01 10:16AM EDT | 19,200.00 | 563.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240718C19300000 | 2024-07-01 10:16AM EDT | 19,300.00 | 487.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240718C19400000 | 2024-06-17 2:20PM EDT | 19,400.00 | 765.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240718C19700000 | 2024-06-28 10:39AM EDT | 19,700.00 | 464.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| NDXP240718C19800000 | 2024-06-28 3:37PM EDT | 19,800.00 | 247.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NDXP240718C19825000 | 2024-06-27 3:03PM EDT | 19,825.00 | 285.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.05% |
| NDXP240718C19850000 | 2024-06-28 3:37PM EDT | 19,850.00 | 220.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.20% |
| NDXP240718C19875000 | 2024-06-27 11:37AM EDT | 19,875.00 | 224.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDXP240718C19900000 | 2024-06-27 11:37AM EDT | 19,900.00 | 213.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| NDXP240718C19950000 | 2024-06-28 10:09AM EDT | 19,950.00 | 318.46 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.78% |
| NDXP240718C19975000 | 2024-06-28 10:09AM EDT | 19,975.00 | 303.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240718C20000000 | 2024-07-01 2:30PM EDT | 20,000.00 | 149.71 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.78% |
| NDXP240718C20025000 | 2024-07-01 2:30PM EDT | 20,025.00 | 140.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.78% |
| NDXP240718C20100000 | 2024-07-01 10:53AM EDT | 20,100.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| NDXP240718C20200000 | 2024-06-27 12:10PM EDT | 20,200.00 | 119.63 | 0.00 | 0.00 | 0.00 | - | - | 8 | 1.56% |
| NDXP240718C20225000 | 2024-06-28 12:09PM EDT | 20,225.00 | 116.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| NDXP240718C20250000 | 2024-06-27 3:39PM EDT | 20,250.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240718C20300000 | 2024-06-27 3:39PM EDT | 20,300.00 | 94.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240718C20350000 | 2024-06-25 3:59PM EDT | 20,350.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240718C20500000 | 2024-06-21 9:49AM EDT | 20,500.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDXP240718C20875000 | 2024-06-21 2:05PM EDT | 20,875.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NDXP240718C21000000 | 2024-06-25 11:17AM EDT | 21,000.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240718C21075000 | 2024-06-25 9:30AM EDT | 21,075.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240718C21100000 | 2024-06-25 11:17AM EDT | 21,100.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240718C21150000 | 2024-06-25 9:30AM EDT | 21,150.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240718C21500000 | 2024-06-28 9:46AM EDT | 21,500.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240718C21825000 | 2024-06-26 2:30PM EDT | 21,825.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opciones de ventapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240718P17600000 | 2024-06-25 10:07AM EDT | 17,600.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NDXP240718P17900000 | 2024-06-24 10:39AM EDT | 17,900.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240718P18000000 | 2024-06-27 10:44AM EDT | 18,000.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDXP240718P18100000 | 2024-06-24 12:58PM EDT | 18,100.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240718P18175000 | 2024-07-01 10:17AM EDT | 18,175.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| NDXP240718P18200000 | 2024-06-26 10:23AM EDT | 18,200.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDXP240718P18300000 | 2024-06-25 3:22PM EDT | 18,300.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NDXP240718P18325000 | 2024-07-01 10:17AM EDT | 18,325.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| NDXP240718P18375000 | 2024-06-28 10:08AM EDT | 18,375.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240718P18400000 | 2024-06-28 10:08AM EDT | 18,400.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| NDXP240718P18500000 | 2024-06-27 3:48PM EDT | 18,500.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 6.25% |
| NDXP240718P18600000 | 2024-06-27 3:48PM EDT | 18,600.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| NDXP240718P18775000 | 2024-07-01 11:09AM EDT | 18,775.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| NDXP240718P18800000 | 2024-07-01 11:14AM EDT | 18,800.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
| NDXP240718P18825000 | 2024-07-01 11:01AM EDT | 18,825.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| NDXP240718P18900000 | 2024-07-01 10:16AM EDT | 18,900.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 3.13% |
| NDXP240718P18975000 | 2024-06-28 10:17AM EDT | 18,975.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NDXP240718P19000000 | 2024-06-27 10:44AM EDT | 19,000.00 | 56.66 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NDXP240718P19025000 | 2024-06-27 11:29AM EDT | 19,025.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| NDXP240718P19100000 | 2024-06-28 10:32AM EDT | 19,100.00 | 44.74 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 3.13% |
| NDXP240718P19175000 | 2024-06-28 10:17AM EDT | 19,175.00 | 53.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NDXP240718P19200000 | 2024-06-27 10:57AM EDT | 19,200.00 | 90.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| NDXP240718P19225000 | 2024-06-27 10:57AM EDT | 19,225.00 | 94.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240718P19250000 | 2024-06-28 1:19PM EDT | 19,250.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240718P19275000 | 2024-06-27 9:41AM EDT | 19,275.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240718P19300000 | 2024-06-14 1:28PM EDT | 19,300.00 | 181.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240718P19400000 | 2024-07-01 9:47AM EDT | 19,400.00 | 143.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| NDXP240718P19425000 | 2024-06-28 10:06AM EDT | 19,425.00 | 86.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240718P19450000 | 2024-06-28 1:19PM EDT | 19,450.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| NDXP240718P19475000 | 2024-06-27 11:07AM EDT | 19,475.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240718P19500000 | 2024-06-27 3:39PM EDT | 19,500.00 | 142.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NDXP240718P19525000 | 2024-06-28 3:44PM EDT | 19,525.00 | 143.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| NDXP240718P19550000 | 2024-06-28 1:19PM EDT | 19,550.00 | 142.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NDXP240718P19575000 | 2024-06-24 3:04PM EDT | 19,575.00 | 267.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDXP240718P19600000 | 2024-06-25 11:16AM EDT | 19,600.00 | 238.47 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.78% |
| NDXP240718P19625000 | 2024-06-26 9:52AM EDT | 19,625.00 | 215.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| NDXP240718P19650000 | 2024-06-27 9:50AM EDT | 19,650.00 | 194.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| NDXP240718P19675000 | 2024-06-24 11:15AM EDT | 19,675.00 | 290.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDXP240718P19700000 | 2024-06-28 3:34PM EDT | 19,700.00 | 243.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| NDXP240718P19725000 | 2024-07-01 11:17AM EDT | 19,725.00 | 239.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| NDXP240718P19750000 | 2024-07-01 9:33AM EDT | 19,750.00 | 245.87 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.39% |
| NDXP240718P19775000 | 2024-07-01 9:32AM EDT | 19,775.00 | 256.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.20% |
| NDXP240718P19800000 | 2024-07-01 9:41AM EDT | 19,800.00 | 276.10 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.05% |
| NDXP240718P19825000 | 2024-07-01 12:09PM EDT | 19,825.00 | 249.15 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| NDXP240718P19850000 | 2024-06-28 12:09PM EDT | 19,850.00 | 248.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP240718P19900000 | 2024-06-28 10:50AM EDT | 19,900.00 | 217.49 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.