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
56.672,82 -1.090,17 (-1,89%)
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 agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240809C18000000 | 2024-06-27 1:56PM EDT | 18,000.00 | 1,962.80 | 1,863.80 | 1,894.20 | 0.00 | - | 1 | 5 | 30.64% |
| NDXP240809C18050000 | 2024-06-14 12:56PM EDT | 18,050.00 | 1,780.00 | 1,816.90 | 1,847.20 | 0.00 | - | - | 1 | 30.21% |
| NDXP240809C18100000 | 2024-06-20 2:39PM EDT | 18,100.00 | 1,876.63 | 1,770.20 | 1,800.30 | 0.00 | - | - | 4 | 29.78% |
| NDXP240809C18250000 | 2024-06-21 9:32AM EDT | 18,250.00 | 1,709.31 | 1,631.20 | 1,660.80 | 0.00 | - | 1 | 1 | 28.53% |
| NDXP240809C19225000 | 2024-06-17 2:15PM EDT | 19,225.00 | 1,069.15 | 807.90 | 824.60 | 0.00 | - | - | 1 | 21.52% |
| NDXP240809C19500000 | 2024-06-27 1:52PM EDT | 19,500.00 | 691.30 | 612.40 | 627.70 | 0.00 | - | 1 | 1 | 20.04% |
| NDXP240809C19525000 | 2024-06-17 3:55PM EDT | 19,525.00 | 826.56 | 595.80 | 610.80 | 0.00 | - | - | 1 | 19.91% |
| NDXP240809C19700000 | 2024-06-27 12:49PM EDT | 19,700.00 | 552.82 | 485.30 | 499.50 | 0.00 | - | 4 | 16 | 19.06% |
| NDXP240809C19750000 | 2024-06-20 3:42PM EDT | 19,750.00 | 559.75 | 455.70 | 469.70 | 0.00 | - | - | 5 | 18.83% |
| NDXP240809C19800000 | 2024-06-28 2:15PM EDT | 19,800.00 | 499.23 | 427.20 | 441.00 | -1.77 | -0.35% | 2 | 13 | 18.62% |
| NDXP240809C19900000 | 2024-06-28 12:08PM EDT | 19,900.00 | 447.25 | 373.60 | 387.10 | +37.25 | +9.09% | 1 | 1 | 18.22% |
| NDXP240809C19950000 | 2024-06-27 3:13PM EDT | 19,950.00 | 413.30 | 348.10 | 361.50 | 0.00 | - | 1 | 3 | 18.02% |
| NDXP240809C19975000 | 2024-06-27 3:13PM EDT | 19,975.00 | 400.71 | 335.50 | 349.10 | 0.00 | - | 1 | 3 | 17.93% |
| NDXP240809C20000000 | 2024-06-27 1:11PM EDT | 20,000.00 | 383.47 | 323.70 | 337.00 | 0.00 | - | 7 | 10 | 17.84% |
| NDXP240809C20025000 | 2024-06-17 4:07PM EDT | 20,025.00 | 484.03 | 312.30 | 325.20 | 0.00 | - | - | 2 | 17.75% |
| NDXP240809C20050000 | 2024-06-17 4:07PM EDT | 20,050.00 | 471.08 | 301.00 | 313.60 | 0.00 | - | - | 1 | 17.66% |
| NDXP240809C20100000 | 2024-06-28 3:54PM EDT | 20,100.00 | 289.27 | 279.50 | 291.40 | -45.56 | -13.61% | 1 | 8 | 17.49% |
| NDXP240809C20175000 | 2024-06-20 3:26PM EDT | 20,175.00 | 324.72 | 249.00 | 260.10 | 0.00 | - | - | 1 | 17.26% |
| NDXP240809C20200000 | 2024-06-20 3:26PM EDT | 20,200.00 | 314.23 | 239.40 | 250.20 | 0.00 | - | - | 2 | 17.18% |
| NDXP240809C20250000 | 2024-06-21 9:32AM EDT | 20,250.00 | 293.85 | 221.00 | 231.30 | 0.00 | - | 1 | 6 | 17.04% |
| NDXP240809C20300000 | 2024-06-24 10:41AM EDT | 20,300.00 | 230.33 | 203.70 | 213.30 | 0.00 | - | 1 | 13 | 16.90% |
| NDXP240809C20325000 | 2024-06-26 3:44PM EDT | 20,325.00 | 220.89 | 195.40 | 204.80 | 0.00 | - | 1 | 1 | 16.83% |
| NDXP240809C20400000 | 2024-06-28 9:37AM EDT | 20,400.00 | 222.09 | 172.00 | 180.20 | +29.59 | +15.37% | 1 | 12 | 16.63% |
| NDXP240809C20500000 | 2024-06-13 11:24AM EDT | 20,500.00 | 155.80 | 144.10 | 152.00 | 0.00 | - | 1 | 1 | 16.43% |
| NDXP240809C20725000 | 2024-06-21 11:27AM EDT | 20,725.00 | 148.00 | 94.40 | 100.80 | 0.00 | - | 2 | 1 | 16.03% |
| NDXP240809C21000000 | 2024-06-24 3:13PM EDT | 21,000.00 | 62.08 | 53.80 | 59.00 | 0.00 | - | 2 | 4 | 15.72% |
| NDXP240809C21025000 | 2024-06-17 2:11PM EDT | 21,025.00 | 143.25 | 51.00 | 56.10 | 0.00 | - | - | 1 | 15.70% |
| NDXP240809C21050000 | 2024-06-24 3:13PM EDT | 21,050.00 | 57.00 | 48.40 | 53.40 | 0.00 | - | 1 | 2 | 15.68% |
| NDXP240809C21075000 | 2024-06-17 1:38PM EDT | 21,075.00 | 113.10 | 45.90 | 50.80 | 0.00 | - | - | 1 | 15.67% |
| NDXP240809C21150000 | 2024-06-18 10:57AM EDT | 21,150.00 | 101.89 | 38.90 | 43.70 | 0.00 | - | - | 1 | 15.63% |
| NDXP240809C21200000 | 2024-06-21 3:48PM EDT | 21,200.00 | 63.70 | 34.80 | 39.50 | 0.00 | - | 4 | 2 | 15.61% |
| NDXP240809C21225000 | 2024-06-21 12:29PM EDT | 21,225.00 | 69.15 | 32.90 | 37.60 | 0.00 | - | 1 | 1 | 15.61% |
| NDXP240809C21250000 | 2024-06-21 12:25PM EDT | 21,250.00 | 66.02 | 31.10 | 35.80 | 0.00 | - | 1 | 1 | 15.61% |
| NDXP240809C21450000 | 2024-06-20 11:05AM EDT | 21,450.00 | 67.58 | 19.60 | 24.20 | 0.00 | - | - | 1 | 15.65% |
| NDXP240809C21475000 | 2024-06-20 11:05AM EDT | 21,475.00 | 64.98 | 18.50 | 23.10 | 0.00 | - | - | 1 | 15.66% |
| NDXP240809C21500000 | 2024-06-26 11:24AM EDT | 21,500.00 | 28.50 | 17.40 | 22.00 | 0.00 | - | 1 | 3 | 15.67% |
| NDXP240809C21525000 | 2024-06-18 12:15PM EDT | 21,525.00 | 57.12 | 16.40 | 21.00 | 0.00 | - | - | 1 | 15.69% |
| NDXP240809C22300000 | 2024-06-14 9:30AM EDT | 22,300.00 | 6.70 | 2.05 | 7.20 | 0.00 | - | - | 1 | 17.24% |
| NDXP240809C22500000 | 2024-06-18 9:30AM EDT | 22,500.00 | 10.90 | 0.90 | 6.20 | 0.00 | - | - | 1 | 17.90% |
Opciones de ventapara9 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240809P17350000 | 2024-06-21 12:25PM EDT | 17,350.00 | 37.85 | 23.20 | 27.20 | 0.00 | - | 1 | 1 | 22.23% |
| NDXP240809P17375000 | 2024-06-21 12:29PM EDT | 17,375.00 | 38.85 | 23.80 | 27.80 | 0.00 | - | 1 | 1 | 22.12% |
| NDXP240809P17400000 | 2024-06-21 12:29PM EDT | 17,400.00 | 39.65 | 24.40 | 28.40 | 0.00 | - | 2 | 2 | 22.01% |
| NDXP240809P17900000 | 2024-06-20 3:02PM EDT | 17,900.00 | 65.43 | 40.90 | 45.10 | 0.00 | - | - | 1 | 19.83% |
| NDXP240809P18000000 | 2024-06-27 2:00PM EDT | 18,000.00 | 47.65 | 45.70 | 50.10 | 0.00 | - | 1 | 2 | 19.44% |
| NDXP240809P18025000 | 2024-06-21 10:45AM EDT | 18,025.00 | 76.21 | 47.00 | 51.40 | 0.00 | - | 1 | 1 | 19.33% |
| NDXP240809P18075000 | 2024-06-21 10:45AM EDT | 18,075.00 | 79.85 | 49.80 | 54.20 | 0.00 | - | 1 | 1 | 19.14% |
| NDXP240809P18250000 | 2024-06-21 9:32AM EDT | 18,250.00 | 93.45 | 61.00 | 65.60 | 0.00 | - | 1 | 1 | 18.46% |
| NDXP240809P18350000 | 2024-06-27 11:46AM EDT | 18,350.00 | 74.78 | 68.60 | 73.40 | 0.00 | - | 1 | 3 | 18.09% |
| NDXP240809P18375000 | 2024-06-24 2:01PM EDT | 18,375.00 | 109.85 | 70.60 | 75.50 | 0.00 | - | 1 | 2 | 17.99% |
| NDXP240809P18400000 | 2024-06-28 12:40PM EDT | 18,400.00 | 72.95 | 72.80 | 77.70 | -6.08 | -7.69% | 3 | 2 | 17.90% |
| NDXP240809P18525000 | 2024-06-27 9:43AM EDT | 18,525.00 | 83.65 | 84.50 | 89.70 | 0.00 | - | 2 | 3 | 17.44% |
| NDXP240809P18550000 | 2024-06-24 3:52PM EDT | 18,550.00 | 136.23 | 87.10 | 92.30 | 0.00 | - | 12 | 13 | 17.35% |
| NDXP240809P18575000 | 2024-06-26 1:19PM EDT | 18,575.00 | 103.70 | 89.70 | 95.10 | 0.00 | - | 1 | 1 | 17.26% |
| NDXP240809P18700000 | 2024-06-28 10:09AM EDT | 18,700.00 | 80.48 | 104.40 | 110.00 | -61.22 | -43.20% | 1 | 8 | 16.80% |
| NDXP240809P18800000 | 2024-06-27 3:09PM EDT | 18,800.00 | 114.30 | 117.80 | 123.80 | 0.00 | - | 3 | 7 | 16.44% |
| NDXP240809P18875000 | 2024-06-26 12:53PM EDT | 18,875.00 | 147.13 | 129.00 | 135.30 | 0.00 | - | 2 | 3 | 16.17% |
| NDXP240809P18950000 | 2024-06-28 10:36AM EDT | 18,950.00 | 109.30 | 141.40 | 147.90 | -87.46 | -44.45% | 3 | 2 | 15.90% |
| NDXP240809P19100000 | 2024-06-28 3:59PM EDT | 19,100.00 | 176.21 | 169.50 | 176.60 | +20.11 | +12.88% | 6 | 57 | 15.35% |
| NDXP240809P19200000 | 2024-06-25 12:27PM EDT | 19,200.00 | 227.58 | 192.30 | 198.80 | 0.00 | - | 8 | 9 | 14.98% |
| NDXP240809P19250000 | 2024-06-28 10:17AM EDT | 19,250.00 | 153.85 | 203.70 | 210.80 | -39.70 | -20.51% | 1 | 8 | 14.79% |
| NDXP240809P19350000 | 2024-06-27 11:56AM EDT | 19,350.00 | 236.12 | 229.40 | 237.10 | 0.00 | - | 1 | 5 | 14.42% |
| NDXP240809P19650000 | 2024-06-20 3:32PM EDT | 19,650.00 | 358.00 | 325.70 | 335.10 | 0.00 | - | - | 1 | 13.20% |
| NDXP240809P19700000 | 2024-06-26 11:49AM EDT | 19,700.00 | 358.74 | 345.00 | 354.70 | 0.00 | - | 2 | 6 | 12.99% |
| NDXP240809P19725000 | 2024-06-20 3:26PM EDT | 19,725.00 | 397.90 | 353.90 | 364.80 | 0.00 | - | - | 1 | 12.88% |
| NDXP240809P19800000 | 2024-06-20 12:46PM EDT | 19,800.00 | 401.00 | 386.70 | 396.70 | 0.00 | - | - | 9 | 12.54% |
| NDXP240809P19850000 | 2024-06-18 11:32AM EDT | 19,850.00 | 394.00 | 408.60 | 419.30 | 0.00 | - | - | 1 | 12.31% |
| NDXP240809P19950000 | 2024-06-17 4:11PM EDT | 19,950.00 | 427.95 | 455.90 | 467.70 | 0.00 | - | - | 1 | 11.80% |
| NDXP240809P19975000 | 2024-06-17 4:11PM EDT | 19,975.00 | 438.54 | 468.70 | 480.50 | 0.00 | - | - | 2 | 11.67% |
| NDXP240809P20000000 | 2024-06-28 4:05PM EDT | 20,000.00 | 493.00 | 481.70 | 493.60 | +43.42 | +9.66% | 1 | 2 | 11.54% |
| NDXP240809P20025000 | 2024-06-17 4:06PM EDT | 20,025.00 | 460.18 | 494.70 | 506.90 | 0.00 | - | - | 2 | 11.39% |
| NDXP240809P20050000 | 2024-06-24 11:43AM EDT | 20,050.00 | 571.50 | 507.50 | 520.40 | 0.00 | - | 2 | 2 | 11.24% |
| NDXP240809P20200000 | 2024-06-18 11:28AM EDT | 20,200.00 | 553.20 | 593.60 | 608.50 | 0.00 | - | - | 4 | 10.25% |
| NDXP240809P20250000 | 2024-06-21 9:32AM EDT | 20,250.00 | 662.22 | 624.80 | 639.60 | 0.00 | - | 1 | 1 | 9.81% |
© 2024 Yahoo. Todos los derechos reservados.