Mercados españoles cerrados en 6 mins
IBEX 35
11.154,60 +73,70 (+0,67%) Euro Stoxx 50
5.042,12 +26,02 (+0,52%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
83,20 +0,04 (+0,05%) Oro
2.321,60 -2,60 (-0,11%) Bitcoin EUR
57.659,54 -1.769,76 (-2,98%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:24AM EDT. Mercado abierto.
Opciones de comprapara30 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930C11800000 | 2024-04-29 1:26PM EDT | 11,800.00 | 6,241.25 | 6,504.20 | 6,523.30 | 0.00 | - | - | 4 | 53.15% |
| NDXP240930C12800000 | 2024-04-29 1:26PM EDT | 12,800.00 | 5,282.45 | 5,547.60 | 5,566.50 | 0.00 | - | - | 4 | 47.85% |
| NDXP240930C13500000 | 2024-01-08 10:36AM EDT | 13,500.00 | 3,568.43 | 4,577.10 | 4,777.10 | 0.00 | - | - | 2 | 37.80% |
| NDXP240930C13600000 | 2024-03-08 12:54PM EDT | 13,600.00 | 5,021.02 | 4,879.70 | 4,900.00 | 0.00 | - | 9 | 9 | 47.18% |
| NDXP240930C13700000 | 2024-03-08 12:54PM EDT | 13,700.00 | 4,928.78 | 4,786.40 | 4,806.80 | 0.00 | - | 9 | 5 | 46.61% |
| NDXP240930C13800000 | 2024-05-02 12:57PM EDT | 13,800.00 | 3,940.90 | 4,587.30 | 4,602.20 | 0.00 | - | 9 | 4 | 41.48% |
| NDXP240930C13900000 | 2024-05-02 12:57PM EDT | 13,900.00 | 3,848.11 | 4,492.60 | 4,511.10 | 0.00 | - | - | 9 | 41.07% |
| NDXP240930C14500000 | 2023-11-03 10:38AM EDT | 14,500.00 | 1,865.60 | 2,502.70 | 2,531.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930C15500000 | 2023-10-02 9:30AM EDT | 15,500.00 | 1,312.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C16100000 | 2023-10-02 9:30AM EDT | 16,100.00 | 1,012.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 17,000.00 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 12.24% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 17,500.00 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 14.06% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 17,600.00 | 1,110.00 | 1,284.10 | 1,298.30 | 0.00 | - | - | 1 | 23.18% |
| NDXP240930C17900000 | 2024-05-03 10:55AM EDT | 17,900.00 | 956.96 | 1,090.10 | 1,103.10 | 0.00 | - | 1 | 1 | 22.31% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 18,000.00 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 17.31% |
| NDXP240930C18100000 | 2024-01-24 11:40AM EDT | 18,100.00 | 1,055.80 | 1,169.40 | 1,188.70 | 0.00 | - | - | 2 | 26.32% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 18,200.00 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 18.73% |
| NDXP240930C18300000 | 2024-04-10 10:26AM EDT | 18,300.00 | 988.10 | 852.90 | 864.40 | 0.00 | - | 1 | 55 | 21.19% |
| NDXP240930C18400000 | 2024-04-05 4:00PM EDT | 18,400.00 | 1,013.99 | 728.40 | 743.60 | 0.00 | - | 1 | 1 | 19.47% |
| NDXP240930C18500000 | 2024-04-24 11:19AM EDT | 18,500.00 | 585.11 | 747.30 | 758.30 | 0.00 | - | 2 | 5 | 20.70% |
| NDXP240930C19000000 | 2024-04-24 11:19AM EDT | 19,000.00 | 403.50 | 514.30 | 523.40 | 0.00 | - | 2 | 5 | 19.50% |
| NDXP240930C19100000 | 2024-05-03 9:57AM EDT | 19,100.00 | 439.35 | 475.10 | 485.70 | 0.00 | - | 1 | 1 | 19.35% |
| NDXP240930C19200000 | 2024-05-03 9:57AM EDT | 19,200.00 | 405.20 | 439.90 | 448.80 | 0.00 | - | 1 | 1 | 19.17% |
| NDXP240930C19300000 | 2024-03-11 10:28AM EDT | 19,300.00 | 622.00 | 524.70 | 532.80 | 0.00 | - | 1 | 1 | 21.88% |
| NDXP240930C19500000 | 2024-01-31 12:16PM EDT | 19,500.00 | 344.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240930C19700000 | 2024-05-01 2:45PM EDT | 19,700.00 | 206.65 | 282.30 | 289.20 | 0.00 | - | - | 5 | 18.28% |
| NDXP240930C19800000 | 2024-05-06 10:28AM EDT | 19,800.00 | 253.80 | 258.80 | 265.70 | 0.00 | - | 1 | 6 | 18.19% |
| NDXP240930C19900000 | 2024-05-03 9:48AM EDT | 19,900.00 | 219.70 | 236.00 | 242.80 | 0.00 | - | 5 | 20 | 18.09% |
| NDXP240930C20000000 | 2024-03-07 11:39AM EDT | 20,000.00 | 482.00 | 357.70 | 366.70 | 0.00 | - | - | 1 | 22.16% |
| NDXP240930C20200000 | 2024-05-01 10:17AM EDT | 20,200.00 | 106.50 | 174.20 | 180.20 | 0.00 | - | 5 | 15 | 17.68% |
| NDXP240930C20300000 | 2024-04-15 1:26PM EDT | 20,300.00 | 218.67 | 156.90 | 162.80 | 0.00 | - | 3 | 3 | 17.56% |
| NDXP240930C20400000 | 2024-04-15 1:26PM EDT | 20,400.00 | 200.52 | 141.50 | 147.10 | 0.00 | - | 3 | 3 | 17.46% |
| NDXP240930C21000000 | 2024-04-25 10:12AM EDT | 21,000.00 | 51.10 | 73.90 | 78.70 | 0.00 | - | - | 1 | 17.05% |
| NDXP240930C21200000 | 2024-04-25 10:12AM EDT | 21,200.00 | 41.70 | 57.70 | 65.80 | 0.00 | - | - | 1 | 17.10% |
| NDXP240930C21600000 | 2024-03-01 1:25PM EDT | 21,600.00 | 145.55 | 121.70 | 129.70 | 0.00 | - | 1 | 1 | 21.96% |
| NDXP240930C21800000 | 2024-03-21 2:49PM EDT | 21,800.00 | 133.49 | 17.40 | 25.90 | 0.00 | - | 1 | 3 | 16.07% |
Opciones de ventapara30 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930P11800000 | 2024-04-29 1:26PM EDT | 11,800.00 | 26.50 | 14.20 | 18.30 | 0.00 | - | - | 4 | 31.91% |
| NDXP240930P12400000 | 2024-04-24 10:24AM EDT | 12,400.00 | 44.00 | 19.90 | 23.90 | 0.00 | - | 1 | 1 | 29.81% |
| NDXP240930P12800000 | 2024-04-29 1:26PM EDT | 12,800.00 | 43.70 | 22.90 | 30.80 | 0.00 | - | - | 4 | 28.78% |
| NDXP240930P13000000 | 2024-05-07 12:44PM EDT | 13,000.00 | 29.20 | 27.60 | 31.50 | 0.00 | - | 2 | 11 | 27.78% |
| NDXP240930P13400000 | 2023-12-18 2:25PM EDT | 13,400.00 | 211.52 | 172.50 | 179.60 | 0.00 | - | 1 | 0 | 37.42% |
| NDXP240930P13500000 | 2024-01-10 4:05PM EDT | 13,500.00 | 192.91 | 107.10 | 113.40 | 0.00 | - | 1 | 17 | 32.59% |
| NDXP240930P14000000 | 2024-01-10 4:05PM EDT | 14,000.00 | 241.89 | 134.50 | 141.20 | 0.00 | - | - | 1 | 31.05% |
| NDXP240930P14100000 | 2024-05-03 10:00AM EDT | 14,100.00 | 64.00 | 49.00 | 57.40 | 0.00 | - | 1 | 1 | 24.55% |
| NDXP240930P14200000 | 2024-05-03 10:00AM EDT | 14,200.00 | 65.50 | 53.80 | 57.60 | 0.00 | - | 2 | 2 | 23.99% |
| NDXP240930P14300000 | 2024-04-18 10:19AM EDT | 14,300.00 | 156.67 | 55.30 | 63.70 | 0.00 | - | 1 | 1 | 23.94% |
| NDXP240930P14400000 | 2024-03-18 9:31AM EDT | 14,400.00 | 150.00 | 162.40 | 169.10 | 0.00 | - | 20 | 20 | 29.87% |
| NDXP240930P14500000 | 2024-04-18 10:19AM EDT | 14,500.00 | 173.04 | 64.20 | 68.30 | 0.00 | - | 1 | 1 | 23.15% |
| NDXP240930P14900000 | 2023-11-07 10:30AM EDT | 14,900.00 | 795.90 | 547.00 | 562.10 | 0.00 | - | - | 1 | 41.07% |
| NDXP240930P15000000 | 2024-05-07 9:32AM EDT | 15,000.00 | 91.61 | 86.80 | 91.00 | 0.00 | - | 1 | 7 | 21.74% |
| NDXP240930P15300000 | 2024-01-22 11:39AM EDT | 15,300.00 | 336.80 | 314.90 | 322.40 | 0.00 | - | - | 2 | 29.79% |
| NDXP240930P15400000 | 2024-01-22 11:39AM EDT | 15,400.00 | 351.90 | 329.00 | 336.40 | 0.00 | - | - | 2 | 29.52% |
| NDXP240930P15500000 | 2024-04-01 3:01PM EDT | 15,500.00 | 187.12 | 188.30 | 204.30 | 0.00 | - | 2 | 3 | 23.94% |
| NDXP240930P15600000 | 2024-01-22 11:39AM EDT | 15,600.00 | 384.00 | 360.20 | 367.70 | 0.00 | - | - | 4 | 29.03% |
| NDXP240930P15700000 | 2024-01-22 11:39AM EDT | 15,700.00 | 400.90 | 376.80 | 384.40 | 0.00 | - | - | 1 | 28.78% |
| NDXP240930P15800000 | 2024-04-12 11:20AM EDT | 15,800.00 | 264.05 | 143.20 | 148.10 | 0.00 | - | 26 | 28 | 19.63% |
| NDXP240930P16000000 | 2024-04-01 3:01PM EDT | 16,000.00 | 241.19 | 259.30 | 269.00 | 0.00 | - | 1 | 5 | 22.74% |
| NDXP240930P16300000 | 2024-02-28 1:38PM EDT | 16,300.00 | 367.25 | 272.20 | 280.80 | 0.00 | - | 1 | 1 | 20.91% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 16,500.00 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 28.47% |
| NDXP240930P16800000 | 2024-05-02 9:31AM EDT | 16,800.00 | 476.09 | 273.10 | 279.30 | 0.00 | - | 1 | 6 | 17.10% |
| NDXP240930P16900000 | 2024-04-24 9:32AM EDT | 16,900.00 | 493.96 | 291.80 | 297.80 | 0.00 | - | 10 | 15 | 16.85% |
| NDXP240930P17000000 | 2024-04-24 9:32AM EDT | 17,000.00 | 521.33 | 310.20 | 316.80 | 0.00 | - | 5 | 5 | 16.58% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 17,100.00 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 24.03% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 17,200.00 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 23.83% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 17,300.00 | 470.18 | 377.20 | 384.20 | 0.00 | - | 32 | 3 | 15.83% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 17,400.00 | 786.66 | 402.30 | 409.50 | 0.00 | - | - | 1 | 15.57% |
| NDXP240930P17500000 | 2024-05-02 9:31AM EDT | 17,500.00 | 707.81 | 426.70 | 433.80 | 0.00 | - | 1 | 27 | 15.25% |
| NDXP240930P17600000 | 2024-05-01 3:55PM EDT | 17,600.00 | 780.05 | 458.40 | 465.70 | 0.00 | - | 14 | 5 | 15.07% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 17,800.00 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 19.54% |
| NDXP240930P17900000 | 2024-05-03 10:55AM EDT | 17,900.00 | 686.55 | 552.60 | 560.90 | 0.00 | - | 33 | 3 | 14.24% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 18,000.00 | 921.69 | 584.60 | 593.30 | 0.00 | - | 2 | 3 | 13.88% |
| NDXP240930P18200000 | 2024-01-24 11:54AM EDT | 18,200.00 | 1,021.08 | 884.70 | 901.60 | 0.00 | - | - | 3 | 18.34% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 18,500.00 | 1,179.05 | 789.80 | 799.70 | 0.00 | - | - | 1 | 12.22% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 19,000.00 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 18.77% |
| NDXP240930P19200000 | 2024-03-11 10:25AM EDT | 19,200.00 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | - | 1 | 1 | 12.70% |
| NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 19,400.00 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930P20400000 | 2024-02-05 10:35AM EDT | 20,400.00 | 2,387.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240930P20800000 | 2024-04-25 10:12AM EDT | 20,800.00 | 3,163.81 | 2,386.30 | 2,403.40 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930P21000000 | 2024-04-25 10:12AM EDT | 21,000.00 | 3,347.20 | 2,562.10 | 2,579.70 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930P21400000 | 2024-02-05 10:35AM EDT | 21,400.00 | 3,217.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.