Mercados españoles cerrados
S&P 500
5.187,82 +0,12 (+0,00%) Nasdaq
16.299,30 -33,25 (-0,20%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0747 -0,0012 (-0,11%) Petróleo Brent
83,72 +0,56 (+0,67%) Bitcoin EUR
57.844,89 -907,00 (-1,54%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:39PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250117C13600000 | 2024-03-06 2:50PM EDT | 13,600.00 | 5,149.70 | 5,154.40 | 5,185.80 | 0.00 | - | 1 | 1 | 43.66% |
| NDX250117C15500000 | 2024-01-11 11:05AM EDT | 15,500.00 | 2,554.00 | 3,480.50 | 3,508.30 | 0.00 | - | 2 | 0 | 35.07% |
| NDX250117C15800000 | 2024-02-28 1:33PM EDT | 15,800.00 | 3,152.90 | 3,419.50 | 3,455.60 | 0.00 | - | - | 1 | 37.80% |
| NDX250117C15900000 | 2024-02-28 10:31AM EDT | 15,900.00 | 3,092.90 | 3,339.20 | 3,375.20 | 0.00 | - | - | 1 | 37.41% |
| NDX250117C16300000 | 2024-03-13 3:28PM EDT | 16,300.00 | 2,930.10 | 2,836.50 | 2,866.30 | 0.00 | - | - | 1 | 32.23% |
| NDX250117C16500000 | 2024-03-01 12:20PM EDT | 16,500.00 | 2,886.10 | 2,870.20 | 2,905.30 | 0.00 | - | 1 | 1 | 35.14% |
| NDX250117C16800000 | 2024-02-20 12:24PM EDT | 16,800.00 | 2,185.50 | 2,734.80 | 2,764.10 | 0.00 | - | - | 1 | 35.58% |
| NDX250117C16900000 | 2024-02-20 12:24PM EDT | 16,900.00 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | - | 1 | 1 | 35.21% |
| NDX250117C17000000 | 2024-05-08 10:16AM EDT | 17,000.00 | 2,150.00 | 2,165.70 | 2,182.80 | 0.00 | - | 1 | 3 | 27.15% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 17,200.00 | 1,654.57 | 2,024.10 | 2,039.70 | 0.00 | - | 2 | 2 | 26.58% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 17,300.00 | 1,607.00 | 1,954.40 | 1,969.20 | 0.00 | - | - | 2 | 26.29% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 17,400.00 | 1,546.00 | 1,882.70 | 1,899.50 | 0.00 | - | - | 2 | 26.01% |
| NDX250117C17500000 | 2024-04-25 1:26PM EDT | 17,500.00 | 1,447.79 | 1,813.90 | 1,830.60 | 0.00 | - | 1 | 9 | 25.72% |
| NDX250117C17600000 | 2024-04-25 1:26PM EDT | 17,600.00 | 1,389.57 | 1,751.50 | 1,765.20 | 0.00 | - | - | 2 | 25.48% |
| NDX250117C17700000 | 2024-05-03 9:57AM EDT | 17,700.00 | 1,610.30 | 1,685.40 | 1,698.00 | 0.00 | - | 1 | 2 | 25.19% |
| NDX250117C17775000 | 2024-05-03 2:07PM EDT | 17,775.00 | 1,552.25 | 1,634.80 | 1,650.90 | 0.00 | - | 2 | 1 | 25.02% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 17,800.00 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 22.27% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 17,900.00 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 22.14% |
| NDX250117C18000000 | 2024-04-29 3:01PM EDT | 18,000.00 | 1,371.70 | 1,498.60 | 1,509.00 | 0.00 | - | 8 | 8 | 24.45% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 18,200.00 | 1,302.10 | 1,377.40 | 1,387.70 | 0.00 | - | 2 | 1 | 23.95% |
| NDX250117C18300000 | 2024-03-27 9:31AM EDT | 18,300.00 | 1,706.80 | 1,136.50 | 1,151.90 | 0.00 | - | 1 | 1 | 20.77% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 18,800.00 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 23.75% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 18,900.00 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 23.59% |
| NDX250117C19000000 | 2024-05-07 11:10AM EDT | 19,000.00 | 1,006.10 | 951.00 | 960.00 | 0.00 | - | 200 | 473 | 22.21% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 19,100.00 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 23.29% |
| NDX250117C19200000 | 2024-04-19 2:15PM EDT | 19,200.00 | 614.06 | 858.40 | 868.90 | 0.00 | - | 1 | 2 | 21.85% |
| NDX250117C19300000 | 2024-05-02 3:10PM EDT | 19,300.00 | 649.18 | 814.50 | 824.50 | 0.00 | - | 1 | 2 | 21.65% |
| NDX250117C19400000 | 2024-05-02 3:10PM EDT | 19,400.00 | 614.03 | 772.30 | 781.80 | 0.00 | - | 1 | 1 | 21.47% |
| NDX250117C19500000 | 2024-05-01 3:10PM EDT | 19,500.00 | 613.70 | 733.50 | 739.50 | 0.00 | - | 2 | 103 | 21.27% |
| NDX250117C19600000 | 2024-05-01 2:48PM EDT | 19,600.00 | 556.99 | 691.70 | 701.80 | 0.00 | - | 1 | 1 | 21.13% |
| NDX250117C19700000 | 2024-01-22 12:38PM EDT | 19,700.00 | 616.80 | 615.00 | 630.70 | 0.00 | - | - | 2 | 20.37% |
| NDX250117C20000000 | 2024-03-26 11:42AM EDT | 20,000.00 | 859.26 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 1.56% |
| NDX250117C20400000 | 2024-01-30 11:32AM EDT | 20,400.00 | 474.20 | 578.80 | 596.90 | 0.00 | - | - | 7 | 23.06% |
| NDX250117C20500000 | 2024-04-23 3:53PM EDT | 20,500.00 | 328.40 | 402.70 | 410.80 | 0.00 | - | 1 | 0 | 19.80% |
| NDX250117C20600000 | 2024-04-23 3:53PM EDT | 20,600.00 | 308.40 | 377.20 | 385.80 | 0.00 | - | 1 | 0 | 19.68% |
| NDX250117C20800000 | 2024-03-01 4:44PM EDT | 20,800.00 | 578.21 | 536.80 | 556.30 | 0.00 | - | 10 | 312 | 24.01% |
| NDX250117C21000000 | 2024-04-19 3:09PM EDT | 21,000.00 | 206.80 | 289.50 | 297.10 | 0.00 | - | 7 | 79 | 19.25% |
| NDX250117C21200000 | 2024-03-01 4:44PM EDT | 21,200.00 | 470.04 | 434.80 | 450.20 | 0.00 | - | 2 | 0 | 23.45% |
| NDX250117C21400000 | 2024-03-01 4:44PM EDT | 21,400.00 | 421.09 | 389.00 | 405.80 | 0.00 | - | 20 | 624 | 23.24% |
| NDX250117C21600000 | 2024-03-14 3:42PM EDT | 21,600.00 | 320.40 | 285.20 | 297.90 | 0.00 | - | 11 | 56 | 21.42% |
| NDX250117C21800000 | 2024-03-14 3:42PM EDT | 21,800.00 | 286.65 | 252.40 | 264.60 | 0.00 | - | 11 | 56 | 21.25% |
| NDX250117C22000000 | 2024-04-30 12:57PM EDT | 22,000.00 | 123.10 | 143.90 | 149.80 | 0.00 | - | 3 | 380 | 18.50% |
| NDX250117C23000000 | 2024-04-30 2:52PM EDT | 23,000.00 | 60.17 | 68.60 | 73.00 | 0.00 | - | 1 | 79 | 18.09% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250117P10000000 | 2024-04-23 11:44AM EDT | 10,000.00 | 39.30 | 20.70 | 24.60 | 0.00 | - | 1 | 8 | 33.80% |
| NDX250117P10200000 | 2024-02-12 11:01AM EDT | 10,200.00 | 56.00 | 47.80 | 55.10 | 0.00 | - | 4 | 6 | 37.36% |
| NDX250117P10400000 | 2024-02-12 11:01AM EDT | 10,400.00 | 58.00 | 47.70 | 63.70 | 0.00 | - | 1 | 2 | 37.21% |
| NDX250117P10600000 | 2024-03-13 3:50PM EDT | 10,600.00 | 62.00 | 53.40 | 61.30 | 0.00 | - | - | 1 | 35.84% |
| NDX250117P10800000 | 2024-03-13 3:50PM EDT | 10,800.00 | 66.00 | 58.30 | 66.30 | 0.00 | - | 2 | 7 | 35.26% |
| NDX250117P11000000 | 2024-04-30 2:52PM EDT | 11,000.00 | 49.88 | 32.90 | 37.20 | 0.00 | - | 1 | 3 | 30.85% |
| NDX250117P11200000 | 2024-01-17 3:10PM EDT | 11,200.00 | 130.00 | 83.10 | 94.80 | 0.00 | - | - | 8 | 35.55% |
| NDX250117P12000000 | 2024-01-22 4:32PM EDT | 12,000.00 | 135.83 | 120.00 | 135.30 | 0.00 | - | - | 1 | 33.80% |
| NDX250117P12600000 | 2024-04-12 10:12AM EDT | 12,600.00 | 118.88 | 67.90 | 72.50 | 0.00 | - | 1 | 0 | 26.54% |
| NDX250117P12800000 | 2024-04-12 10:12AM EDT | 12,800.00 | 128.81 | 74.30 | 79.10 | 0.00 | - | 2 | 0 | 26.05% |
| NDX250117P13000000 | 2024-04-29 10:01AM EDT | 13,000.00 | 121.00 | 81.40 | 86.30 | 0.00 | - | 2 | 5 | 25.56% |
| NDX250117P13200000 | 2024-03-01 3:33PM EDT | 13,200.00 | 143.05 | 129.80 | 140.20 | 0.00 | - | 1 | 2 | 27.57% |
| NDX250117P13400000 | 2024-01-30 12:17PM EDT | 13,400.00 | 219.30 | 166.50 | 177.00 | 0.00 | - | - | 8 | 28.21% |
| NDX250117P13600000 | 2024-01-30 11:39AM EDT | 13,600.00 | 238.08 | 180.40 | 191.00 | 0.00 | - | 3 | 9 | 27.72% |
| NDX250117P13800000 | 2024-05-03 10:28AM EDT | 13,800.00 | 145.42 | 118.20 | 123.40 | 0.00 | - | 1 | 8 | 23.68% |
| NDX250117P14000000 | 2024-05-03 3:35PM EDT | 14,000.00 | 153.90 | 130.10 | 135.20 | 0.00 | - | 3 | 61 | 23.24% |
| NDX250117P14600000 | 2024-03-15 3:35PM EDT | 14,600.00 | 309.00 | 275.20 | 286.70 | 0.00 | - | - | 1 | 25.53% |
| NDX250117P14800000 | 2024-03-01 3:33PM EDT | 14,800.00 | 265.77 | 250.70 | 263.80 | 0.00 | - | 2 | 22 | 23.71% |
| NDX250117P14900000 | 2024-02-20 2:42PM EDT | 14,900.00 | 401.60 | 265.00 | 276.80 | 0.00 | - | - | 1 | 23.54% |
| NDX250117P15000000 | 2024-04-30 12:08PM EDT | 15,000.00 | 300.55 | 209.00 | 214.30 | 0.00 | - | 5 | 30 | 21.07% |
| NDX250117P15100000 | 2024-04-19 1:09PM EDT | 15,100.00 | 443.40 | 218.70 | 224.80 | 0.00 | - | 11 | 11 | 20.87% |
| NDX250117P15300000 | 2024-02-20 2:33PM EDT | 15,300.00 | 471.50 | 310.50 | 323.00 | 0.00 | - | - | 1 | 22.58% |
| NDX250117P15400000 | 2024-04-19 1:09PM EDT | 15,400.00 | 500.10 | 252.10 | 257.70 | 0.00 | - | 2 | 2 | 20.22% |
| NDX250117P15500000 | 2024-04-26 11:34AM EDT | 15,500.00 | 372.80 | 264.60 | 270.00 | 0.00 | - | 2 | 9 | 20.01% |
| NDX250117P15600000 | 2024-01-22 4:32PM EDT | 15,600.00 | 542.17 | 496.70 | 514.30 | 0.00 | - | - | 1 | 25.45% |
| NDX250117P15700000 | 2024-04-29 3:18PM EDT | 15,700.00 | 397.92 | 289.90 | 296.10 | 0.00 | - | - | 1 | 19.59% |
| NDX250117P15900000 | 2024-03-05 2:17PM EDT | 15,900.00 | 490.20 | 462.50 | 477.30 | 0.00 | - | - | 1 | 22.72% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 16,000.00 | 525.00 | 333.80 | 339.90 | 0.00 | - | 1 | 18 | 18.96% |
| NDX250117P16100000 | 2024-04-22 3:31PM EDT | 16,100.00 | 601.70 | 350.00 | 356.20 | 0.00 | - | - | 1 | 18.76% |
| NDX250117P16150000 | 2024-05-01 3:09PM EDT | 16,150.00 | 474.80 | 358.30 | 364.10 | 0.00 | - | - | 2 | 18.64% |
| NDX250117P16200000 | 2024-04-23 12:00PM EDT | 16,200.00 | 570.47 | 366.10 | 372.50 | 0.00 | - | - | 4 | 18.54% |
| NDX250117P16300000 | 2024-05-06 3:13PM EDT | 16,300.00 | 407.00 | 383.30 | 389.90 | 0.00 | - | 1 | 8 | 18.33% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 16,400.00 | 739.69 | 401.30 | 408.00 | 0.00 | - | 3 | 3 | 18.11% |
| NDX250117P16500000 | 2024-04-23 12:29PM EDT | 16,500.00 | 634.96 | 419.80 | 426.90 | 0.00 | - | 3 | 3 | 17.90% |
| NDX250117P16600000 | 2024-04-23 2:43PM EDT | 16,600.00 | 646.55 | 439.90 | 447.10 | 0.00 | - | - | 3 | 17.69% |
| NDX250117P16700000 | 2024-04-23 2:55PM EDT | 16,700.00 | 675.50 | 460.30 | 467.70 | 0.00 | - | - | 1 | 17.47% |
| NDX250117P16800000 | 2024-04-23 2:55PM EDT | 16,800.00 | 703.40 | 481.70 | 488.60 | 0.00 | - | 1 | 2 | 17.24% |
| NDX250117P17000000 | 2024-05-07 11:17AM EDT | 17,000.00 | 529.30 | 527.10 | 534.00 | 0.00 | - | 100 | 411 | 16.80% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 17,100.00 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 19.10% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 17,200.00 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 18.93% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 17,400.00 | 1,000.80 | 630.30 | 637.00 | 0.00 | - | 1 | 4 | 15.88% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 17,500.00 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 17.04% |
| NDX250117P17800000 | 2024-05-06 11:13AM EDT | 17,800.00 | 806.60 | 751.60 | 757.80 | 0.00 | - | 1 | 3 | 14.91% |
| NDX250117P18000000 | 2024-05-06 12:02PM EDT | 18,000.00 | 872.00 | 815.90 | 824.60 | 0.00 | - | 3 | 611 | 14.38% |
| NDX250117P18500000 | 2024-05-08 10:13AM EDT | 18,500.00 | 1,011.10 | 1,007.70 | 1,015.80 | +11.10 | +1.11% | 41 | 643 | 12.94% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 18,800.00 | 1,749.22 | 1,139.10 | 1,148.20 | 0.00 | - | 1 | 1 | 11.93% |
| NDX250117P19000000 | 2024-04-03 9:46AM EDT | 19,000.00 | 1,372.24 | 1,393.60 | 1,410.50 | 0.00 | - | 5 | 1 | 14.17% |
| NDX250117P19900000 | 2024-03-08 3:57PM EDT | 19,900.00 | 1,838.30 | 1,811.10 | 1,835.40 | 0.00 | - | 1 | 1 | 6.53% |
| NDX250117P20000000 | 2024-03-08 3:59PM EDT | 20,000.00 | 1,890.90 | 1,869.70 | 1,894.30 | 0.00 | - | 1 | 2 | 0.00% |
| NDX250117P21400000 | 2024-04-04 2:32PM EDT | 21,400.00 | 2,857.70 | 2,947.40 | 2,975.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250117P21600000 | 2024-03-08 3:37PM EDT | 21,600.00 | 2,960.80 | 2,976.40 | 3,005.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250117P21800000 | 2024-03-21 9:41AM EDT | 21,800.00 | 2,849.35 | 4,056.50 | 4,089.00 | 0.00 | - | 22 | 34 | 23.88% |
| NDX250117P22000000 | 2024-03-21 9:41AM EDT | 22,000.00 | 3,002.35 | 4,233.70 | 4,266.20 | 0.00 | - | 22 | 34 | 24.03% |
| NDX250117P22600000 | 2024-05-01 3:39PM EDT | 22,600.00 | 4,436.32 | 3,830.90 | 3,851.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX250117P22700000 | 2024-05-01 3:39PM EDT | 22,700.00 | 4,527.42 | 3,919.40 | 3,939.60 | 0.00 | - | 1 | 3 | 0.00% |
| NDX250117P22900000 | 2024-04-15 1:18PM EDT | 22,900.00 | 4,223.80 | 4,101.10 | 4,121.30 | 0.00 | - | 1 | 15 | 0.00% |
| NDX250117P23000000 | 2024-04-15 1:18PM EDT | 23,000.00 | 4,312.30 | 4,189.60 | 4,209.40 | 0.00 | - | 1 | 15 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.