Mercados españoles cerrados en 1 hr 54 mins
IBEX 35
11.122,90 +42,00 (+0,38%) Euro Stoxx 50
5.030,90 +14,80 (+0,30%) Dólar/Euro
1,0755 -0,0003 (-0,03%) Petróleo Brent
82,53 -0,63 (-0,76%) Oro
2.318,80 -5,40 (-0,23%) Bitcoin EUR
57.591,78 -1.605,87 (-2,71%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:36AM EDT. Mercado abierto.
Opciones de comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 16,000.00 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 37.84% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 16,100.00 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 37.48% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 16,200.00 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 37.12% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 17,700.00 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 19.60% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 18,000.00 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 24.89% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 18,300.00 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 19.30% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 18,500.00 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX250321C18700000 | 2024-03-15 2:30PM EDT | 18,700.00 | 1,480.00 | 1,482.30 | 1,513.80 | 0.00 | - | - | 15 | 27.06% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 19,200.00 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 22.65% |
| NDX250321C19600000 | 2024-04-17 3:39PM EDT | 19,600.00 | 829.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 20,000.00 | 648.80 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 1.56% |
| NDX250321C22000000 | 2024-04-22 9:30AM EDT | 22,000.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NDX250321C22500000 | 2024-04-30 4:07PM EDT | 22,500.00 | 138.50 | 0.00 | 0.00 | 0.00 | - | 3 | 504 | 3.13% |
| NDX250321C23000000 | 2024-05-03 10:02AM EDT | 23,000.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 60 | 466 | 3.13% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321P10000000 | 2024-04-08 1:57PM EDT | 10,000.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NDX250321P10200000 | 2024-04-26 9:30AM EDT | 10,200.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDX250321P11000000 | 2024-04-04 2:51PM EDT | 11,000.00 | 81.20 | 49.50 | 62.50 | 0.00 | - | 2 | 2 | 30.05% |
| NDX250321P11200000 | 2024-04-09 10:42AM EDT | 11,200.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| NDX250321P12000000 | 2024-04-03 10:46AM EDT | 12,000.00 | 116.23 | 84.40 | 93.30 | 0.00 | - | 1 | 113 | 27.61% |
| NDX250321P12800000 | 2024-04-22 2:47PM EDT | 12,800.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| NDX250321P13000000 | 2024-04-22 9:39AM EDT | 13,000.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX250321P13200000 | 2024-03-15 2:30PM EDT | 13,200.00 | 226.80 | 200.30 | 213.40 | 0.00 | - | - | 20 | 27.36% |
| NDX250321P13400000 | 2024-03-18 11:08AM EDT | 13,400.00 | 221.30 | 247.10 | 261.80 | 0.00 | - | - | 6 | 28.01% |
| NDX250321P13800000 | 2024-04-23 9:43AM EDT | 13,800.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDX250321P14000000 | 2024-04-19 10:09AM EDT | 14,000.00 | 329.18 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 3.13% |
| NDX250321P14200000 | 2024-04-15 9:32AM EDT | 14,200.00 | 282.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX250321P14600000 | 2024-04-24 9:40AM EDT | 14,600.00 | 328.90 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 3.13% |
| NDX250321P14800000 | 2024-04-18 9:54AM EDT | 14,800.00 | 430.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDX250321P15000000 | 2024-04-24 10:36AM EDT | 15,000.00 | 389.90 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 3.13% |
| NDX250321P15100000 | 2024-03-20 11:21AM EDT | 15,100.00 | 405.00 | 534.00 | 560.50 | 0.00 | - | 6 | 17 | 26.29% |
| NDX250321P15200000 | 2024-03-19 3:50PM EDT | 15,200.00 | 420.00 | 493.00 | 514.20 | 0.00 | - | 4 | 4 | 24.72% |
| NDX250321P15300000 | 2024-03-19 3:50PM EDT | 15,300.00 | 436.00 | 511.40 | 532.80 | 0.00 | - | 4 | 4 | 24.54% |
| NDX250321P15400000 | 2024-04-29 12:04PM EDT | 15,400.00 | 416.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NDX250321P15500000 | 2024-04-19 12:56PM EDT | 15,500.00 | 603.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| NDX250321P15600000 | 2024-02-27 4:25PM EDT | 15,600.00 | 464.68 | 421.30 | 438.80 | 0.00 | - | - | 2 | 20.87% |
| NDX250321P15700000 | 2024-04-12 1:24PM EDT | 15,700.00 | 519.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NDX250321P15900000 | 2024-04-12 12:51PM EDT | 15,900.00 | 550.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDX250321P16000000 | 2024-05-06 2:23PM EDT | 16,000.00 | 437.00 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 1.56% |
| NDX250321P16100000 | 2024-04-22 10:28AM EDT | 16,100.00 | 751.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 16,200.00 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 20.32% |
| NDX250321P16300000 | 2024-04-12 12:38PM EDT | 16,300.00 | 630.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 16,400.00 | 830.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| NDX250321P16500000 | 2024-04-15 10:13AM EDT | 16,500.00 | 647.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| NDX250321P16700000 | 2024-04-12 12:36PM EDT | 16,700.00 | 714.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 16,800.00 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 19.39% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 17,000.00 | 731.60 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.78% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 17,100.00 | 800.00 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.78% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 17,400.00 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 16.48% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 18,000.00 | 1,175.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| NDX250321P18200000 | 2024-05-06 12:30PM EDT | 18,200.00 | 1,033.10 | 0.00 | 0.00 | 0.00 | - | 45 | 43 | 0.00% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 18,700.00 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 14.28% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 19,000.00 | 1,402.88 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX250321P20500000 | 2024-03-21 10:50AM EDT | 20,500.00 | 2,046.50 | 2,940.20 | 2,981.50 | 0.00 | - | - | 22 | 19.39% |
| NDX250321P21000000 | 2024-03-13 12:18PM EDT | 21,000.00 | 2,464.00 | 2,591.90 | 2,627.20 | 0.00 | - | - | 1 | 0.00% |
| NDX250321P22500000 | 2024-04-19 9:35AM EDT | 22,500.00 | 4,327.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321P23000000 | 2024-04-18 4:08PM EDT | 23,000.00 | 4,734.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.