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
56.242,75 -1.169,40 (-2,04%)
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 comprapara16 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250516C12600000 | 2024-05-10 10:21AM EDT | 12,600.00 | 6,214.00 | 6,997.70 | 7,045.20 | 0.00 | - | - | 2 | 0.00% |
| NDX250516C16400000 | 2024-05-24 1:28PM EDT | 16,400.00 | 3,602.20 | 4,349.30 | 4,395.00 | 0.00 | - | 1 | 2 | 35.78% |
| NDX250516C16500000 | 2024-06-06 1:54PM EDT | 16,500.00 | 3,675.00 | 4,215.70 | 4,268.60 | 0.00 | - | - | 1 | 34.71% |
| NDX250516C16700000 | 2024-05-24 1:28PM EDT | 16,700.00 | 3,366.60 | 4,101.10 | 4,146.20 | 0.00 | - | 1 | 1 | 34.80% |
| NDX250516C17000000 | 2024-06-12 10:20AM EDT | 17,000.00 | 3,631.18 | 3,805.60 | 3,857.40 | 0.00 | - | 18 | 19 | 33.13% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 17,200.00 | 2,285.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 17,300.00 | 2,231.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250516C18700000 | 2024-05-24 11:04AM EDT | 18,700.00 | 1,931.70 | 2,567.30 | 2,607.50 | 0.00 | - | 1 | 1 | 28.95% |
| NDX250516C19000000 | 2024-06-26 9:30AM EDT | 19,000.00 | 2,318.10 | 2,318.00 | 2,333.80 | 0.00 | - | 1 | 2 | 27.26% |
| NDX250516C20000000 | 2024-06-12 12:33PM EDT | 20,000.00 | 1,563.10 | 1,684.40 | 1,700.10 | 0.00 | - | 20 | 36 | 24.95% |
| NDX250516C20800000 | 2024-06-11 9:30AM EDT | 20,800.00 | 941.40 | 1,252.30 | 1,267.70 | 0.00 | - | - | 1 | 23.35% |
| NDX250516C20900000 | 2024-06-18 1:24PM EDT | 20,900.00 | 1,375.30 | 1,203.40 | 1,219.10 | 0.00 | - | 2 | 26 | 23.17% |
| NDX250516C22500000 | 2024-06-18 1:24PM EDT | 22,500.00 | 712.50 | 586.20 | 600.40 | 0.00 | - | 3 | 254 | 20.75% |
| NDX250516C22700000 | 2024-06-25 2:23PM EDT | 22,700.00 | 551.60 | 530.70 | 545.90 | 0.00 | - | 3 | 6 | 20.54% |
| NDX250516C23000000 | 2024-06-26 12:18PM EDT | 23,000.00 | 492.80 | 455.40 | 471.30 | 0.00 | - | 1 | 184 | 20.25% |
Opciones de ventapara16 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250516P13000000 | 2024-06-17 9:30AM EDT | 13,000.00 | 107.80 | 86.10 | 99.60 | 0.00 | - | - | 2 | 27.79% |
| NDX250516P13400000 | 2024-06-17 9:30AM EDT | 13,400.00 | 122.40 | 101.30 | 114.70 | 0.00 | - | - | 1 | 26.91% |
| NDX250516P13800000 | 2024-06-17 9:30AM EDT | 13,800.00 | 138.90 | 119.00 | 132.20 | 0.00 | - | - | 1 | 26.06% |
| NDX250516P13900000 | 2024-06-17 9:30AM EDT | 13,900.00 | 143.40 | 123.80 | 137.00 | 0.00 | - | - | 1 | 25.85% |
| NDX250516P14000000 | 2024-06-17 9:30AM EDT | 14,000.00 | 148.00 | 128.70 | 142.10 | 0.00 | - | 1 | 1 | 25.65% |
| NDX250516P14100000 | 2024-06-12 2:02PM EDT | 14,100.00 | 137.30 | 133.90 | 147.20 | 0.00 | - | - | 8 | 25.44% |
| NDX250516P14200000 | 2024-06-12 2:02PM EDT | 14,200.00 | 143.60 | 140.00 | 152.60 | 0.00 | - | - | 2 | 25.23% |
| NDX250516P14800000 | 2024-06-17 9:30AM EDT | 14,800.00 | 191.10 | 175.50 | 189.40 | 0.00 | - | - | 1 | 24.02% |
| NDX250516P15800000 | 2024-06-20 2:33PM EDT | 15,800.00 | 264.50 | 255.70 | 270.90 | 0.00 | - | - | 5 | 22.06% |
| NDX250516P16200000 | 2024-04-29 9:30AM EDT | 16,200.00 | 494.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P16800000 | 2024-05-17 9:30AM EDT | 16,800.00 | 527.10 | 364.00 | 402.00 | 0.00 | - | 1 | 1 | 20.45% |
| NDX250516P17000000 | 2024-06-14 2:35PM EDT | 17,000.00 | 419.00 | 397.80 | 413.00 | 0.00 | - | 1 | 13 | 19.70% |
| NDX250516P17100000 | 2024-04-29 9:30AM EDT | 17,100.00 | 799.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 17,200.00 | 838.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P17600000 | 2024-05-16 9:30AM EDT | 17,600.00 | 694.60 | 468.00 | 548.00 | 0.00 | - | - | 1 | 19.20% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 17,900.00 | 773.20 | 526.50 | 606.00 | 0.00 | - | - | 1 | 18.60% |
| NDX250516P18000000 | 2024-06-20 3:35PM EDT | 18,000.00 | 576.40 | 568.20 | 582.50 | 0.00 | - | 5 | 10 | 17.68% |
| NDX250516P18100000 | 2024-05-17 9:30AM EDT | 18,100.00 | 836.70 | 566.00 | 644.00 | 0.00 | - | 1 | 1 | 18.14% |
| NDX250516P18300000 | 2024-05-16 9:30AM EDT | 18,300.00 | 892.60 | 610.00 | 690.00 | 0.00 | - | - | 3 | 17.76% |
| NDX250516P18400000 | 2024-05-20 9:30AM EDT | 18,400.00 | 931.70 | 614.10 | 635.10 | 0.00 | - | - | 1 | 16.35% |
| NDX250516P18600000 | 2024-05-21 9:30AM EDT | 18,600.00 | 988.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX250516P18700000 | 2024-06-11 9:30AM EDT | 18,700.00 | 892.00 | 723.50 | 739.60 | 0.00 | - | 1 | 1 | 16.21% |
| NDX250516P18800000 | 2024-05-29 1:52PM EDT | 18,800.00 | 1,006.45 | 749.60 | 764.80 | 0.00 | - | - | 1 | 15.99% |
| NDX250516P19000000 | 2024-06-28 11:43AM EDT | 19,000.00 | 773.27 | 802.20 | 817.90 | -34.84 | -4.31% | 5 | 15 | 15.55% |
| NDX250516P19200000 | 2024-05-21 9:30AM EDT | 19,200.00 | 1,211.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDX250516P19300000 | 2024-06-17 1:16PM EDT | 19,300.00 | 856.70 | 888.20 | 903.80 | 0.00 | - | - | 1 | 14.85% |
| NDX250516P19400000 | 2024-05-21 9:30AM EDT | 19,400.00 | 1,295.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDX250516P19500000 | 2024-05-16 9:30AM EDT | 19,500.00 | 1,342.30 | 878.00 | 1,076.00 | 0.00 | - | - | 1 | 15.87% |
| NDX250516P19600000 | 2024-06-11 9:30AM EDT | 19,600.00 | 1,199.00 | 983.80 | 998.70 | 0.00 | - | - | 1 | 14.13% |
| NDX250516P19700000 | 2024-05-24 1:28PM EDT | 19,700.00 | 1,319.80 | 1,019.10 | 1,046.40 | 0.00 | - | 1 | 1 | 14.07% |
| NDX250516P20000000 | 2024-06-20 3:35PM EDT | 20,000.00 | 1,080.99 | 1,115.70 | 1,147.40 | -40.53 | -3.61% | 10 | 5 | 13.19% |
| NDX250516P21000000 | 2024-06-13 12:16PM EDT | 21,000.00 | 1,491.17 | 1,548.40 | 1,563.80 | -147.64 | -9.01% | 5 | 5 | 9.49% |
| NDX250516P22600000 | 2024-05-24 1:25PM EDT | 22,600.00 | 3,052.90 | 2,460.60 | 2,499.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.