Mercados españoles cerrados
S&P 500
5.183,14 -4,56 (-0,09%) Nasdaq
16.282,25 -50,31 (-0,31%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,65 +0,49 (+0,59%) Bitcoin EUR
58.167,96 -655,44 (-1,11%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:06PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 16,500.00 | 3,241.35 | 2,379.30 | 2,929.30 | 0.00 | - | 20 | 30 | 28.31% |
| NDX250620C18000000 | 2024-04-19 2:02PM EDT | 18,000.00 | 1,604.85 | 1,820.70 | 2,192.30 | 0.00 | - | 71 | 72 | 28.51% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 18,200.00 | 1,504.05 | 1,710.40 | 2,064.80 | 0.00 | - | 71 | 71 | 27.98% |
| NDX250620C18500000 | 2024-04-22 10:23AM EDT | 18,500.00 | 1,311.80 | 1,553.70 | 1,880.80 | 0.00 | - | - | 5 | 27.22% |
| NDX250620C18600000 | 2024-04-19 10:31AM EDT | 18,600.00 | 1,373.10 | 1,501.70 | 1,824.10 | 0.00 | - | 7 | 7 | 27.01% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 18,700.00 | 1,299.20 | 1,453.80 | 1,765.90 | 0.00 | - | - | 3 | 26.77% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 18,800.00 | 1,303.60 | 1,407.70 | 1,706.30 | 0.00 | - | - | 3 | 26.50% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 19,000.00 | 1,312.30 | 1,303.90 | 1,610.80 | 0.00 | - | 2 | 15 | 26.25% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 19,100.00 | 1,302.20 | 1,385.00 | 1,438.80 | 0.00 | - | 3 | 3 | 24.47% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 19,200.00 | 1,294.30 | 1,333.00 | 1,388.30 | 0.00 | - | 2 | 12 | 24.28% |
| NDX250620C19500000 | 2024-04-11 10:25AM EDT | 19,500.00 | 1,387.80 | 1,192.10 | 1,248.70 | 0.00 | - | 5 | 23 | 23.81% |
| NDX250620C19600000 | 2024-04-15 10:27AM EDT | 19,600.00 | 1,361.80 | 1,146.70 | 1,206.00 | 0.00 | - | 10 | 30 | 23.68% |
| NDX250620C19700000 | 2024-03-27 10:34AM EDT | 19,700.00 | 1,385.20 | 1,005.50 | 1,144.00 | 0.00 | - | 5 | 10 | 23.27% |
| NDX250620C19800000 | 2024-04-11 11:26AM EDT | 19,800.00 | 1,268.80 | 1,062.20 | 1,118.50 | 0.00 | - | 40 | 58 | 23.35% |
| NDX250620C19900000 | 2024-03-26 10:51AM EDT | 19,900.00 | 1,381.40 | 750.10 | 844.50 | 0.00 | - | 4 | 4 | 20.00% |
| NDX250620C20000000 | 2024-03-08 4:17PM EDT | 20,000.00 | 1,238.00 | 1,120.90 | 1,271.60 | 0.00 | - | 9 | 9 | 26.25% |
| NDX250620C20400000 | 2024-03-13 10:00AM EDT | 20,400.00 | 1,060.00 | 961.10 | 1,108.90 | 0.00 | - | - | 2 | 25.63% |
| NDX250620C21000000 | 2024-01-17 1:38PM EDT | 21,000.00 | 384.00 | 660.00 | 734.00 | 0.00 | - | - | 2 | 22.44% |
| NDX250620C21100000 | 2024-04-26 12:19PM EDT | 21,100.00 | 583.10 | 602.20 | 658.90 | 0.00 | - | 8 | 6 | 21.64% |
| NDX250620C21200000 | 2024-01-25 10:30AM EDT | 21,200.00 | 558.10 | 668.00 | 740.00 | 0.00 | - | 1 | 1 | 23.20% |
| NDX250620C21300000 | 2024-05-06 10:54AM EDT | 21,300.00 | 568.60 | 546.90 | 604.20 | 0.00 | - | 8 | 8 | 21.43% |
| NDX250620C21600000 | 2024-04-26 12:16PM EDT | 21,600.00 | 477.00 | 472.90 | 529.30 | 0.00 | - | 12 | 20 | 21.14% |
| NDX250620C22000000 | 2024-02-16 10:30AM EDT | 22,000.00 | 500.00 | 472.00 | 552.00 | 0.00 | - | 38 | 38 | 22.70% |
| NDX250620C22500000 | 2024-05-01 9:30AM EDT | 22,500.00 | 240.40 | 300.50 | 348.90 | 0.00 | - | - | 1 | 20.40% |
| NDX250620C23000000 | 2024-05-01 9:30AM EDT | 23,000.00 | 182.50 | 232.90 | 275.60 | 0.00 | - | 11 | 11 | 20.10% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250620P10000000 | 2024-02-06 10:48AM EDT | 10,000.00 | 95.55 | 21.30 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDX250620P11600000 | 2024-01-25 4:22PM EDT | 11,600.00 | 178.00 | 144.00 | 164.00 | 0.00 | - | - | 1 | 29.77% |
| NDX250620P11800000 | 2024-03-04 4:45PM EDT | 11,800.00 | 148.00 | 140.00 | 160.00 | 0.00 | - | 1 | 3 | 28.66% |
| NDX250620P12000000 | 2024-03-22 12:06PM EDT | 12,000.00 | 156.00 | 165.60 | 240.00 | 0.00 | - | 1 | 3 | 30.85% |
| NDX250620P12200000 | 2024-03-22 12:06PM EDT | 12,200.00 | 168.00 | 180.50 | 258.00 | 0.00 | - | 5 | 7 | 30.48% |
| NDX250620P12400000 | 2024-03-22 12:35PM EDT | 12,400.00 | 180.00 | 196.70 | 276.00 | 0.00 | - | 2 | 6 | 30.09% |
| NDX250620P12600000 | 2024-03-05 1:04PM EDT | 12,600.00 | 218.00 | 200.00 | 240.00 | 0.00 | - | 21 | 30 | 27.95% |
| NDX250620P13000000 | 2024-05-02 1:45PM EDT | 13,000.00 | 217.70 | 148.40 | 186.30 | 0.00 | - | 2 | 12 | 24.28% |
| NDX250620P13200000 | 2024-05-02 1:28PM EDT | 13,200.00 | 235.32 | 161.70 | 199.70 | 0.00 | - | - | 2 | 23.85% |
| NDX250620P13400000 | 2024-04-23 9:44AM EDT | 13,400.00 | 296.20 | 176.20 | 214.10 | 0.00 | - | - | 3 | 23.44% |
| NDX250620P13800000 | 2024-02-29 11:49AM EDT | 13,800.00 | 319.10 | 276.00 | 312.00 | 0.00 | - | - | 2 | 24.40% |
| NDX250620P14000000 | 2024-05-02 1:27PM EDT | 14,000.00 | 321.87 | 223.70 | 265.20 | 0.00 | - | 2 | 21 | 22.24% |
| NDX250620P14100000 | 2024-05-02 1:23PM EDT | 14,100.00 | 334.41 | 233.70 | 274.30 | 0.00 | - | 4 | 32 | 22.03% |
| NDX250620P14200000 | 2024-01-03 11:56AM EDT | 14,200.00 | 653.00 | 400.00 | 480.00 | 0.00 | - | - | 10 | 26.40% |
| NDX250620P14300000 | 2024-05-02 2:20PM EDT | 14,300.00 | 354.44 | 253.20 | 294.90 | 0.00 | - | 2 | 5 | 21.65% |
| NDX250620P14400000 | 2024-04-10 10:23AM EDT | 14,400.00 | 376.10 | 263.50 | 306.00 | 0.00 | - | - | 6 | 21.47% |
| NDX250620P14500000 | 2024-05-02 1:32PM EDT | 14,500.00 | 388.78 | 274.20 | 317.40 | 0.00 | - | 4 | 5 | 21.28% |
| NDX250620P14800000 | 2024-04-12 9:30AM EDT | 14,800.00 | 455.82 | 308.60 | 353.60 | 0.00 | - | 1 | 1 | 20.71% |
| NDX250620P15000000 | 2024-04-29 1:22PM EDT | 15,000.00 | 447.00 | 333.60 | 379.80 | 0.00 | - | - | 1 | 20.34% |
| NDX250620P15300000 | 2024-05-02 1:25PM EDT | 15,300.00 | 520.67 | 375.50 | 422.10 | 0.00 | - | - | 2 | 19.76% |
| NDX250620P15500000 | 2024-04-12 9:40AM EDT | 15,500.00 | 533.00 | 405.30 | 452.70 | 0.00 | - | 2 | 1 | 19.38% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 16,000.00 | 589.00 | 488.40 | 540.20 | 0.00 | - | 2 | 17 | 18.44% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 16,200.00 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 19.69% |
| NDX250620P16300000 | 2023-12-26 2:49PM EDT | 16,300.00 | 1,057.83 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 24.07% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 16,400.00 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 23.48% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 16,500.00 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 23.09% |
| NDX250620P16900000 | 2024-03-26 9:31AM EDT | 16,900.00 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 20.86% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 17,000.00 | 914.80 | 706.00 | 760.90 | 0.00 | - | 10 | 33 | 16.48% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 17,200.00 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 18.61% |
| NDX250620P17500000 | 2024-03-25 12:26PM EDT | 17,500.00 | 970.84 | 1,076.70 | 1,208.50 | 0.00 | - | 47 | 48 | 19.63% |
| NDX250620P18000000 | 2024-04-12 3:53PM EDT | 18,000.00 | 1,195.70 | 998.10 | 1,056.20 | 0.00 | - | 2 | 12 | 14.27% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 18,500.00 | 1,707.20 | 1,181.40 | 1,234.50 | 0.00 | - | - | 5 | 12.95% |
| NDX250620P18600000 | 2024-04-19 10:31AM EDT | 18,600.00 | 1,706.90 | 1,219.70 | 1,275.20 | 0.00 | - | 7 | 7 | 12.69% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 18,700.00 | 1,672.80 | 1,259.70 | 1,315.40 | 0.00 | - | - | 3 | 12.40% |
| NDX250620P18800000 | 2024-04-23 10:23AM EDT | 18,800.00 | 1,691.40 | 1,300.10 | 1,355.00 | 0.00 | - | - | 3 | 12.07% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 19,000.00 | 1,687.70 | 1,385.80 | 1,443.50 | 0.00 | - | 2 | 20 | 11.46% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 19,100.00 | 1,669.80 | 1,427.20 | 1,484.80 | 0.00 | - | 3 | 4 | 11.06% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 19,200.00 | 1,685.70 | 1,472.30 | 1,532.80 | 0.00 | - | 2 | 12 | 10.72% |
| NDX250620P19500000 | 2024-04-11 10:25AM EDT | 19,500.00 | 1,764.20 | 1,618.10 | 1,674.10 | 0.00 | - | 5 | 23 | 9.36% |
| NDX250620P19600000 | 2024-04-15 10:27AM EDT | 19,600.00 | 1,802.20 | 1,667.30 | 1,722.40 | 0.00 | - | 10 | 30 | 8.79% |
| NDX250620P19700000 | 2024-03-27 10:34AM EDT | 19,700.00 | 1,817.80 | 1,929.90 | 2,033.90 | 0.00 | - | 5 | 10 | 12.67% |
| NDX250620P19800000 | 2024-04-04 10:15AM EDT | 19,800.00 | 1,785.90 | 1,799.90 | 2,026.10 | 0.00 | - | 6 | 18 | 11.29% |
| NDX250620P19900000 | 2024-03-26 10:51AM EDT | 19,900.00 | 1,850.60 | 2,154.10 | 2,554.10 | 0.00 | - | 4 | 4 | 18.16% |
| NDX250620P21200000 | 2024-04-10 10:40AM EDT | 21,200.00 | 2,758.80 | 2,443.70 | 2,843.70 | 0.00 | - | - | 10 | 0.00% |
| NDX250620P21400000 | 2024-01-25 10:30AM EDT | 21,400.00 | 3,107.40 | 2,778.00 | 2,978.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250620P21600000 | 2024-03-27 10:53AM EDT | 21,600.00 | 2,893.20 | 2,953.20 | 3,503.20 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.