Mercados españoles abiertos en 2 hrs 12 min
S&P 500
5.235,48 -31,47 (-0,60%) Nasdaq
16.737,08 -183,52 (-1,08%) NIKKEI 225
38.415,74 +361,64 (+0,95%) Dólar/Euro
1,0819 -0,0016 (-0,15%) Petróleo Brent
81,86 0,00 (0,00%) Bitcoin EUR
63.351,68 +380,58 (+0,60%)
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
Precio de ejercicio:19000.00
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240531C19000000 | 2024-05-30 4:07PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | -10.90 | -93.97% | 714 | 0 | 6.25% |
| NDXP240603C19000000 | 2024-05-30 3:55PM EDT | 2024-06-03 | 4.63 | 0.00 | 0.00 | -28.07 | -85.84% | 13 | 0 | 3.13% |
| NDXP240604C19000000 | 2024-05-30 2:30PM EDT | 2024-06-04 | 11.18 | 0.00 | 0.00 | -56.52 | -83.49% | 11 | 0 | 3.13% |
| NDXP240605C19000000 | 2024-05-30 4:10PM EDT | 2024-06-05 | 9.85 | 0.00 | 0.00 | -34.70 | -77.89% | 2 | 0 | 3.13% |
| NDXP240606C19000000 | 2024-05-30 2:51PM EDT | 2024-06-06 | 23.65 | 0.00 | 0.00 | -53.85 | -69.48% | 2 | 0 | 3.13% |
| NDXP240607C19000000 | 2024-05-30 3:52PM EDT | 2024-06-07 | 27.54 | 0.00 | 0.00 | -55.46 | -66.82% | 165 | 0 | 3.13% |
| NDXP240610C19000000 | 2024-05-30 3:58PM EDT | 2024-06-10 | 36.20 | 0.00 | 0.00 | -61.70 | -63.02% | 11 | 0 | 3.13% |
| NDXP240611C19000000 | 2024-05-30 11:58AM EDT | 2024-06-11 | 56.05 | 0.00 | 0.00 | +5.55 | +10.99% | 8 | 0 | 3.13% |
| NDXP240612C19000000 | 2024-05-16 1:29PM EDT | 2024-06-12 | 150.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240613C19000000 | 2024-05-30 11:56AM EDT | 2024-06-13 | 89.72 | 0.00 | 0.00 | -55.98 | -38.42% | 2 | 0 | 3.13% |
| NDXP240614C19000000 | 2024-05-30 3:39PM EDT | 2024-06-14 | 82.38 | 0.00 | 0.00 | -75.62 | -47.86% | 70 | 0 | 1.56% |
| NDXP240617C19000000 | 2024-05-30 3:47PM EDT | 2024-06-17 | 88.70 | 0.00 | 0.00 | -93.65 | -51.36% | 2 | 0 | 1.56% |
| NDXP240618C19000000 | 2024-05-30 12:57PM EDT | 2024-06-18 | 117.30 | 0.00 | 0.00 | -44.80 | -27.64% | 1 | 0 | 1.56% |
| NDXP240620C19000000 | 2024-05-28 3:08PM EDT | 2024-06-20 | 200.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240621C19000000 | 2024-05-30 3:56PM EDT | 2024-06-21 | 110.60 | 0.00 | 0.00 | -67.95 | -38.06% | 44 | 0 | 1.56% |
| NDXP240624C19000000 | 2024-05-20 9:49AM EDT | 2024-06-24 | 190.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240626C19000000 | 2024-05-28 11:01AM EDT | 2024-06-26 | 257.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240627C19000000 | 2024-05-23 2:29PM EDT | 2024-06-27 | 185.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240628C19000000 | 2024-05-30 3:58PM EDT | 2024-06-28 | 152.54 | 0.00 | 0.00 | -110.87 | -42.09% | 23 | 0 | 1.56% |
| NDXP240701C19000000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 262.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240702C19000000 | 2024-05-28 9:37AM EDT | 2024-07-02 | 284.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240703C19000000 | 2024-05-29 12:51PM EDT | 2024-07-03 | 285.78 | 0.00 | 0.00 | +285.78 | - | - | 0 | 1.56% |
| NDXP240705C19000000 | 2024-05-28 2:22PM EDT | 2024-07-05 | 304.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240712C19000000 | 2024-05-24 2:23PM EDT | 2024-07-12 | 360.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDX240719C19000000 | 2024-05-30 1:19PM EDT | 2024-07-19 | 299.84 | 0.00 | 0.00 | -85.16 | -22.12% | 3 | 0 | 1.56% |
| NDX240816C19000000 | 2024-05-30 2:15PM EDT | 2024-08-16 | 446.40 | 0.00 | 0.00 | -141.44 | -24.06% | 1 | 0 | 0.78% |
| NDX240920C19000000 | 2024-05-28 12:59PM EDT | 2024-09-20 | 753.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240930C19000000 | 2024-05-23 1:53PM EDT | 2024-09-30 | 706.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX241018C19000000 | 2024-04-16 1:53PM EDT | 2024-10-18 | 615.00 | 744.60 | 756.00 | 0.00 | - | 1 | 8 | 20.84% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 22.11% |
| NDX241220C19000000 | 2024-05-23 11:48AM EDT | 2024-12-20 | 1,205.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 2024-12-31 | 820.40 | 1,083.10 | 1,095.30 | 0.00 | - | 1 | 1 | 22.87% |
| NDX250117C19000000 | 2024-05-29 10:21AM EDT | 2025-01-17 | 1,301.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 2025-03-21 | 1,159.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX250516C19000000 | 2024-05-24 11:04AM EDT | 2025-05-16 | 1,748.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,312.30 | 1,583.60 | 2,133.60 | 0.00 | - | 2 | 15 | 30.73% |
| NDX251219C19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 2,371.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240531P19000000 | 2024-05-28 2:55PM EDT | 2024-05-31 | 234.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NDXP240603P19000000 | 2024-05-30 1:46PM EDT | 2024-06-03 | 343.45 | 0.00 | 0.00 | -52.15 | -13.18% | 1 | 0 | 0.00% |
| NDXP240604P19000000 | 2024-05-24 2:56PM EDT | 2024-06-04 | 237.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240607P19000000 | 2024-05-29 3:47PM EDT | 2024-06-07 | 290.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP240610P19000000 | 2024-05-30 3:59PM EDT | 2024-06-10 | 463.10 | 0.00 | 0.00 | +59.55 | +14.76% | 6 | 0 | 0.00% |
| NDXP240614P19000000 | 2024-05-23 9:51AM EDT | 2024-06-14 | 337.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240617P19000000 | 2024-05-15 1:15PM EDT | 2024-06-17 | 535.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240620P19000000 | 2024-05-29 10:31AM EDT | 2024-06-20 | 341.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240621P19000000 | 2024-05-30 12:19PM EDT | 2024-06-21 | 436.10 | 0.00 | 0.00 | +109.10 | +33.36% | 33 | 0 | 0.00% |
| NDXP240624P19000000 | 2024-05-28 2:24PM EDT | 2024-06-24 | 335.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628P19000000 | 2024-05-16 12:27PM EDT | 2024-06-28 | 504.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240701P19000000 | 2024-05-28 9:46AM EDT | 2024-07-01 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719P19000000 | 2024-05-30 11:25AM EDT | 2024-07-19 | 537.70 | 0.00 | 0.00 | +142.85 | +36.18% | 1 | 0 | 0.00% |
| NDX240816P19000000 | 2024-05-23 1:38PM EDT | 2024-08-16 | 566.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240920P19000000 | 2024-05-30 2:34PM EDT | 2024-09-20 | 700.70 | 0.00 | 0.00 | +111.60 | +18.94% | 17 | 0 | 0.00% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 2024-09-30 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 26.94% |
| NDX241018P19000000 | 2024-05-22 11:31AM EDT | 2024-10-18 | 707.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241220P19000000 | 2024-05-30 11:24AM EDT | 2024-12-20 | 934.36 | 0.00 | 0.00 | +84.36 | +9.92% | 2 | 0 | 0.00% |
| NDX250117P19000000 | 2024-05-24 9:39AM EDT | 2025-01-17 | 928.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 1,402.88 | 1,270.20 | 1,287.10 | 0.00 | - | - | 5 | 15.48% |
| NDX250417P19000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,469.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,687.70 | 1,012.00 | 1,179.60 | 0.00 | - | 2 | 20 | 12.11% |
| NDX251219P19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 1,446.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.