Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.977,66 -1.397,63 (-2,31%)
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:16000.00
Opciones de comprapara29 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16000000 | 2024-04-19 1:48PM EDT | 2024-05-10 | 1,249.35 | 1,732.80 | 1,757.60 | 0.00 | - | 52 | 26 | 36.01% |
| NDX240517C16000000 | 2024-04-22 10:10AM EDT | 2024-05-17 | 1,260.60 | 1,749.70 | 1,774.90 | 0.00 | - | 3 | 47 | 32.19% |
| NDXP240531C16000000 | 2024-04-18 11:00AM EDT | 2024-05-31 | 1,731.05 | 1,801.40 | 1,842.00 | 0.00 | - | - | 2 | 31.36% |
| NDX240621C16000000 | 2024-04-25 11:29AM EDT | 2024-06-21 | 1,527.64 | 1,885.60 | 1,907.10 | 0.00 | - | 3 | 254 | 28.77% |
| NDXP240628C16000000 | 2024-03-28 3:59PM EDT | 2024-06-28 | 2,542.52 | 1,913.90 | 1,940.90 | 0.00 | - | 5 | 6 | 28.91% |
| NDX240719C16000000 | 2024-04-22 9:39AM EDT | 2024-07-19 | 1,600.00 | 2,002.90 | 2,024.60 | 0.00 | - | 2 | 17 | 28.60% |
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 2024-09-20 | 1,351.60 | 1,771.70 | 1,785.80 | 0.00 | - | 1 | 4 | 12.73% |
| NDX241018C16000000 | 2024-04-02 12:58PM EDT | 2024-10-18 | 2,803.83 | 2,367.70 | 2,387.10 | 0.00 | - | 4 | 3 | 29.23% |
| NDX241220C16000000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 3,135.42 | 2,609.20 | 2,631.80 | 0.00 | - | 2 | 114 | 30.11% |
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 40.37% |
| NDX251219C16000000 | 2023-09-27 11:13AM EDT | 2025-12-19 | 1,937.10 | 1,586.00 | 1,786.00 | 0.00 | - | 45 | 49 | 6.25% |
Opciones de ventapara29 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P16000000 | 2024-04-26 3:23PM EDT | 2024-04-29 | 0.21 | 0.10 | 0.45 | -0.79 | -79.00% | 6 | 1 | 40.04% |
| NDXP240501P16000000 | 2024-04-26 2:12PM EDT | 2024-05-01 | 1.00 | 0.65 | 1.30 | -2.40 | -70.59% | 1 | 20 | 34.64% |
| NDXP240502P16000000 | 2024-04-26 11:27AM EDT | 2024-05-02 | 1.95 | 0.95 | 1.80 | -2.65 | -57.61% | 4 | 4 | 32.84% |
| NDXP240503P16000000 | 2024-04-26 12:40PM EDT | 2024-05-03 | 2.66 | 1.60 | 2.45 | -5.34 | -66.75% | 23 | 127 | 31.58% |
| NDXP240506P16000000 | 2024-04-25 10:01AM EDT | 2024-05-06 | 16.30 | 2.55 | 3.50 | 0.00 | - | 10 | 15 | 27.69% |
| NDXP240507P16000000 | 2024-04-17 1:13PM EDT | 2024-05-07 | 32.40 | 3.50 | 4.50 | 0.00 | - | - | 6 | 27.34% |
| NDXP240510P16000000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 8.41 | 7.10 | 8.50 | -23.94 | -74.00% | 27 | 20 | 26.69% |
| NDXP240515P16000000 | 2024-04-19 1:40PM EDT | 2024-05-15 | 80.50 | 10.80 | 14.70 | 0.00 | - | 1 | 1 | 25.19% |
| NDXP240516P16000000 | 2024-04-19 3:59PM EDT | 2024-05-16 | 98.52 | 12.60 | 16.30 | 0.00 | - | 1 | 1 | 25.03% |
| NDX240517P16000000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 15.20 | 15.20 | 16.20 | -6.55 | -30.11% | 33 | 232 | 24.40% |
| NDXP240531P16000000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 37.50 | 36.20 | 39.10 | -56.87 | -60.26% | 13 | 21 | 22.75% |
| NDXP240607P16000000 | 2024-04-19 11:00AM EDT | 2024-06-07 | 138.58 | 49.20 | 52.50 | 0.00 | - | 1 | 2 | 22.33% |
| NDX240621P16000000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 72.40 | 74.40 | 77.70 | -71.60 | -49.72% | 4 | 1,541 | 21.50% |
| NDXP240628P16000000 | 2024-04-25 10:11AM EDT | 2024-06-28 | 99.34 | 89.80 | 94.40 | -60.27 | -37.76% | 1 | 23 | 21.47% |
| NDX240719P16000000 | 2024-04-26 2:27PM EDT | 2024-07-19 | 126.70 | 126.70 | 131.10 | -37.85 | -23.00% | 16 | 34 | 20.65% |
| NDX240816P16000000 | 2024-04-26 10:56AM EDT | 2024-08-16 | 184.30 | 183.20 | 186.90 | -159.65 | -46.42% | 1 | 158 | 20.28% |
| NDX240920P16000000 | 2024-04-26 9:43AM EDT | 2024-09-20 | 270.50 | 249.10 | 254.70 | -36.40 | -11.86% | 3 | 865 | 20.00% |
| NDXP240930P16000000 | 2024-04-01 3:01PM EDT | 2024-09-30 | 241.19 | 266.10 | 272.80 | 0.00 | - | 1 | 5 | 19.91% |
| NDX241018P16000000 | 2024-04-19 2:17PM EDT | 2024-10-18 | 478.30 | 299.70 | 306.30 | 0.00 | - | 25 | 27 | 19.83% |
| NDX241115P16000000 | 2024-02-22 11:35AM EDT | 2024-11-15 | 419.00 | 325.20 | 334.50 | 0.00 | - | 10 | 12 | 19.15% |
| NDX241220P16000000 | 2024-04-25 11:19AM EDT | 2024-12-20 | 531.00 | 421.70 | 427.80 | 0.00 | - | 1 | 249 | 19.85% |
| NDXP241231P16000000 | 2024-04-18 10:45AM EDT | 2024-12-31 | 528.50 | 430.90 | 442.60 | 0.00 | - | 1 | 1 | 19.73% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 525.00 | 454.10 | 463.40 | 0.00 | - | 1 | 18 | 19.53% |
| NDX250321P16000000 | 2024-04-24 10:41AM EDT | 2025-03-21 | 577.00 | 529.30 | 547.10 | 0.00 | - | 1 | 37 | 19.13% |
| NDX250620P16000000 | 2024-04-10 3:54PM EDT | 2025-06-20 | 631.20 | 583.70 | 682.90 | 0.00 | - | 15 | 15 | 19.11% |
| NDX251219P16000000 | 2024-04-19 12:04PM EDT | 2025-12-19 | 993.70 | 722.20 | 881.10 | 0.00 | - | 1 | 49 | 18.54% |
| NDX261218P16000000 | 2024-03-18 2:48PM EDT | 2026-12-18 | 1,077.40 | 1,090.00 | 1,290.00 | 0.00 | - | - | 12 | 18.70% |
© 2024 Yahoo. Todos los derechos reservados.