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
58.928,39 -997,92 (-1,67%)
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:17200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17200000 | 2024-04-26 3:42PM EDT | 2024-04-29 | 550.16 | 504.20 | 518.60 | +73.16 | +15.34% | 9 | 20 | 12.57% |
| NDXP240430C17200000 | 2024-04-25 4:07PM EDT | 2024-04-30 | 490.80 | 509.00 | 526.00 | 0.00 | - | 1 | 68 | 17.80% |
| NDXP240503C17200000 | 2024-04-26 10:12AM EDT | 2024-05-03 | 558.15 | 557.90 | 573.90 | +284.93 | +104.29% | 3 | 11 | 23.47% |
| NDXP240510C17200000 | 2024-04-25 10:12AM EDT | 2024-05-10 | 355.89 | 611.10 | 631.40 | 0.00 | - | 4 | 10 | 22.33% |
| NDX240517C17200000 | 2024-04-25 11:00AM EDT | 2024-05-17 | 672.71 | 658.80 | 677.40 | +287.71 | +74.73% | 1 | 60 | 21.58% |
| NDXP240523C17200000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 477.50 | 706.80 | 743.50 | 0.00 | - | 2 | 2 | 23.03% |
| NDXP240524C17200000 | 2024-04-22 1:09PM EDT | 2024-05-24 | 439.94 | 716.30 | 751.90 | 0.00 | - | 3 | 6 | 23.10% |
| NDXP240607C17200000 | 2024-04-24 10:50AM EDT | 2024-06-07 | 740.95 | 803.70 | 836.30 | 0.00 | - | 3 | 3 | 22.77% |
| NDX240621C17200000 | 2024-04-24 1:41PM EDT | 2024-06-21 | 937.77 | 886.30 | 902.70 | +130.79 | +16.21% | 2 | 32 | 22.32% |
| NDXP240628C17200000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 859.50 | 926.00 | 946.20 | 0.00 | - | 6 | 4 | 22.63% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 2024-07-19 | 1,196.17 | 1,037.80 | 1,054.40 | 0.00 | - | - | 1 | 22.98% |
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 2024-09-20 | 1,723.00 | 1,339.20 | 1,355.60 | 0.00 | - | 1 | 22 | 24.37% |
| NDX241018C17200000 | 2024-02-29 12:31PM EDT | 2024-10-18 | 1,837.70 | 1,991.60 | 2,012.30 | 0.00 | - | 1 | 0 | 36.18% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 21.50% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 2,228.20 | 1,741.00 | 1,761.10 | 0.00 | - | 4 | 12 | 26.49% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 1,654.57 | 1,848.70 | 1,869.30 | 0.00 | - | 2 | 2 | 26.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17200000 | 2024-04-26 3:56PM EDT | 2024-04-29 | 1.16 | 0.85 | 1.35 | -42.51 | -97.34% | 62 | 17 | 15.22% |
| NDXP240430P17200000 | 2024-04-26 12:58PM EDT | 2024-04-30 | 5.00 | 4.80 | 5.60 | -73.78 | -93.65% | 19 | 17 | 16.70% |
| NDXP240501P17200000 | 2024-04-26 1:09PM EDT | 2024-05-01 | 21.80 | 17.90 | 19.40 | -77.92 | -78.14% | 1 | 4 | 19.86% |
| NDXP240502P17200000 | 2024-04-19 10:15AM EDT | 2024-05-02 | 233.30 | 26.40 | 28.60 | 0.00 | - | 1 | 6 | 20.27% |
| NDXP240503P17200000 | 2024-04-26 3:01PM EDT | 2024-05-03 | 38.25 | 39.70 | 42.20 | -79.05 | -67.39% | 60 | 92 | 21.27% |
| NDXP240507P17200000 | 2024-04-25 10:37AM EDT | 2024-05-07 | 217.70 | 57.10 | 60.20 | 0.00 | - | 1 | 1 | 19.30% |
| NDXP240508P17200000 | 2024-04-18 3:08PM EDT | 2024-05-08 | 224.18 | 65.10 | 68.30 | 0.00 | - | - | 1 | 19.41% |
| NDXP240509P17200000 | 2024-04-16 9:31AM EDT | 2024-05-09 | 182.75 | 72.10 | 75.60 | 0.00 | - | - | 5 | 19.43% |
| NDXP240510P17200000 | 2024-04-26 1:17PM EDT | 2024-05-10 | 80.20 | 80.30 | 83.80 | -96.75 | -54.68% | 16 | 34 | 19.54% |
| NDXP240514P17200000 | 2024-04-12 9:47AM EDT | 2024-05-14 | 104.36 | 96.20 | 100.10 | 0.00 | - | 1 | 1 | 18.63% |
| NDX240517P17200000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 112.30 | 115.80 | 118.60 | -129.70 | -53.60% | 106 | 55 | 18.65% |
| NDXP240520P17200000 | 2024-04-26 11:43AM EDT | 2024-05-20 | 135.70 | 126.40 | 132.40 | -120.50 | -47.03% | 1 | 2 | 18.40% |
| NDXP240531P17200000 | 2024-04-25 2:04PM EDT | 2024-05-31 | 289.28 | 185.70 | 191.50 | 0.00 | - | 2 | 4 | 18.47% |
| NDXP240607P17200000 | 2024-04-26 11:45AM EDT | 2024-06-07 | 205.00 | 214.70 | 221.20 | -208.70 | -50.45% | 4 | 5 | 18.28% |
| NDX240621P17200000 | 2024-04-26 4:09PM EDT | 2024-06-21 | 262.00 | 261.70 | 266.60 | -135.80 | -34.14% | 2 | 92 | 17.68% |
| NDXP240628P17200000 | 2024-04-19 10:06AM EDT | 2024-06-28 | 486.46 | 285.00 | 293.50 | 0.00 | - | 1 | 7 | 17.68% |
| NDX240719P17200000 | 2024-04-26 11:33AM EDT | 2024-07-19 | 348.50 | 341.50 | 347.50 | -172.10 | -33.06% | 1 | 53 | 17.06% |
| NDX240816P17200000 | 2024-04-26 12:57PM EDT | 2024-08-16 | 413.05 | 421.00 | 426.70 | -46.28 | -10.08% | 1 | 1 | 16.95% |
| NDX240920P17200000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 588.00 | 504.00 | 510.30 | 0.00 | - | 24 | 260 | 16.77% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 20.03% |
| NDX241018P17200000 | 2023-12-15 11:50AM EDT | 2024-10-18 | 1,062.20 | 981.40 | 999.00 | 0.00 | - | 1 | 1 | 25.78% |
| NDX241220P17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 631.00 | 705.80 | 716.50 | 0.00 | - | 3 | 16 | 16.97% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 2025-01-17 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 16.23% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 16.59% |
© 2024 Yahoo. Todos los derechos reservados.