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
58.762,18 -1.229,75 (-2,05%)
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:17300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17300000 | 2024-04-26 2:04PM EDT | 2024-04-29 | 438.20 | 405.20 | 419.40 | +254.70 | +138.80% | 6 | 9 | 12.24% |
| NDXP240430C17300000 | 2024-04-22 2:10PM EDT | 2024-04-30 | 198.22 | 414.10 | 430.20 | 0.00 | - | 11 | 5 | 16.63% |
| NDXP240501C17300000 | 2024-04-26 1:24PM EDT | 2024-05-01 | 492.18 | 435.60 | 451.50 | +289.98 | +143.41% | 2 | 2 | 20.07% |
| NDXP240502C17300000 | 2024-04-23 9:32AM EDT | 2024-05-02 | 255.05 | 455.10 | 471.70 | 0.00 | - | 1 | 3 | 21.80% |
| NDXP240503C17300000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 528.64 | 473.20 | 489.10 | +164.34 | +45.11% | 132 | 129 | 22.68% |
| NDXP240506C17300000 | 2024-04-25 11:29AM EDT | 2024-05-06 | 242.50 | 485.70 | 503.50 | 0.00 | - | 8 | 5 | 20.60% |
| NDXP240510C17300000 | 2024-04-26 9:56AM EDT | 2024-05-10 | 515.18 | 532.10 | 549.50 | +229.68 | +80.45% | 2 | 4 | 21.51% |
| NDX240517C17300000 | 2024-04-25 10:43AM EDT | 2024-05-17 | 596.68 | 582.30 | 599.80 | +265.68 | +80.27% | 2 | 16 | 21.00% |
| NDXP240523C17300000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 422.60 | 633.00 | 668.20 | 0.00 | - | 4 | 4 | 22.47% |
| NDX240621C17300000 | 2024-04-26 1:15PM EDT | 2024-06-21 | 862.85 | 815.60 | 831.10 | +219.15 | +34.05% | 16 | 64 | 21.89% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 855.80 | 875.10 | 0.00 | - | 6 | 15 | 22.21% |
| NDX240719C17300000 | 2024-04-19 12:29PM EDT | 2024-07-19 | 677.50 | 968.40 | 984.30 | 0.00 | - | 2 | 2 | 22.59% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 20.92% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 33.11% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 36.65% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 10.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17300000 | 2024-04-26 4:03PM EDT | 2024-04-29 | 2.10 | 1.95 | 2.55 | -84.35 | -97.57% | 55 | 14 | 13.98% |
| NDXP240430P17300000 | 2024-04-26 4:03PM EDT | 2024-04-30 | 8.80 | 8.60 | 9.70 | -29.40 | -76.96% | 2 | 5 | 15.83% |
| NDXP240501P17300000 | 2024-04-26 10:06AM EDT | 2024-05-01 | 51.85 | 27.90 | 29.70 | -80.03 | -60.68% | 2 | 23 | 19.35% |
| NDXP240502P17300000 | 2024-04-25 2:12PM EDT | 2024-05-02 | 140.25 | 38.40 | 41.10 | 0.00 | - | 2 | 2 | 19.75% |
| NDXP240503P17300000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 52.25 | 54.60 | 57.60 | -15.71 | -23.12% | 42 | 21 | 20.81% |
| NDXP240506P17300000 | 2024-04-25 3:45PM EDT | 2024-05-06 | 102.73 | 65.90 | 69.00 | -81.77 | -44.32% | 1 | 14 | 18.77% |
| NDXP240509P17300000 | 2024-04-16 9:31AM EDT | 2024-05-09 | 207.35 | 91.20 | 95.00 | 0.00 | - | - | 5 | 19.01% |
| NDXP240510P17300000 | 2024-04-26 3:01PM EDT | 2024-05-10 | 96.70 | 100.10 | 103.90 | -29.95 | -23.65% | 45 | 3 | 19.12% |
| NDXP240513P17300000 | 2024-04-11 3:24PM EDT | 2024-05-13 | 86.42 | 107.50 | 113.90 | 0.00 | - | - | 1 | 18.16% |
| NDXP240514P17300000 | 2024-04-12 9:47AM EDT | 2024-05-14 | 118.23 | 117.20 | 121.20 | 0.00 | - | 1 | 1 | 18.21% |
| NDXP240516P17300000 | 2024-04-19 12:55PM EDT | 2024-05-16 | 446.70 | 133.90 | 140.50 | 0.00 | - | 2 | 4 | 18.66% |
| NDX240517P17300000 | 2024-04-25 2:13PM EDT | 2024-05-17 | 181.00 | 137.80 | 140.90 | -64.00 | -26.12% | 8 | 65 | 18.24% |
| NDXP240520P17300000 | 2024-04-18 9:50AM EDT | 2024-05-20 | 314.65 | 149.20 | 156.10 | 0.00 | - | - | 1 | 18.04% |
| NDXP240524P17300000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 340.30 | 180.90 | 196.80 | 0.00 | - | 1 | 5 | 19.07% |
| NDXP240531P17300000 | 2024-04-22 1:52PM EDT | 2024-05-31 | 429.21 | 206.70 | 222.80 | 0.00 | - | 1 | 3 | 18.38% |
| NDXP240607P17300000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 365.13 | 234.60 | 251.10 | 0.00 | - | 1 | 5 | 18.08% |
| NDX240621P17300000 | 2024-04-25 3:01PM EDT | 2024-06-21 | 300.20 | 288.50 | 294.80 | -114.15 | -27.55% | 30 | 167 | 17.37% |
| NDXP240628P17300000 | 2024-04-19 10:22AM EDT | 2024-06-28 | 553.80 | 313.30 | 322.20 | 0.00 | - | 3 | 4 | 17.38% |
| NDX240719P17300000 | 2024-04-26 10:52AM EDT | 2024-07-19 | 378.54 | 370.30 | 376.40 | -256.56 | -40.40% | 1 | 18 | 16.75% |
| NDX240816P17300000 | 2024-03-25 10:43AM EDT | 2024-08-16 | 369.70 | 516.30 | 520.50 | 0.00 | - | 1 | 1 | 18.37% |
| NDX240920P17300000 | 2024-04-24 11:32AM EDT | 2024-09-20 | 609.20 | 535.20 | 541.80 | 0.00 | - | 1 | 30 | 16.53% |
| NDXP240930P17300000 | 2024-01-24 11:51AM EDT | 2024-09-30 | 694.70 | 583.40 | 598.50 | 0.00 | - | - | 1 | 17.26% |
| NDX241018P17300000 | 2023-12-15 4:59PM EDT | 2024-10-18 | 1,128.00 | 1,021.20 | 1,039.90 | 0.00 | - | 3 | 5 | 25.64% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 17.29% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 736.30 | 747.00 | 0.00 | - | 15 | 38 | 16.71% |
© 2024 Yahoo. Todos los derechos reservados.