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
58.844,73 -1.361,11 (-2,26%)
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:17400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17400000 | 2024-04-26 2:43PM EDT | 2024-04-29 | 333.70 | 307.60 | 323.60 | +175.26 | +110.62% | 34 | 42 | 12.86% |
| NDXP240430C17400000 | 2024-04-25 1:21PM EDT | 2024-04-30 | 137.00 | 320.70 | 336.40 | 0.00 | - | 3 | 2 | 15.29% |
| NDXP240501C17400000 | 2024-04-25 3:59PM EDT | 2024-05-01 | 220.10 | 350.40 | 366.80 | 0.00 | - | 6 | 4 | 19.47% |
| NDXP240503C17400000 | 2024-04-26 3:28PM EDT | 2024-05-03 | 440.30 | 393.50 | 409.40 | +184.85 | +72.36% | 18 | 8 | 22.01% |
| NDXP240510C17400000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 443.20 | 456.80 | 473.80 | +223.95 | +102.14% | 2 | 38 | 20.92% |
| NDX240517C17400000 | 2024-04-26 12:19PM EDT | 2024-05-17 | 530.55 | 509.70 | 525.10 | +231.55 | +77.44% | 3 | 76 | 20.39% |
| NDXP240523C17400000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 371.50 | 566.90 | 596.20 | 0.00 | - | 2 | 2 | 21.93% |
| NDX240621C17400000 | 2024-04-26 2:12PM EDT | 2024-06-21 | 775.75 | 747.40 | 762.20 | +191.21 | +32.71% | 20 | 77 | 21.48% |
| NDXP240628C17400000 | 2024-04-24 10:56AM EDT | 2024-06-28 | 721.55 | 788.10 | 806.50 | 0.00 | - | 6 | 5 | 21.81% |
| NDX240719C17400000 | 2024-04-18 10:40AM EDT | 2024-07-19 | 891.00 | 901.10 | 916.40 | 0.00 | - | 2 | 1 | 22.22% |
| NDX240816C17400000 | 2024-04-18 1:31PM EDT | 2024-08-16 | 973.34 | 1,043.70 | 1,059.20 | 0.00 | - | - | 1 | 22.97% |
| NDX240920C17400000 | 2024-01-17 2:32PM EDT | 2024-09-20 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | - | - | 7 | 29.04% |
| NDX241018C17400000 | 2023-12-05 12:43PM EDT | 2024-10-18 | 735.30 | 884.60 | 899.80 | 0.00 | - | - | 2 | 15.04% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 19.05% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | - | 2 | 10 | 28.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17400000 | 2024-04-26 4:01PM EDT | 2024-04-29 | 5.10 | 4.80 | 5.60 | -129.90 | -96.22% | 52 | 7 | 13.02% |
| NDXP240430P17400000 | 2024-04-26 4:12PM EDT | 2024-04-30 | 16.39 | 15.80 | 17.30 | -131.36 | -88.91% | 22 | 20 | 15.09% |
| NDXP240501P17400000 | 2024-04-26 2:24PM EDT | 2024-05-01 | 46.00 | 42.40 | 44.60 | -154.00 | -77.00% | 3 | 9 | 18.81% |
| NDXP240502P17400000 | 2024-04-26 9:52AM EDT | 2024-05-02 | 84.87 | 55.20 | 58.30 | -36.56 | -30.11% | 4 | 4 | 19.24% |
| NDXP240503P17400000 | 2024-04-26 2:29PM EDT | 2024-05-03 | 79.10 | 74.30 | 77.60 | -253.85 | -76.24% | 8 | 12 | 20.33% |
| NDXP240506P17400000 | 2024-04-26 2:00PM EDT | 2024-05-06 | 85.00 | 87.00 | 90.30 | -140.90 | -62.37% | 2 | 11 | 18.34% |
| NDXP240508P17400000 | 2024-04-26 9:39AM EDT | 2024-05-08 | 148.41 | 106.50 | 110.00 | -190.16 | -56.17% | 1 | 2 | 18.56% |
| NDXP240510P17400000 | 2024-04-26 10:40AM EDT | 2024-05-10 | 137.04 | 124.10 | 128.30 | -124.66 | -47.63% | 6 | 11 | 18.71% |
| NDXP240513P17400000 | 2024-04-19 12:32PM EDT | 2024-05-13 | 506.07 | 131.40 | 138.90 | 0.00 | - | 2 | 1 | 17.77% |
| NDXP240515P17400000 | 2024-04-16 9:58AM EDT | 2024-05-15 | 262.55 | 153.30 | 161.00 | 0.00 | - | - | 1 | 18.34% |
| NDXP240516P17400000 | 2024-04-24 9:50AM EDT | 2024-05-16 | 205.50 | 159.90 | 167.30 | 0.00 | - | 1 | 2 | 18.30% |
| NDX240517P17400000 | 2024-04-26 2:09PM EDT | 2024-05-17 | 162.00 | 163.80 | 168.00 | -242.10 | -59.91% | 31 | 176 | 17.90% |
| NDXP240520P17400000 | 2024-04-18 9:50AM EDT | 2024-05-20 | 351.45 | 176.10 | 183.70 | 0.00 | - | - | 1 | 17.70% |
| NDXP240524P17400000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 382.80 | 209.20 | 225.10 | 0.00 | - | 1 | 4 | 18.67% |
| NDXP240531P17400000 | 2024-04-17 12:06PM EDT | 2024-05-31 | 393.18 | 235.40 | 253.00 | 0.00 | - | - | 0 | 18.07% |
| NDX240621P17400000 | 2024-04-25 3:01PM EDT | 2024-06-21 | 454.48 | 319.00 | 325.70 | 0.00 | - | 1 | 362 | 17.05% |
| NDXP240628P17400000 | 2024-04-24 12:03PM EDT | 2024-06-28 | 447.40 | 344.00 | 353.00 | 0.00 | - | 1 | 7 | 17.05% |
| NDX240719P17400000 | 2024-04-26 10:52AM EDT | 2024-07-19 | 409.87 | 401.20 | 407.60 | -36.76 | -8.23% | 2 | 15 | 16.44% |
| NDX240816P17400000 | 2024-04-26 12:57PM EDT | 2024-08-16 | 472.63 | 481.40 | 488.20 | -330.37 | -41.14% | 1 | 5 | 16.37% |
| NDX240920P17400000 | 2024-04-19 11:19AM EDT | 2024-09-20 | 817.90 | 565.30 | 572.30 | 0.00 | - | 1 | 17 | 16.22% |
| NDX241220P17400000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 875.20 | 768.80 | 778.80 | 0.00 | - | 4 | 6 | 16.45% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 1,000.80 | 805.50 | 817.80 | 0.00 | - | 1 | 4 | 16.22% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 2025-03-21 | 781.30 | 890.70 | 910.00 | 0.00 | - | 30 | 30 | 15.99% |
© 2024 Yahoo. Todos los derechos reservados.