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
58.870,55 -1.194,02 (-1,99%)
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:17500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17500000 | 2024-04-26 3:42PM EDT | 2024-04-29 | 260.84 | 214.80 | 229.80 | +156.04 | +148.89% | 19 | 40 | 11.80% |
| NDXP240430C17500000 | 2024-04-26 10:35AM EDT | 2024-04-30 | 245.60 | 233.50 | 249.90 | +131.60 | +115.44% | 31 | 103 | 14.57% |
| NDXP240501C17500000 | 2024-04-26 2:25PM EDT | 2024-05-01 | 300.00 | 273.00 | 288.00 | +132.40 | +79.00% | 3 | 12 | 18.85% |
| NDXP240502C17500000 | 2024-04-25 9:58AM EDT | 2024-05-02 | 104.15 | 296.40 | 311.20 | 0.00 | - | 3 | 4 | 20.16% |
| NDXP240503C17500000 | 2024-04-26 4:01PM EDT | 2024-05-03 | 336.40 | 320.00 | 336.30 | +140.78 | +71.97% | 37 | 0 | 21.51% |
| NDXP240508C17500000 | 2024-04-23 11:21AM EDT | 2024-05-08 | 273.30 | 361.10 | 374.70 | 0.00 | - | 1 | 1 | 19.67% |
| NDXP240513C17500000 | 2024-04-26 1:26PM EDT | 2024-05-13 | 451.86 | 399.20 | 414.30 | +87.66 | +24.07% | 10 | 0 | 19.28% |
| NDXP240516C17500000 | 2024-04-23 3:10PM EDT | 2024-05-16 | 348.63 | 436.80 | 451.10 | 0.00 | - | 1 | 2 | 20.10% |
| NDX240517C17500000 | 2024-04-26 4:03PM EDT | 2024-05-17 | 455.10 | 441.40 | 456.10 | +135.54 | +42.41% | 5 | 606 | 19.92% |
| NDXP240607C17500000 | 2024-04-22 3:21PM EDT | 2024-06-07 | 405.00 | 593.90 | 625.80 | 0.00 | - | 2 | 4 | 21.37% |
| NDX240621C17500000 | 2024-04-26 2:14PM EDT | 2024-06-21 | 703.32 | 682.00 | 696.10 | +255.33 | +56.99% | 131 | 104 | 21.09% |
| NDXP240628C17500000 | 2024-04-24 11:03AM EDT | 2024-06-28 | 655.85 | 723.00 | 740.50 | 0.00 | - | 2 | 18 | 21.43% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 836.10 | 850.80 | 0.00 | - | 4 | 25 | 21.86% |
| NDX240816C17500000 | 2024-04-25 11:04AM EDT | 2024-08-16 | 741.50 | 979.20 | 994.20 | 0.00 | - | 2 | 7 | 22.64% |
| NDX240920C17500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 989.95 | 1,141.60 | 1,156.80 | 0.00 | - | 15 | 226 | 23.43% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 18.40% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 23.71% |
| NDX241220C17500000 | 2024-01-25 2:02PM EDT | 2024-12-20 | 1,688.50 | 1,866.10 | 1,895.30 | 0.00 | - | 1 | 56 | 31.53% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 1,585.90 | 1,606.00 | 0.00 | - | 6 | 4 | 25.79% |
| NDX250117C17500000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,447.79 | 1,655.40 | 1,675.50 | 0.00 | - | 1 | 9 | 26.12% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,896.80 | 1,927.80 | 0.00 | - | 3 | 3 | 26.90% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 9.82% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17500000 | 2024-04-26 4:12PM EDT | 2024-04-29 | 12.55 | 12.00 | 13.10 | -159.45 | -92.70% | 43 | 6 | 12.28% |
| NDXP240430P17500000 | 2024-04-26 3:55PM EDT | 2024-04-30 | 28.10 | 28.80 | 30.60 | -153.90 | -84.56% | 47 | 25 | 14.39% |
| NDXP240501P17500000 | 2024-04-26 10:23AM EDT | 2024-05-01 | 67.10 | 63.40 | 65.70 | -136.41 | -67.03% | 5 | 18 | 18.28% |
| NDXP240502P17500000 | 2024-04-25 3:04PM EDT | 2024-05-02 | 97.10 | 78.10 | 81.40 | -132.90 | -57.78% | 11 | 9 | 18.71% |
| NDXP240503P17500000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 99.27 | 98.20 | 105.70 | -164.61 | -62.38% | 2 | 33 | 20.13% |
| NDXP240506P17500000 | 2024-04-26 3:02PM EDT | 2024-05-06 | 109.35 | 111.90 | 119.80 | -165.55 | -60.22% | 23 | 6 | 18.17% |
| NDXP240507P17500000 | 2024-04-26 3:01PM EDT | 2024-05-07 | 118.52 | 123.10 | 130.90 | -268.73 | -69.39% | 8 | 3 | 18.31% |
| NDXP240508P17500000 | 2024-04-22 1:08PM EDT | 2024-05-08 | 468.51 | 133.30 | 141.00 | 0.00 | - | 2 | 2 | 18.38% |
| NDXP240510P17500000 | 2024-04-25 1:21PM EDT | 2024-05-10 | 158.25 | 150.60 | 158.50 | -180.25 | -53.25% | 1 | 17 | 18.38% |
| NDXP240515P17500000 | 2024-04-16 9:58AM EDT | 2024-05-15 | 293.85 | 183.40 | 192.10 | 0.00 | - | - | 1 | 17.98% |
| NDXP240516P17500000 | 2024-04-25 9:31AM EDT | 2024-05-16 | 453.60 | 190.20 | 198.50 | 0.00 | - | 6 | 2 | 17.94% |
| NDX240517P17500000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 188.90 | 193.70 | 198.60 | -142.17 | -42.94% | 3 | 1,170 | 17.51% |
| NDXP240520P17500000 | 2024-04-24 11:15AM EDT | 2024-05-20 | 312.19 | 207.00 | 215.40 | 0.00 | - | 2 | 1 | 17.35% |
| NDXP240522P17500000 | 2024-04-26 12:53PM EDT | 2024-05-22 | 221.02 | 220.80 | 232.40 | -74.38 | -25.18% | 4 | 8 | 17.61% |
| NDXP240524P17500000 | 2024-04-26 2:53PM EDT | 2024-05-24 | 247.05 | 241.70 | 258.40 | -112.36 | -31.26% | 1 | 8 | 18.35% |
| NDXP240531P17500000 | 2024-04-23 9:38AM EDT | 2024-05-31 | 488.37 | 268.70 | 285.40 | 0.00 | - | 1 | 6 | 17.69% |
| NDXP240614P17500000 | 2024-04-26 10:45AM EDT | 2024-06-14 | 349.30 | 332.00 | 344.80 | -111.65 | -24.22% | 4 | 4 | 17.31% |
| NDX240621P17500000 | 2024-04-26 1:16PM EDT | 2024-06-21 | 344.90 | 352.10 | 359.40 | -177.50 | -33.98% | 24 | 556 | 16.74% |
| NDXP240628P17500000 | 2024-04-19 10:07AM EDT | 2024-06-28 | 612.13 | 376.60 | 386.80 | 0.00 | - | 2 | 14 | 16.74% |
| NDX240719P17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 491.95 | 434.20 | 442.80 | 0.00 | - | 4 | 104 | 16.18% |
| NDX240816P17500000 | 2024-04-26 1:31PM EDT | 2024-08-16 | 502.30 | 515.20 | 524.00 | -97.20 | -16.21% | 2 | 7 | 16.13% |
| NDX240920P17500000 | 2024-04-26 10:23AM EDT | 2024-09-20 | 608.53 | 600.20 | 606.60 | -107.64 | -15.03% | 414 | 751 | 15.95% |
| NDXP240930P17500000 | 2024-04-12 11:20AM EDT | 2024-09-30 | 600.35 | 620.90 | 631.10 | 0.00 | - | 26 | 26 | 15.97% |
| NDX241018P17500000 | 2024-04-08 10:53AM EDT | 2024-10-18 | 579.50 | 660.70 | 670.40 | 0.00 | - | 1 | 4 | 15.94% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 736.70 | 748.10 | -68.30 | -8.51% | 5 | 19 | 16.30% |
| NDX241220P17500000 | 2024-04-17 12:52PM EDT | 2024-12-20 | 965.50 | 800.80 | 811.80 | 0.00 | - | 23 | 184 | 16.18% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 14.20% |
| NDX250620P17500000 | 2024-03-25 12:26PM EDT | 2025-06-20 | 970.84 | 1,076.70 | 1,208.50 | 0.00 | - | 47 | 48 | 17.49% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 1,128.80 | 1,287.90 | 0.00 | - | 5 | 8 | 15.50% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.