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
58.797,71 -1.488,96 (-2,47%)
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:17600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17600000 | 2024-04-26 3:34PM EDT | 2024-04-29 | 174.60 | 131.30 | 146.10 | +84.76 | +94.35% | 211 | 23 | 11.27% |
| NDXP240430C17600000 | 2024-04-26 11:44AM EDT | 2024-04-30 | 195.45 | 157.50 | 171.60 | +138.35 | +242.29% | 2 | 10 | 13.79% |
| NDXP240501C17600000 | 2024-04-25 3:29PM EDT | 2024-05-01 | 203.12 | 202.50 | 218.30 | +71.12 | +53.88% | 1 | 11 | 18.42% |
| NDXP240502C17600000 | 2024-04-26 2:45PM EDT | 2024-05-02 | 249.38 | 227.10 | 241.70 | +179.73 | +258.05% | 10 | 12 | 19.51% |
| NDXP240503C17600000 | 2024-04-26 4:05PM EDT | 2024-05-03 | 264.35 | 253.70 | 267.60 | +106.35 | +67.31% | 3 | 8 | 20.80% |
| NDXP240509C17600000 | 2024-04-26 2:45PM EDT | 2024-05-09 | 331.16 | 310.80 | 324.80 | +19.16 | +6.14% | 55 | 14 | 19.66% |
| NDXP240510C17600000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 353.90 | 322.00 | 335.40 | +162.90 | +85.29% | 5 | 259 | 19.72% |
| NDXP240514C17600000 | 2024-04-12 9:35AM EDT | 2024-05-14 | 788.12 | 345.20 | 358.80 | 0.00 | - | 1 | 3 | 18.91% |
| NDXP240516C17600000 | 2024-04-26 2:43PM EDT | 2024-05-16 | 390.45 | 373.20 | 386.30 | +223.75 | +134.22% | 3 | 3 | 19.63% |
| NDX240517C17600000 | 2024-04-26 1:35PM EDT | 2024-05-17 | 427.30 | 377.80 | 390.20 | +194.83 | +83.81% | 8 | 133 | 19.39% |
| NDXP240524C17600000 | 2024-04-05 1:34PM EDT | 2024-05-24 | 945.75 | 447.90 | 464.60 | 0.00 | - | 1 | 1 | 20.64% |
| NDX240621C17600000 | 2024-04-26 3:11PM EDT | 2024-06-21 | 647.60 | 619.60 | 631.50 | +45.58 | +7.57% | 85 | 188 | 20.67% |
| NDXP240628C17600000 | 2024-04-17 3:56PM EDT | 2024-06-28 | 671.40 | 660.70 | 676.00 | 0.00 | - | 1 | 3 | 21.02% |
| NDX240719C17600000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 806.80 | 773.50 | 786.10 | +285.30 | +54.71% | 1 | 27 | 21.47% |
| NDX240816C17600000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 1,331.26 | 1,240.90 | 1,256.10 | 0.00 | - | 1 | 1 | 30.68% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 31.78% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 35.65% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 2025-12-19 | 480.00 | 686.00 | 736.00 | 0.00 | - | - | 1 | 7.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17600000 | 2024-04-26 4:13PM EDT | 2024-04-29 | 28.77 | 27.60 | 29.30 | -223.68 | -88.60% | 113 | 5 | 11.57% |
| NDXP240430P17600000 | 2024-04-26 3:59PM EDT | 2024-04-30 | 49.00 | 49.90 | 55.80 | -198.54 | -80.21% | 24 | 65 | 14.17% |
| NDXP240501P17600000 | 2024-04-25 3:29PM EDT | 2024-05-01 | 250.90 | 89.80 | 99.00 | 0.00 | - | 4 | 6 | 18.29% |
| NDXP240502P17600000 | 2024-04-26 11:35AM EDT | 2024-05-02 | 129.87 | 106.50 | 114.70 | -81.63 | -38.60% | 1 | 4 | 18.52% |
| NDXP240503P17600000 | 2024-04-26 11:47AM EDT | 2024-05-03 | 138.00 | 130.30 | 139.00 | -269.83 | -66.16% | 12 | 18 | 19.72% |
| NDXP240506P17600000 | 2024-04-26 10:35AM EDT | 2024-05-06 | 167.90 | 144.50 | 153.60 | -149.11 | -47.04% | 2 | 1 | 17.79% |
| NDXP240507P17600000 | 2024-04-24 10:14AM EDT | 2024-05-07 | 245.52 | 156.20 | 165.20 | 0.00 | - | 1 | 2 | 17.93% |
| NDXP240508P17600000 | 2024-04-22 1:08PM EDT | 2024-05-08 | 533.99 | 166.70 | 175.50 | 0.00 | - | 1 | 0 | 17.99% |
| NDXP240509P17600000 | 2024-04-26 11:00AM EDT | 2024-05-09 | 181.10 | 174.20 | 183.70 | -85.40 | -32.05% | 6 | 6 | 17.92% |
| NDXP240510P17600000 | 2024-04-26 3:27PM EDT | 2024-05-10 | 170.00 | 184.90 | 192.60 | -257.15 | -60.20% | 6 | 58 | 17.92% |
| NDXP240514P17600000 | 2024-04-12 9:35AM EDT | 2024-05-14 | 179.68 | 203.00 | 212.40 | 0.00 | - | 1 | 1 | 17.10% |
| NDX240517P17600000 | 2024-04-26 12:34PM EDT | 2024-05-17 | 233.02 | 228.30 | 236.50 | -144.78 | -38.32% | 12 | 186 | 17.27% |
| NDXP240524P17600000 | 2024-04-26 2:55PM EDT | 2024-05-24 | 284.99 | 277.20 | 294.70 | -420.35 | -59.60% | 2 | 2 | 17.98% |
| NDXP240531P17600000 | 2024-04-26 1:00PM EDT | 2024-05-31 | 299.26 | 304.80 | 321.40 | -241.41 | -44.65% | 1 | 3 | 17.31% |
| NDX240621P17600000 | 2024-04-26 12:34PM EDT | 2024-06-21 | 391.02 | 387.60 | 396.00 | -124.98 | -24.22% | 8 | 33 | 16.41% |
| NDXP240628P17600000 | 2024-04-15 11:09AM EDT | 2024-06-28 | 393.52 | 412.60 | 423.30 | 0.00 | - | 5 | 6 | 16.41% |
| NDX240719P17600000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 461.60 | 471.10 | 477.60 | -249.45 | -35.08% | 1 | 68 | 15.83% |
| NDX240816P17600000 | 2024-04-04 11:53AM EDT | 2024-08-16 | 413.90 | 550.00 | 559.20 | 0.00 | - | 1 | 1 | 15.81% |
| NDX240920P17600000 | 2024-04-09 11:02AM EDT | 2024-09-20 | 594.00 | 634.70 | 641.80 | 0.00 | - | 1 | 23 | 15.66% |
| NDXP240930P17600000 | 2024-04-24 10:16AM EDT | 2024-09-30 | 715.00 | 655.80 | 666.30 | 0.00 | - | - | 7 | 15.68% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 2024-11-15 | 657.85 | 771.20 | 782.70 | 0.00 | - | 1 | 3 | 16.02% |
| NDX241220P17600000 | 2024-03-01 10:35AM EDT | 2024-12-20 | 784.70 | 719.80 | 738.70 | 0.00 | - | 2 | 2 | 14.02% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 21.77% |
© 2024 Yahoo. Todos los derechos reservados.