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
58.856,20 -1.290,89 (-2,15%)
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:17700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17700000 | 2024-04-26 4:01PM EDT | 2024-04-29 | 79.13 | 64.50 | 78.90 | +32.95 | +71.35% | 282 | 203 | 10.83% |
| NDXP240430C17700000 | 2024-04-26 3:53PM EDT | 2024-04-30 | 118.59 | 95.80 | 108.30 | +40.64 | +52.14% | 15 | 9 | 13.37% |
| NDXP240501C17700000 | 2024-04-26 3:41PM EDT | 2024-05-01 | 173.84 | 142.80 | 154.80 | +134.86 | +345.97% | 31 | 5 | 17.59% |
| NDXP240502C17700000 | 2024-04-10 10:33AM EDT | 2024-05-02 | 566.20 | 167.20 | 179.80 | 0.00 | - | - | 2 | 18.82% |
| NDXP240503C17700000 | 2024-04-26 11:21AM EDT | 2024-05-03 | 230.05 | 194.70 | 206.20 | +116.05 | +101.80% | 16 | 0 | 20.13% |
| NDXP240506C17700000 | 2024-04-19 10:25AM EDT | 2024-05-06 | 125.10 | 211.40 | 222.90 | 0.00 | - | 1 | 0 | 18.27% |
| NDXP240510C17700000 | 2024-04-25 12:16PM EDT | 2024-05-10 | 126.40 | 263.00 | 274.40 | 0.00 | - | 1 | 8 | 19.16% |
| NDX240517C17700000 | 2024-04-26 1:04PM EDT | 2024-05-17 | 354.65 | 319.30 | 326.20 | +127.95 | +56.44% | 20 | 95 | 18.70% |
| NDXP240524C17700000 | 2024-04-24 1:21PM EDT | 2024-05-24 | 315.80 | 388.60 | 405.30 | 0.00 | - | 5 | 11 | 20.24% |
| NDXP240531C17700000 | 2024-04-26 1:26PM EDT | 2024-05-31 | 473.32 | 428.40 | 446.10 | +126.57 | +36.50% | 1 | 2 | 19.97% |
| NDXP240607C17700000 | 2024-04-25 10:11AM EDT | 2024-06-07 | 305.80 | 466.40 | 503.90 | 0.00 | - | 1 | 4 | 20.64% |
| NDX240621C17700000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 516.07 | 560.30 | 571.40 | +146.37 | +39.59% | 18 | 129 | 20.32% |
| NDXP240628C17700000 | 2024-01-24 12:07PM EDT | 2024-06-28 | 907.10 | 1,016.90 | 1,030.80 | 0.00 | - | 2 | 3 | 34.83% |
| NDX240719C17700000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 734.64 | 713.40 | 725.60 | -358.66 | -32.81% | 1 | 1 | 21.14% |
| NDX240816C17700000 | 2024-03-20 3:33PM EDT | 2024-08-16 | 1,401.17 | 594.90 | 607.00 | 0.00 | - | - | 2 | 15.27% |
| NDX240920C17700000 | 2024-02-14 2:05PM EDT | 2024-09-20 | 1,292.60 | 1,308.70 | 1,325.30 | 0.00 | - | 2 | 16 | 29.39% |
| NDX241220C17700000 | 2024-04-26 9:43AM EDT | 2024-12-20 | 1,372.00 | 1,424.20 | 1,441.70 | -39.50 | -2.80% | 18 | 14 | 25.14% |
| NDX250117C17700000 | 2024-02-08 4:38PM EDT | 2025-01-17 | 1,772.15 | 1,954.80 | 1,972.30 | 0.00 | - | - | 1 | 32.65% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 2025-03-21 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 21.59% |
| NDX251219C17700000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,112.25 | 2,184.40 | 2,734.40 | 0.00 | - | 1 | 10 | 30.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17700000 | 2024-04-26 3:58PM EDT | 2024-04-29 | 58.27 | 56.60 | 66.20 | -410.85 | -87.58% | 46 | 4 | 11.71% |
| NDXP240430P17700000 | 2024-04-26 4:00PM EDT | 2024-04-30 | 85.00 | 83.00 | 91.90 | -438.00 | -83.75% | 17 | 17 | 13.63% |
| NDXP240501P17700000 | 2024-04-26 4:13PM EDT | 2024-05-01 | 134.02 | 129.30 | 139.50 | -168.58 | -55.71% | 10 | 2 | 17.96% |
| NDXP240502P17700000 | 2024-04-25 9:39AM EDT | 2024-05-02 | 517.80 | 145.20 | 155.20 | 0.00 | - | 1 | 5 | 18.13% |
| NDXP240503P17700000 | 2024-04-26 4:05PM EDT | 2024-05-03 | 171.90 | 169.50 | 179.90 | -465.41 | -73.03% | 4 | 7 | 19.31% |
| NDXP240508P17700000 | 2024-04-23 9:45AM EDT | 2024-05-08 | 435.74 | 206.20 | 216.40 | 0.00 | - | 1 | 1 | 17.60% |
| NDXP240509P17700000 | 2024-04-05 1:24PM EDT | 2024-05-09 | 198.35 | 213.40 | 224.40 | 0.00 | - | 5 | 3 | 17.51% |
| NDXP240510P17700000 | 2024-04-26 1:57PM EDT | 2024-05-10 | 215.80 | 224.10 | 234.40 | -300.25 | -58.18% | 20 | 3 | 17.60% |
| NDXP240514P17700000 | 2024-04-19 12:16PM EDT | 2024-05-14 | 693.10 | 242.60 | 253.50 | 0.00 | - | 4 | 2 | 16.74% |
| NDXP240516P17700000 | 2024-04-19 11:01AM EDT | 2024-05-16 | 602.20 | 265.20 | 275.60 | 0.00 | - | 3 | 0 | 17.22% |
| NDX240517P17700000 | 2024-04-26 2:55PM EDT | 2024-05-17 | 274.00 | 268.70 | 275.40 | -134.20 | -32.88% | 7 | 28 | 16.79% |
| NDXP240524P17700000 | 2024-04-18 2:44PM EDT | 2024-05-24 | 546.15 | 318.40 | 334.60 | 0.00 | - | 3 | 1 | 17.57% |
| NDXP240531P17700000 | 2024-04-19 12:11PM EDT | 2024-05-31 | 742.35 | 346.00 | 362.60 | 0.00 | - | 1 | 2 | 16.99% |
| NDXP240614P17700000 | 2024-04-19 12:00PM EDT | 2024-06-14 | 760.59 | 405.20 | 423.50 | 0.00 | - | 4 | 2 | 16.72% |
| NDX240621P17700000 | 2024-04-26 9:43AM EDT | 2024-06-21 | 413.94 | 427.40 | 434.40 | -251.86 | -37.83% | 21 | 98 | 16.03% |
| NDXP240628P17700000 | 2024-04-15 11:06AM EDT | 2024-06-28 | 419.25 | 451.30 | 462.90 | 0.00 | - | 1 | 11 | 16.09% |
| NDX240719P17700000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 504.07 | 507.90 | 517.40 | -90.93 | -15.28% | 1 | 5 | 15.54% |
| NDX240816P17700000 | 2024-04-15 2:53PM EDT | 2024-08-16 | 682.55 | 587.40 | 597.10 | 0.00 | - | 2 | 1 | 15.50% |
| NDX240920P17700000 | 2024-04-23 3:48PM EDT | 2024-09-20 | 775.50 | 670.30 | 680.30 | 0.00 | - | 17 | 18 | 15.39% |
| NDX241220P17700000 | 2024-04-26 9:44AM EDT | 2024-12-20 | 913.22 | 870.20 | 881.60 | +33.52 | +3.81% | 18 | 17 | 15.63% |
| NDXP241231P17700000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 882.20 | 860.60 | 880.10 | 0.00 | - | 6 | 5 | 15.26% |
© 2024 Yahoo. Todos los derechos reservados.