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
58.910,33 -1.366,68 (-2,27%)
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:17800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17800000 | 2024-04-26 3:53PM EDT | 2024-04-29 | 38.00 | 27.60 | 29.60 | +13.05 | +52.30% | 48 | 53 | 9.67% |
| NDXP240430C17800000 | 2024-04-26 1:32PM EDT | 2024-04-30 | 90.67 | 50.90 | 60.20 | +67.17 | +285.83% | 42 | 12 | 12.88% |
| NDXP240501C17800000 | 2024-04-26 4:13PM EDT | 2024-05-01 | 100.18 | 95.00 | 104.70 | +78.61 | +364.44% | 7 | 9 | 17.10% |
| NDXP240502C17800000 | 2024-04-26 4:14PM EDT | 2024-05-02 | 122.87 | 121.00 | 127.20 | -88.12 | -41.77% | 25 | 4 | 18.15% |
| NDXP240503C17800000 | 2024-04-26 2:18PM EDT | 2024-05-03 | 163.95 | 144.10 | 153.80 | +71.75 | +77.82% | 14 | 0 | 19.56% |
| NDXP240506C17800000 | 2024-04-26 12:00PM EDT | 2024-05-06 | 176.40 | 160.30 | 170.00 | +59.81 | +51.30% | 5 | 5 | 17.76% |
| NDXP240510C17800000 | 2024-04-26 4:08PM EDT | 2024-05-10 | 217.91 | 210.70 | 220.50 | +91.66 | +72.60% | 15 | 5 | 18.69% |
| NDXP240515C17800000 | 2024-04-26 9:33AM EDT | 2024-05-15 | 229.10 | 249.70 | 261.20 | +112.90 | +97.16% | 2 | 55 | 18.58% |
| NDX240517C17800000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 289.20 | 266.20 | 276.30 | +103.40 | +55.65% | 112 | 178 | 18.56% |
| NDXP240524C17800000 | 2024-04-17 2:44PM EDT | 2024-05-24 | 400.20 | 333.50 | 350.80 | 0.00 | - | 1 | 1 | 19.89% |
| NDXP240531C17800000 | 2024-04-23 9:31AM EDT | 2024-05-31 | 246.53 | 372.90 | 389.10 | 0.00 | - | 1 | 4 | 19.54% |
| NDXP240607C17800000 | 2024-04-23 9:42AM EDT | 2024-06-07 | 292.96 | 421.10 | 438.80 | 0.00 | - | 1 | 2 | 19.91% |
| NDX240621C17800000 | 2024-04-26 1:08PM EDT | 2024-06-21 | 537.50 | 504.40 | 514.60 | +46.93 | +9.57% | 6 | 54 | 19.98% |
| NDXP240628C17800000 | 2024-04-17 1:37PM EDT | 2024-06-28 | 590.80 | 544.90 | 558.50 | 0.00 | - | 2 | 52 | 20.33% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 675.85 | 655.90 | 667.50 | +228.65 | +51.13% | 1 | 35 | 20.82% |
| NDX240816C17800000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 815.50 | 798.20 | 810.40 | -95.55 | -10.49% | 1 | 9 | 21.68% |
| NDX240920C17800000 | 2024-04-19 10:30AM EDT | 2024-09-20 | 792.90 | 959.60 | 973.70 | 0.00 | - | 2 | 3 | 22.56% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 34.84% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 25.10% |
| NDX251219C17800000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,059.75 | 2,134.20 | 2,684.20 | 0.00 | - | 2 | 3 | 30.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17800000 | 2024-04-26 1:59PM EDT | 2024-04-29 | 111.00 | 110.50 | 126.00 | -447.60 | -80.13% | 5 | 6 | 12.22% |
| NDXP240430P17800000 | 2024-04-26 3:59PM EDT | 2024-04-30 | 134.70 | 135.10 | 149.50 | -454.17 | -77.13% | 30 | 4 | 13.97% |
| NDXP240501P17800000 | 2024-04-19 10:56AM EDT | 2024-05-01 | 582.28 | 178.20 | 188.80 | 0.00 | - | 1 | 3 | 17.40% |
| NDXP240502P17800000 | 2024-04-11 3:59PM EDT | 2024-05-02 | 119.70 | 193.10 | 205.40 | 0.00 | - | 4 | 58 | 17.76% |
| NDXP240503P17800000 | 2024-04-26 10:06AM EDT | 2024-05-03 | 270.60 | 216.80 | 229.10 | -165.07 | -37.89% | 1 | 9 | 18.90% |
| NDXP240506P17800000 | 2024-04-19 11:30AM EDT | 2024-05-06 | 660.10 | 231.20 | 243.40 | 0.00 | - | 1 | 1 | 17.05% |
| NDXP240507P17800000 | 2024-04-19 11:30AM EDT | 2024-05-07 | 663.45 | 242.50 | 254.70 | 0.00 | - | 1 | 3 | 17.19% |
| NDXP240508P17800000 | 2024-04-19 11:20AM EDT | 2024-05-08 | 662.30 | 252.70 | 261.80 | 0.00 | - | 1 | 2 | 17.01% |
| NDXP240509P17800000 | 2024-04-12 9:43AM EDT | 2024-05-09 | 210.00 | 260.40 | 272.10 | 0.00 | - | 1 | 2 | 17.13% |
| NDXP240510P17800000 | 2024-04-26 3:13PM EDT | 2024-05-10 | 259.31 | 269.40 | 281.70 | -225.39 | -46.50% | 2 | 9 | 17.20% |
| NDXP240515P17800000 | 2024-04-10 1:33PM EDT | 2024-05-15 | 299.39 | 304.40 | 316.70 | 0.00 | - | - | 3 | 16.95% |
| NDXP240516P17800000 | 2024-04-19 12:55PM EDT | 2024-05-16 | 755.59 | 310.60 | 322.40 | 0.00 | - | 7 | 1 | 16.87% |
| NDX240517P17800000 | 2024-04-26 10:39AM EDT | 2024-05-17 | 335.30 | 314.10 | 321.50 | -218.10 | -39.41% | 5 | 49 | 16.41% |
| NDXP240524P17800000 | 2024-04-19 12:14PM EDT | 2024-05-24 | 799.10 | 363.50 | 379.40 | 0.00 | - | 2 | 2 | 17.18% |
| NDXP240531P17800000 | 2024-04-16 2:44PM EDT | 2024-05-31 | 458.91 | 388.80 | 406.60 | -9.04 | -1.93% | 1 | 4 | 16.61% |
| NDX240621P17800000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 458.60 | 469.70 | 477.00 | -320.95 | -41.17% | 18 | 37 | 15.68% |
| NDXP240628P17800000 | 2024-04-16 2:58PM EDT | 2024-06-28 | 552.65 | 493.10 | 505.50 | 0.00 | - | 2 | 59 | 15.76% |
| NDX240719P17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 544.18 | 550.60 | 557.30 | -132.72 | -19.61% | 1 | 8 | 15.17% |
| NDX240816P17800000 | 2024-03-27 1:52PM EDT | 2024-08-16 | 511.95 | 627.80 | 637.30 | 0.00 | - | 1 | 1 | 15.19% |
| NDX240920P17800000 | 2024-04-18 12:27PM EDT | 2024-09-20 | 855.00 | 708.90 | 718.00 | 0.00 | - | 2 | 16 | 15.06% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 2024-09-30 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 15.30% |
| NDX241018P17800000 | 2024-04-10 10:34AM EDT | 2024-10-18 | 691.80 | 769.10 | 779.70 | 0.00 | - | 1 | 0 | 15.06% |
| NDX241220P17800000 | 2024-02-28 11:15AM EDT | 2024-12-20 | 906.00 | 782.00 | 791.20 | 0.00 | - | 1 | 4 | 13.12% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 14.91% |
| NDX250117P17800000 | 2024-02-28 1:34PM EDT | 2025-01-17 | 929.30 | 815.80 | 832.90 | 0.00 | - | - | 2 | 13.10% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 15.06% |
© 2024 Yahoo. Todos los derechos reservados.