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
58.941,25 -1.240,12 (-2,06%)
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:17900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17900000 | 2024-04-26 4:11PM EDT | 2024-04-29 | 9.40 | 8.50 | 9.50 | -2.84 | -23.20% | 54 | 140 | 9.69% |
| NDXP240430C17900000 | 2024-04-26 3:44PM EDT | 2024-04-30 | 35.74 | 25.30 | 26.90 | -24.56 | -40.73% | 2 | 1 | 12.11% |
| NDXP240501C17900000 | 2024-04-26 3:44PM EDT | 2024-05-01 | 73.99 | 62.00 | 64.60 | +33.19 | +81.35% | 9 | 4 | 16.43% |
| NDXP240502C17900000 | 2024-04-26 3:56PM EDT | 2024-05-02 | 86.90 | 78.30 | 86.20 | -400.49 | -82.17% | 1 | 1 | 17.67% |
| NDXP240503C17900000 | 2024-04-26 3:36PM EDT | 2024-05-03 | 110.50 | 102.20 | 110.50 | +75.77 | +218.17% | 11 | 0 | 19.06% |
| NDXP240510C17900000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 177.59 | 165.10 | 173.60 | +74.95 | +73.02% | 4 | 6 | 18.27% |
| NDX240517C17900000 | 2024-04-25 3:09PM EDT | 2024-05-17 | 233.05 | 218.60 | 223.90 | +87.25 | +59.84% | 1 | 104 | 17.97% |
| NDXP240520C17900000 | 2024-04-23 9:34AM EDT | 2024-05-20 | 141.35 | 235.10 | 245.20 | 0.00 | - | 1 | 2 | 18.01% |
| NDXP240521C17900000 | 2024-04-18 10:34AM EDT | 2024-05-21 | 262.72 | 244.70 | 254.90 | 0.00 | - | - | 1 | 18.18% |
| NDXP240523C17900000 | 2024-04-18 10:34AM EDT | 2024-05-23 | 292.38 | 274.50 | 292.20 | 0.00 | - | - | 3 | 19.46% |
| NDXP240524C17900000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 255.00 | 283.70 | 300.80 | +59.00 | +30.10% | 7 | 20 | 19.56% |
| NDXP240531C17900000 | 2024-04-23 9:31AM EDT | 2024-05-31 | 211.28 | 321.80 | 338.10 | 0.00 | - | 1 | 4 | 19.21% |
| NDXP240607C17900000 | 2024-04-23 9:45AM EDT | 2024-06-07 | 269.23 | 369.00 | 386.80 | 0.00 | - | 1 | 2 | 19.59% |
| NDX240621C17900000 | 2024-04-26 1:08PM EDT | 2024-06-21 | 482.38 | 451.40 | 461.00 | +211.38 | +78.00% | 1 | 25 | 19.66% |
| NDXP240628C17900000 | 2024-04-26 11:28AM EDT | 2024-06-28 | 507.20 | 491.60 | 504.30 | +87.20 | +20.76% | 1 | 6 | 20.01% |
| NDX240719C17900000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 1,030.91 | 903.80 | 915.00 | 0.00 | - | 2 | 2 | 29.45% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 35.70% |
| NDX240920C17900000 | 2024-04-19 11:10AM EDT | 2024-09-20 | 741.50 | 902.70 | 916.40 | 0.00 | - | 1 | 52 | 22.29% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.20% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 28.70% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 24.89% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 30.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17900000 | 2024-04-26 3:22PM EDT | 2024-04-29 | 162.92 | 191.70 | 207.90 | -294.13 | -64.35% | 7 | 4 | 13.83% |
| NDXP240430P17900000 | 2024-04-24 9:54AM EDT | 2024-04-30 | 322.33 | 205.20 | 222.30 | 0.00 | - | 6 | 2 | 14.52% |
| NDXP240501P17900000 | 2024-04-11 3:35PM EDT | 2024-05-01 | 132.07 | 240.10 | 254.60 | 0.00 | - | 1 | 51 | 17.58% |
| NDXP240502P17900000 | 2024-04-18 4:00PM EDT | 2024-05-02 | 553.90 | 251.50 | 266.40 | 0.00 | - | - | 1 | 17.50% |
| NDXP240503P17900000 | 2024-04-24 9:54AM EDT | 2024-05-03 | 367.03 | 272.30 | 287.40 | 0.00 | - | 3 | 22 | 18.53% |
| NDXP240507P17900000 | 2024-04-22 3:13PM EDT | 2024-05-07 | 659.22 | 296.20 | 310.80 | 0.00 | - | 1 | 1 | 16.82% |
| NDXP240508P17900000 | 2024-04-25 1:40PM EDT | 2024-05-08 | 544.86 | 305.00 | 320.10 | 0.00 | - | 1 | 2 | 16.87% |
| NDXP240510P17900000 | 2024-04-25 12:16PM EDT | 2024-05-10 | 637.15 | 321.70 | 335.80 | 0.00 | - | 1 | 27 | 16.81% |
| NDXP240513P17900000 | 2024-04-18 11:48AM EDT | 2024-05-13 | 509.45 | 331.60 | 345.90 | 0.00 | - | - | 2 | 15.94% |
| NDXP240516P17900000 | 2024-04-11 9:31AM EDT | 2024-05-16 | 300.45 | 361.30 | 374.60 | 0.00 | - | - | 1 | 16.49% |
| NDX240517P17900000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 371.10 | 364.90 | 376.40 | -79.10 | -17.57% | 2 | 36 | 16.21% |
| NDXP240520P17900000 | 2024-04-16 10:01AM EDT | 2024-05-20 | 475.35 | 377.20 | 390.40 | 0.00 | - | - | 1 | 15.95% |
| NDXP240524P17900000 | 2024-04-26 1:26PM EDT | 2024-05-24 | 396.55 | 411.90 | 428.60 | -483.45 | -54.94% | 1 | 2 | 16.77% |
| NDXP240531P17900000 | 2024-04-26 11:58AM EDT | 2024-05-31 | 444.50 | 438.10 | 454.90 | -22.50 | -4.82% | 1 | 11 | 16.22% |
| NDX240621P17900000 | 2024-04-17 10:43AM EDT | 2024-06-21 | 608.10 | 514.20 | 524.90 | 0.00 | - | 1 | 16 | 15.39% |
| NDXP240628P17900000 | 2024-04-24 10:40AM EDT | 2024-06-28 | 625.10 | 537.90 | 550.60 | 0.00 | - | 3 | 62 | 15.39% |
| NDX240719P17900000 | 2024-04-17 3:25PM EDT | 2024-07-19 | 762.80 | 591.70 | 602.40 | 0.00 | - | 2 | 7 | 14.87% |
| NDX240816P17900000 | 2024-02-23 10:53AM EDT | 2024-08-16 | 657.62 | 517.50 | 524.20 | 0.00 | - | 1 | 21 | 10.86% |
| NDX240920P17900000 | 2024-04-23 3:24PM EDT | 2024-09-20 | 860.00 | 750.90 | 759.00 | 0.00 | - | 7 | 63 | 14.75% |
| NDX241115P17900000 | 2024-04-09 1:35PM EDT | 2024-11-15 | 801.70 | 883.60 | 895.40 | 0.00 | - | 2 | 3 | 15.14% |
| NDX241220P17900000 | 2024-04-08 1:44PM EDT | 2024-12-20 | 868.50 | 944.80 | 956.70 | 0.00 | - | 2 | 25 | 15.06% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 20.85% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 14.39% |
© 2024 Yahoo. Todos los derechos reservados.