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
58.973,16 -1.207,50 (-2,01%)
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:18000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18000000 | 2024-04-26 4:11PM EDT | 2024-04-29 | 2.90 | 2.40 | 2.90 | -3.22 | -52.61% | 257 | 117 | 10.15% |
| NDXP240430C18000000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 11.20 | 10.80 | 11.90 | -13.00 | -53.72% | 15 | 134 | 12.20% |
| NDXP240501C18000000 | 2024-04-26 4:01PM EDT | 2024-05-01 | 38.40 | 36.50 | 38.20 | +15.42 | +67.10% | 250 | 67 | 16.15% |
| NDXP240502C18000000 | 2024-04-26 4:14PM EDT | 2024-05-02 | 52.83 | 51.60 | 54.40 | +22.83 | +76.10% | 3 | 100 | 17.14% |
| NDXP240503C18000000 | 2024-04-26 3:10PM EDT | 2024-05-03 | 86.35 | 71.20 | 74.20 | +33.55 | +63.54% | 52 | 90 | 18.37% |
| NDXP240506C18000000 | 2024-04-26 3:12PM EDT | 2024-05-06 | 97.68 | 83.70 | 87.20 | +51.13 | +109.84% | 34 | 9 | 16.69% |
| NDXP240507C18000000 | 2024-04-26 3:01PM EDT | 2024-05-07 | 110.60 | 93.40 | 100.70 | +55.60 | +101.09% | 9 | 3 | 17.18% |
| NDXP240509C18000000 | 2024-04-25 1:00PM EDT | 2024-05-09 | 132.30 | 116.10 | 123.70 | +73.80 | +126.15% | 1 | 6 | 17.74% |
| NDXP240510C18000000 | 2024-04-26 3:40PM EDT | 2024-05-10 | 145.07 | 126.30 | 133.60 | +84.67 | +140.18% | 3 | 269 | 17.88% |
| NDXP240515C18000000 | 2024-04-25 10:03AM EDT | 2024-05-15 | 65.91 | 161.80 | 170.60 | 0.00 | - | 1 | 2 | 17.84% |
| NDX240517C18000000 | 2024-04-26 2:04PM EDT | 2024-05-17 | 195.90 | 176.80 | 184.50 | +80.50 | +69.76% | 63 | 397 | 17.84% |
| NDXP240520C18000000 | 2024-04-22 1:34PM EDT | 2024-05-20 | 100.80 | 192.40 | 201.30 | 0.00 | - | 1 | 4 | 17.67% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 190.94 | 230.00 | 247.50 | 0.00 | - | 2 | 4 | 19.17% |
| NDXP240524C18000000 | 2024-04-26 10:22AM EDT | 2024-05-24 | 248.60 | 237.80 | 254.20 | +51.28 | +25.99% | 40 | 21 | 19.18% |
| NDXP240531C18000000 | 2024-04-26 1:26PM EDT | 2024-05-31 | 311.12 | 277.10 | 290.20 | +86.12 | +38.28% | 2 | 17 | 18.85% |
| NDX240621C18000000 | 2024-04-26 12:32PM EDT | 2024-06-21 | 413.24 | 401.90 | 408.00 | +85.54 | +26.10% | 14 | 515 | 19.25% |
| NDXP240628C18000000 | 2024-04-22 2:21PM EDT | 2024-06-28 | 324.56 | 441.40 | 453.30 | 0.00 | - | 1 | 24 | 19.71% |
| NDX240719C18000000 | 2024-04-26 11:58AM EDT | 2024-07-19 | 563.60 | 549.00 | 557.00 | +193.08 | +52.11% | 10 | 14 | 20.15% |
| NDX240816C18000000 | 2024-04-26 1:31PM EDT | 2024-08-16 | 721.65 | 688.70 | 697.00 | +105.00 | +17.03% | 2 | 15 | 21.04% |
| NDX240920C18000000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 828.22 | 847.80 | 859.80 | +162.72 | +24.45% | 4 | 634 | 22.00% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 20.57% |
| NDX241018C18000000 | 2024-01-08 2:29PM EDT | 2024-10-18 | 689.00 | 1,235.50 | 1,251.60 | 0.00 | - | 2 | 7 | 28.17% |
| NDX241115C18000000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | - | - | 1 | 31.82% |
| NDX241220C18000000 | 2024-04-23 3:44PM EDT | 2024-12-20 | 1,145.27 | 1,249.40 | 1,266.30 | 0.00 | - | 3 | 272 | 24.41% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 33.98% |
| NDX250117C18000000 | 2024-04-08 2:28PM EDT | 2025-01-17 | 1,731.63 | 1,355.50 | 1,375.60 | 0.00 | - | 8 | 4 | 24.90% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,569.20 | 1,595.90 | 0.00 | - | 8 | 33 | 25.68% |
| NDX250620C18000000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,604.85 | 1,580.30 | 2,130.30 | 0.00 | - | 71 | 72 | 29.80% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 2,089.00 | 2,639.00 | 0.00 | - | 1 | 3 | 30.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P18000000 | 2024-04-26 3:41PM EDT | 2024-04-29 | 256.35 | 285.30 | 299.80 | -313.08 | -54.98% | 14 | 23 | 15.97% |
| NDXP240430P18000000 | 2024-04-19 12:14PM EDT | 2024-04-30 | 906.35 | 291.40 | 306.20 | 0.00 | - | 1 | 8 | 15.30% |
| NDXP240501P18000000 | 2024-04-26 9:45AM EDT | 2024-05-01 | 291.45 | 314.50 | 330.30 | -68.75 | -19.09% | 3 | 1 | 17.87% |
| NDXP240502P18000000 | 2024-04-25 10:37AM EDT | 2024-05-02 | 300.86 | 321.10 | 336.90 | -429.39 | -58.80% | 1 | 5 | 17.26% |
| NDXP240503P18000000 | 2024-04-26 12:49PM EDT | 2024-05-03 | 333.43 | 338.70 | 354.00 | -95.87 | -22.33% | 4 | 49 | 18.14% |
| NDXP240506P18000000 | 2024-04-26 3:02PM EDT | 2024-05-06 | 338.86 | 350.80 | 365.90 | -273.69 | -44.68% | 23 | 2 | 16.39% |
| NDXP240507P18000000 | 2024-04-11 3:49PM EDT | 2024-05-07 | 185.94 | 359.20 | 375.20 | 0.00 | - | - | 0 | 16.51% |
| NDXP240508P18000000 | 2024-04-15 10:08AM EDT | 2024-05-08 | 277.33 | 366.20 | 383.40 | 0.00 | - | - | 1 | 16.54% |
| NDXP240510P18000000 | 2024-04-12 10:44AM EDT | 2024-05-10 | 334.25 | 381.10 | 396.90 | 0.00 | - | 2 | 8 | 16.42% |
| NDXP240513P18000000 | 2024-04-11 10:23AM EDT | 2024-05-13 | 332.15 | 390.30 | 406.30 | 0.00 | - | - | 2 | 15.59% |
| NDXP240515P18000000 | 2024-04-17 12:04PM EDT | 2024-05-15 | 590.00 | 413.10 | 428.60 | 0.00 | - | 1 | 8 | 16.26% |
| NDXP240516P18000000 | 2024-04-17 10:29AM EDT | 2024-05-16 | 510.75 | 418.10 | 432.30 | 0.00 | - | 25 | 1 | 16.09% |
| NDX240517P18000000 | 2024-04-26 9:56AM EDT | 2024-05-17 | 460.70 | 420.00 | 434.40 | -55.45 | -10.74% | 1 | 238 | 15.84% |
| NDXP240523P18000000 | 2024-04-19 1:00PM EDT | 2024-05-23 | 909.15 | 453.40 | 483.40 | 0.00 | - | 1 | 1 | 16.69% |
| NDXP240524P18000000 | 2024-04-17 3:22PM EDT | 2024-05-24 | 652.63 | 464.90 | 482.60 | 0.00 | - | 2 | 3 | 16.34% |
| NDXP240531P18000000 | 2024-04-24 11:43AM EDT | 2024-05-31 | 640.00 | 478.50 | 516.20 | 0.00 | - | 1 | 2 | 16.23% |
| NDXP240607P18000000 | 2024-04-12 11:26AM EDT | 2024-06-07 | 455.40 | 507.50 | 540.60 | 0.00 | - | 1 | 1 | 15.87% |
| NDX240621P18000000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 581.10 | 564.20 | 572.40 | -164.90 | -22.10% | 2 | 426 | 14.93% |
| NDXP240628P18000000 | 2024-04-19 9:35AM EDT | 2024-06-28 | 865.80 | 586.90 | 599.20 | 0.00 | - | 1 | 64 | 15.02% |
| NDX240719P18000000 | 2024-04-17 9:54AM EDT | 2024-07-19 | 704.00 | 638.60 | 649.00 | 0.00 | - | 1 | 16 | 14.51% |
| NDX240816P18000000 | 2024-04-26 1:31PM EDT | 2024-08-16 | 696.87 | 714.80 | 722.40 | -122.33 | -14.93% | 2 | 24 | 14.47% |
| NDX240920P18000000 | 2024-04-22 2:24PM EDT | 2024-09-20 | 1,023.65 | 791.90 | 802.20 | 0.00 | - | 2 | 117 | 14.43% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 921.69 | 813.10 | 824.20 | 0.00 | - | 2 | 3 | 14.44% |
| NDX241018P18000000 | 2024-04-22 1:10PM EDT | 2024-10-18 | 1,149.60 | 849.70 | 860.90 | 0.00 | - | 1 | 14 | 14.43% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 919.23 | 923.30 | 935.90 | -80.63 | -8.06% | 10 | 18 | 14.83% |
| NDX241220P18000000 | 2024-04-24 11:56AM EDT | 2024-12-20 | 1,100.00 | 984.10 | 995.90 | 0.00 | - | 8 | 126 | 14.75% |
| NDX250117P18000000 | 2024-04-26 10:23AM EDT | 2025-01-17 | 1,030.94 | 1,017.90 | 1,031.60 | +85.71 | +9.07% | 410 | 232 | 14.55% |
| NDX250221P18000000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,039.50 | 1,028.90 | 1,055.30 | 0.00 | - | 1 | 1 | 14.05% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 1,099.20 | 1,121.10 | 0.00 | - | 2 | 28 | 14.42% |
| NDX250620P18000000 | 2024-04-12 3:53PM EDT | 2025-06-20 | 1,195.70 | 1,152.60 | 1,253.20 | 0.00 | - | 2 | 12 | 14.51% |
| NDX251219P18000000 | 2024-04-19 3:12PM EDT | 2025-12-19 | 1,726.50 | 1,290.80 | 1,457.30 | 0.00 | - | 101 | 101 | 14.37% |
© 2024 Yahoo. Todos los derechos reservados.