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
58.670,22 -1.355,23 (-2,26%)
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:18100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18100000 | 2024-04-26 4:13PM EDT | 2024-04-29 | 0.80 | 0.75 | 0.85 | -2.02 | -71.63% | 375 | 7 | 10.69% |
| NDXP240430C18100000 | 2024-04-26 4:09PM EDT | 2024-04-30 | 5.15 | 4.50 | 5.20 | -0.28 | -5.16% | 16 | 9 | 12.56% |
| NDXP240501C18100000 | 2024-04-26 9:51AM EDT | 2024-05-01 | 22.30 | 20.20 | 21.70 | -9.50 | -29.87% | 4 | 5 | 16.08% |
| NDXP240503C18100000 | 2024-04-26 11:12AM EDT | 2024-05-03 | 55.60 | 46.60 | 49.30 | +27.34 | +96.74% | 8 | 43 | 18.09% |
| NDXP240506C18100000 | 2024-04-26 10:49AM EDT | 2024-05-06 | 70.50 | 57.00 | 60.00 | -299.50 | -80.95% | 2 | 1 | 16.40% |
| NDXP240508C18100000 | 2024-04-25 3:59PM EDT | 2024-05-08 | 90.00 | 75.70 | 78.90 | +45.60 | +102.70% | 1 | 18 | 16.89% |
| NDXP240510C18100000 | 2024-04-26 2:10PM EDT | 2024-05-10 | 107.95 | 95.50 | 99.00 | +37.95 | +54.21% | 18 | 22 | 17.42% |
| NDXP240515C18100000 | 2024-04-25 12:57PM EDT | 2024-05-15 | 69.85 | 127.00 | 134.70 | 0.00 | - | 1 | 40 | 17.54% |
| NDX240517C18100000 | 2024-04-26 1:18PM EDT | 2024-05-17 | 164.36 | 140.20 | 147.50 | +101.49 | +161.43% | 12 | 63 | 17.54% |
| NDXP240520C18100000 | 2024-04-24 9:32AM EDT | 2024-05-20 | 148.95 | 154.80 | 162.50 | 0.00 | - | 1 | 5 | 17.33% |
| NDXP240522C18100000 | 2024-04-25 4:02PM EDT | 2024-05-22 | 139.00 | 171.20 | 182.30 | 0.00 | - | 3 | 102 | 17.81% |
| NDXP240523C18100000 | 2024-04-23 9:44AM EDT | 2024-05-23 | 118.90 | 189.50 | 206.80 | 0.00 | - | 1 | 7 | 18.86% |
| NDXP240524C18100000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 191.65 | 197.90 | 213.90 | +93.87 | +96.00% | 1 | 14 | 18.91% |
| NDXP240531C18100000 | 2024-04-24 1:38PM EDT | 2024-05-31 | 204.67 | 232.40 | 249.50 | 0.00 | - | 1 | 2 | 18.65% |
| NDXP240607C18100000 | 2024-04-26 12:10PM EDT | 2024-06-07 | 295.10 | 278.30 | 292.50 | +61.85 | +26.52% | 1 | 2 | 18.91% |
| NDX240621C18100000 | 2024-04-26 12:37PM EDT | 2024-06-21 | 375.35 | 355.90 | 364.10 | +40.30 | +12.03% | 5 | 152 | 19.06% |
| NDXP240628C18100000 | 2024-04-19 3:00PM EDT | 2024-06-28 | 235.00 | 394.50 | 405.60 | 0.00 | - | 5 | 7 | 19.42% |
| NDX240719C18100000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 377.50 | 499.60 | 509.40 | 0.00 | - | 1 | 1 | 19.94% |
| NDX240920C18100000 | 2024-04-24 10:24AM EDT | 2024-09-20 | 766.00 | 794.80 | 806.40 | 0.00 | - | 2 | 8 | 21.75% |
| NDXP240930C18100000 | 2024-01-24 11:40AM EDT | 2024-09-30 | 1,055.80 | 1,169.40 | 1,188.70 | 0.00 | - | - | 2 | 29.30% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 31.52% |
| NDX241220C18100000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 1,716.27 | 1,193.90 | 1,210.60 | 0.00 | - | 6 | 69 | 24.18% |
| NDXP241231C18100000 | 2024-01-24 2:19PM EDT | 2024-12-31 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | - | - | 0 | 29.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P18100000 | 2024-04-19 12:13PM EDT | 2024-04-29 | 990.35 | 383.50 | 397.60 | 0.00 | - | 2 | 5 | 18.96% |
| NDXP240430P18100000 | 2024-04-23 12:17PM EDT | 2024-04-30 | 631.30 | 383.90 | 399.20 | 0.00 | - | 1 | 3 | 16.88% |
| NDXP240501P18100000 | 2024-04-02 3:55PM EDT | 2024-05-01 | 286.95 | 397.70 | 413.20 | 0.00 | - | - | 1 | 18.16% |
| NDXP240502P18100000 | 2024-04-09 2:00PM EDT | 2024-05-02 | 306.50 | 401.30 | 417.00 | 0.00 | - | - | 2 | 17.25% |
| NDXP240503P18100000 | 2024-04-26 12:59PM EDT | 2024-05-03 | 391.00 | 412.80 | 430.20 | -424.80 | -52.07% | 1 | 13 | 17.98% |
| NDXP240506P18100000 | 2024-04-03 11:28AM EDT | 2024-05-06 | 261.90 | 422.50 | 439.50 | 0.00 | - | 2 | 0 | 16.15% |
| NDXP240507P18100000 | 2024-04-15 3:42PM EDT | 2024-05-07 | 480.00 | 430.50 | 447.30 | -48.50 | -9.18% | 1 | 1 | 16.25% |
| NDXP240508P18100000 | 2024-04-18 9:37AM EDT | 2024-05-08 | 715.10 | 437.60 | 454.10 | 0.00 | - | 2 | 32 | 16.25% |
| NDXP240510P18100000 | 2024-04-15 1:45PM EDT | 2024-05-10 | 523.62 | 448.60 | 464.20 | 0.00 | - | 4 | 4 | 15.97% |
| NDXP240513P18100000 | 2024-04-18 11:48AM EDT | 2024-05-13 | 638.18 | 455.70 | 473.40 | 0.00 | - | - | 2 | 15.24% |
| NDXP240515P18100000 | 2024-04-26 3:40PM EDT | 2024-05-15 | 453.53 | 476.60 | 493.80 | +82.66 | +22.29% | 18 | 1 | 15.93% |
| NDXP240516P18100000 | 2024-04-22 3:48PM EDT | 2024-05-16 | 874.22 | 480.60 | 497.10 | 0.00 | - | 1 | 0 | 15.76% |
| NDX240517P18100000 | 2024-04-23 10:31AM EDT | 2024-05-17 | 704.05 | 483.50 | 498.10 | 0.00 | - | 2 | 38 | 15.45% |
| NDXP240523P18100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 990.34 | 511.70 | 543.80 | 0.00 | - | 1 | 2 | 16.32% |
| NDXP240524P18100000 | 2024-04-23 12:34PM EDT | 2024-05-24 | 620.00 | 525.60 | 541.60 | -93.84 | -13.15% | 1 | 5 | 15.91% |
| NDXP240531P18100000 | 2024-04-15 10:15AM EDT | 2024-05-31 | 442.35 | 535.40 | 575.50 | 0.00 | - | 1 | 1 | 15.93% |
| NDXP240607P18100000 | 2024-04-12 11:26AM EDT | 2024-06-07 | 493.52 | 561.50 | 599.40 | 0.00 | - | 1 | 1 | 15.62% |
| NDX240621P18100000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 593.75 | 616.60 | 627.70 | +22.95 | +4.02% | 2 | 127 | 14.62% |
| NDXP240628P18100000 | 2024-04-18 2:43PM EDT | 2024-06-28 | 884.26 | 638.20 | 652.10 | 0.00 | - | 6 | 6 | 14.66% |
| NDX240719P18100000 | 2024-04-05 2:54PM EDT | 2024-07-19 | 599.35 | 689.10 | 696.20 | 0.00 | - | 1 | 2 | 14.06% |
| NDX240816P18100000 | 2024-04-25 11:59AM EDT | 2024-08-16 | 1,013.00 | 761.40 | 769.50 | 0.00 | - | 29 | 37 | 14.11% |
| NDX240920P18100000 | 2024-04-15 9:33AM EDT | 2024-09-20 | 727.50 | 836.30 | 846.60 | 0.00 | - | 1 | 11 | 14.08% |
| NDX241220P18100000 | 2024-04-18 1:29PM EDT | 2024-12-20 | 1,217.70 | 1,024.80 | 1,036.90 | 0.00 | - | 1 | 15 | 14.44% |
© 2024 Yahoo. Todos los derechos reservados.