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
58.845,99 -1.486,42 (-2,46%)
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:18200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18200000 | 2024-04-26 4:13PM EDT | 2024-04-29 | 0.40 | 0.30 | 0.65 | -1.23 | -75.46% | 638 | 14 | 12.60% |
| NDXP240430C18200000 | 2024-04-26 3:59PM EDT | 2024-04-30 | 2.49 | 1.90 | 2.45 | -3.91 | -61.09% | 9 | 4 | 13.19% |
| NDXP240501C18200000 | 2024-04-26 3:12PM EDT | 2024-05-01 | 12.20 | 11.10 | 12.10 | +3.20 | +35.56% | 8 | 20 | 16.20% |
| NDXP240502C18200000 | 2024-04-17 10:23AM EDT | 2024-05-02 | 91.21 | 18.60 | 20.30 | 0.00 | - | 4 | 4 | 16.93% |
| NDXP240503C18200000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 34.03 | 29.70 | 31.80 | +15.88 | +87.49% | 10 | 103 | 17.93% |
| NDXP240506C18200000 | 2024-04-26 12:17PM EDT | 2024-05-06 | 45.20 | 37.70 | 40.10 | +29.91 | +195.62% | 1 | 3 | 16.20% |
| NDXP240509C18200000 | 2024-04-25 9:55AM EDT | 2024-05-09 | 22.00 | 61.60 | 64.80 | 0.00 | - | 5 | 0 | 16.98% |
| NDXP240510C18200000 | 2024-04-26 10:56AM EDT | 2024-05-10 | 82.15 | 69.50 | 72.80 | +46.55 | +130.76% | 9 | 26 | 17.16% |
| NDXP240513C18200000 | 2024-04-26 1:39PM EDT | 2024-05-13 | 97.80 | 78.10 | 84.40 | +53.80 | +122.27% | 1 | 0 | 16.58% |
| NDXP240514C18200000 | 2024-04-19 12:02PM EDT | 2024-05-14 | 48.20 | 86.10 | 89.90 | 0.00 | - | 50 | 50 | 16.57% |
| NDXP240515C18200000 | 2024-04-18 4:14PM EDT | 2024-05-15 | 97.20 | 98.00 | 104.70 | 0.00 | - | - | 1 | 17.29% |
| NDX240517C18200000 | 2024-04-26 2:20PM EDT | 2024-05-17 | 118.20 | 111.60 | 114.10 | +72.40 | +158.08% | 114 | 92 | 17.13% |
| NDXP240524C18200000 | 2024-04-22 3:15PM EDT | 2024-05-24 | 99.52 | 162.10 | 176.80 | 0.00 | - | 2 | 3 | 18.58% |
| NDXP240531C18200000 | 2024-04-26 3:10PM EDT | 2024-05-31 | 216.10 | 197.00 | 209.50 | +49.26 | +29.53% | 10 | 14 | 18.29% |
| NDXP240607C18200000 | 2024-04-19 3:43PM EDT | 2024-06-07 | 124.32 | 236.20 | 254.10 | 0.00 | - | 1 | 2 | 18.72% |
| NDX240621C18200000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 283.99 | 313.10 | 320.80 | +111.60 | +64.74% | 1 | 323 | 18.78% |
| NDXP240628C18200000 | 2024-04-15 11:09AM EDT | 2024-06-28 | 608.88 | 350.70 | 361.10 | 0.00 | - | 1 | 7 | 19.15% |
| NDX240719C18200000 | 2024-04-22 1:23PM EDT | 2024-07-19 | 300.17 | 453.10 | 462.30 | 0.00 | - | 10 | 9 | 19.67% |
| NDX240816C18200000 | 2024-04-10 2:43PM EDT | 2024-08-16 | 841.07 | 588.50 | 598.80 | 0.00 | - | - | 1 | 20.60% |
| NDX240920C18200000 | 2024-04-24 10:23AM EDT | 2024-09-20 | 721.20 | 743.90 | 755.10 | 0.00 | - | 1 | 37 | 21.50% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 21.72% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 869.00 | 879.50 | 0.00 | - | 29 | 30 | 22.26% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 1,139.80 | 1,156.20 | 0.00 | - | 1 | 161 | 23.95% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 32.00% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,504.05 | 1,467.70 | 2,017.70 | 0.00 | - | 71 | 71 | 29.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P18200000 | 2024-04-25 4:07PM EDT | 2024-04-29 | 536.50 | 481.90 | 497.60 | 0.00 | - | 14 | 15 | 22.41% |
| NDXP240430P18200000 | 2024-04-10 9:58AM EDT | 2024-04-30 | 365.29 | 481.30 | 496.50 | 0.00 | - | 2 | 3 | 19.05% |
| NDXP240501P18200000 | 2024-04-12 9:58AM EDT | 2024-05-01 | 299.49 | 486.10 | 503.10 | 0.00 | - | 1 | 0 | 18.83% |
| NDXP240502P18200000 | 2024-04-25 9:39AM EDT | 2024-05-02 | 985.44 | 487.20 | 505.50 | 0.00 | - | 1 | 2 | 17.72% |
| NDXP240503P18200000 | 2024-04-26 10:10AM EDT | 2024-05-03 | 522.42 | 497.00 | 513.20 | -206.63 | -28.34% | 5 | 12 | 17.88% |
| NDXP240510P18200000 | 2024-04-12 10:41AM EDT | 2024-05-10 | 419.38 | 521.70 | 539.40 | 0.00 | - | 3 | 10 | 15.64% |
| NDXP240513P18200000 | 2024-04-10 1:12PM EDT | 2024-05-13 | 461.37 | 527.00 | 546.70 | 0.00 | - | - | 1 | 14.88% |
| NDXP240516P18200000 | 2024-04-17 10:23AM EDT | 2024-05-16 | 651.25 | 548.90 | 567.00 | 0.00 | - | 1 | 0 | 15.37% |
| NDX240517P18200000 | 2024-04-17 10:23AM EDT | 2024-05-17 | 652.25 | 550.10 | 567.60 | 0.00 | - | 1 | 37 | 15.04% |
| NDXP240521P18200000 | 2024-04-22 2:39PM EDT | 2024-05-21 | 926.20 | 565.60 | 583.10 | 0.00 | - | 1 | 7 | 14.86% |
| NDXP240522P18200000 | 2024-04-17 2:16PM EDT | 2024-05-22 | 749.74 | 568.40 | 593.10 | 0.00 | - | - | 10 | 15.23% |
| NDXP240524P18200000 | 2024-04-19 2:53PM EDT | 2024-05-24 | 1,182.48 | 579.80 | 608.50 | 0.00 | - | 30 | 29 | 15.63% |
| NDXP240531P18200000 | 2024-04-25 4:01PM EDT | 2024-05-31 | 774.40 | 598.90 | 628.30 | 0.00 | - | 1 | 1 | 15.04% |
| NDX240621P18200000 | 2024-04-18 12:21PM EDT | 2024-06-21 | 840.04 | 671.10 | 684.40 | 0.00 | - | 1 | 336 | 14.19% |
| NDXP240628P18200000 | 2024-04-16 2:58PM EDT | 2024-06-28 | 733.64 | 692.70 | 707.50 | 0.00 | - | 2 | 2 | 14.25% |
| NDX240719P18200000 | 2024-04-16 3:16PM EDT | 2024-07-19 | 790.49 | 739.00 | 750.60 | 0.00 | - | 2 | 3 | 13.72% |
| NDX240816P18200000 | 2024-03-01 1:32PM EDT | 2024-08-16 | 679.96 | 620.50 | 628.80 | 0.00 | - | 1 | 1 | 8.43% |
| NDX240920P18200000 | 2024-02-08 3:04PM EDT | 2024-09-20 | 949.90 | 859.20 | 871.10 | 0.00 | - | 10 | 17 | 13.21% |
| NDXP240930P18200000 | 2024-01-24 11:54AM EDT | 2024-09-30 | 1,021.08 | 884.70 | 901.60 | 0.00 | - | - | 3 | 13.46% |
| NDX241220P18200000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 1,404.00 | 1,067.00 | 1,079.50 | 0.00 | - | 8 | 44 | 14.13% |
| NDXP241231P18200000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | - | - | 1 | 20.19% |
| NDX250321P18200000 | 2024-04-15 10:13AM EDT | 2025-03-21 | 1,127.70 | 1,177.50 | 1,199.90 | 0.00 | - | 5 | 77 | 13.84% |
© 2024 Yahoo. Todos los derechos reservados.