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
58.963,92 -1.334,44 (-2,21%)
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:18300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18300000 | 2024-04-26 4:13PM EDT | 2024-04-29 | 0.45 | 0.15 | 0.50 | -2.10 | -82.35% | 368 | 26 | 14.37% |
| NDXP240430C18300000 | 2024-04-26 10:43AM EDT | 2024-04-30 | 2.22 | 0.95 | 1.40 | -2.23 | -50.11% | 9 | 3 | 14.18% |
| NDXP240501C18300000 | 2024-04-26 11:12AM EDT | 2024-05-01 | 8.71 | 6.00 | 6.80 | +1.78 | +25.69% | 4 | 23 | 16.50% |
| NDXP240503C18300000 | 2024-04-26 2:07PM EDT | 2024-05-03 | 23.90 | 18.70 | 20.30 | +5.25 | +28.15% | 28 | 0 | 17.93% |
| NDXP240506C18300000 | 2024-04-26 2:11PM EDT | 2024-05-06 | 31.00 | 24.50 | 26.30 | +8.70 | +39.01% | 26 | 11 | 16.11% |
| NDXP240508C18300000 | 2024-04-24 11:36AM EDT | 2024-05-08 | 33.63 | 35.90 | 38.20 | 0.00 | - | 1 | 40 | 16.46% |
| NDXP240509C18300000 | 2024-04-23 1:52PM EDT | 2024-05-09 | 37.55 | 43.10 | 45.80 | 0.00 | - | 1 | 2 | 16.79% |
| NDXP240510C18300000 | 2024-04-25 9:57AM EDT | 2024-05-10 | 16.60 | 49.60 | 52.40 | 0.00 | - | 1 | 5 | 16.95% |
| NDXP240513C18300000 | 2024-04-25 10:40AM EDT | 2024-05-13 | 21.85 | 56.70 | 61.90 | 0.00 | - | 1 | 0 | 16.34% |
| NDXP240514C18300000 | 2024-04-23 10:08AM EDT | 2024-05-14 | 41.90 | 63.80 | 67.10 | 0.00 | - | 1 | 17 | 16.37% |
| NDXP240516C18300000 | 2024-04-23 9:56AM EDT | 2024-05-16 | 53.40 | 81.80 | 87.50 | 0.00 | - | 1 | 2 | 17.26% |
| NDX240517C18300000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 95.60 | 86.10 | 88.30 | +42.45 | +79.87% | 3 | 55 | 16.90% |
| NDXP240521C18300000 | 2024-04-16 2:04PM EDT | 2024-05-21 | 203.62 | 103.50 | 109.60 | 0.00 | - | - | 12 | 17.01% |
| NDXP240524C18300000 | 2024-04-26 4:12PM EDT | 2024-05-24 | 139.57 | 136.50 | 141.40 | +79.64 | +132.89% | 1 | 5 | 18.09% |
| NDXP240531C18300000 | 2024-04-26 9:55AM EDT | 2024-05-31 | 159.25 | 166.10 | 171.80 | +78.08 | +96.19% | 1 | 6 | 17.83% |
| NDXP240607C18300000 | 2024-04-22 1:13PM EDT | 2024-06-07 | 116.05 | 200.50 | 216.90 | 0.00 | - | 1 | 2 | 18.43% |
| NDX240621C18300000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 149.40 | 273.90 | 281.10 | 0.00 | - | 1 | 307 | 18.52% |
| NDXP240628C18300000 | 2024-04-24 12:02PM EDT | 2024-06-28 | 311.97 | 310.40 | 320.00 | +57.12 | +22.41% | 8 | 2 | 18.89% |
| NDX240719C18300000 | 2024-04-18 1:19PM EDT | 2024-07-19 | 378.80 | 409.40 | 418.10 | 0.00 | - | 1 | 16 | 19.42% |
| NDX240816C18300000 | 2024-04-18 1:24PM EDT | 2024-08-16 | 502.00 | 542.00 | 551.90 | 0.00 | - | 1 | 7 | 20.35% |
| NDX240920C18300000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 499.51 | 695.00 | 704.20 | 0.00 | - | 1 | 104 | 21.23% |
| NDXP240930C18300000 | 2024-04-10 10:26AM EDT | 2024-09-30 | 988.10 | 734.30 | 747.10 | 0.00 | - | 1 | 55 | 21.48% |
| NDX241018C18300000 | 2024-04-17 12:05PM EDT | 2024-10-18 | 847.61 | 818.40 | 830.00 | 0.00 | - | - | 1 | 22.06% |
| NDX241115C18300000 | 2024-02-14 4:36PM EDT | 2024-11-15 | 1,205.35 | 1,211.60 | 1,232.20 | 0.00 | - | 1 | 1 | 28.14% |
| NDX241220C18300000 | 2024-04-01 12:42PM EDT | 2024-12-20 | 1,553.20 | 1,086.20 | 1,103.30 | 0.00 | - | 110 | 128 | 23.72% |
| NDX250117C18300000 | 2024-03-27 9:31AM EDT | 2025-01-17 | 1,706.80 | 1,136.50 | 1,151.90 | 0.00 | - | 1 | 1 | 23.25% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 20.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P18300000 | 2024-04-09 9:30AM EDT | 2024-04-29 | 306.90 | 582.20 | 597.90 | 0.00 | - | 1 | 1 | 25.85% |
| NDXP240430P18300000 | 2024-04-19 2:46PM EDT | 2024-04-30 | 1,262.59 | 579.20 | 596.60 | 0.00 | - | 15 | 15 | 21.93% |
| NDXP240501P18300000 | 2024-04-25 9:48AM EDT | 2024-05-01 | 1,060.00 | 581.40 | 600.20 | 0.00 | - | 1 | 2 | 20.71% |
| NDXP240502P18300000 | 2024-04-09 3:02PM EDT | 2024-05-02 | 414.00 | 578.40 | 597.20 | 0.00 | - | 4 | 5 | 18.08% |
| NDXP240503P18300000 | 2024-04-24 11:03AM EDT | 2024-05-03 | 749.06 | 585.20 | 603.10 | 0.00 | - | 1 | 9 | 18.19% |
| NDXP240506P18300000 | 2024-04-10 1:21PM EDT | 2024-05-06 | 450.79 | 589.00 | 606.40 | 0.00 | - | - | 0 | 15.83% |
| NDXP240510P18300000 | 2024-04-26 9:41AM EDT | 2024-05-10 | 700.40 | 598.70 | 620.10 | +230.10 | +48.93% | 1 | 3 | 15.27% |
| NDXP240513P18300000 | 2024-04-19 2:46PM EDT | 2024-05-13 | 1,253.27 | 604.20 | 625.50 | 0.00 | - | 15 | 15 | 14.47% |
| NDXP240516P18300000 | 2024-04-15 9:35AM EDT | 2024-05-16 | 447.50 | 622.50 | 642.10 | 0.00 | - | 6 | 0 | 14.93% |
| NDX240517P18300000 | 2024-04-19 2:42PM EDT | 2024-05-17 | 1,246.82 | 623.40 | 642.40 | 0.00 | - | 2 | 16 | 14.60% |
| NDXP240524P18300000 | 2024-04-24 11:08AM EDT | 2024-05-24 | 779.00 | 647.10 | 675.30 | -46.00 | -5.58% | 2 | 6 | 15.01% |
| NDXP240531P18300000 | 2024-04-23 10:07AM EDT | 2024-05-31 | 940.51 | 664.00 | 693.50 | 0.00 | - | 1 | 2 | 14.51% |
| NDXP240607P18300000 | 2024-04-16 4:04PM EDT | 2024-06-07 | 762.02 | 682.90 | 715.10 | 0.00 | - | - | 4 | 14.37% |
| NDX240621P18300000 | 2024-04-16 3:37PM EDT | 2024-06-21 | 789.01 | 730.20 | 744.40 | 0.00 | - | 8 | 305 | 13.72% |
| NDXP240628P18300000 | 2024-03-01 11:15AM EDT | 2024-06-28 | 629.33 | 529.40 | 539.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240719P18300000 | 2024-04-11 2:22PM EDT | 2024-07-19 | 564.32 | 793.50 | 805.60 | 0.00 | - | 8 | 20 | 13.27% |
| NDX240816P18300000 | 2024-03-22 10:02AM EDT | 2024-08-16 | 663.80 | 1,324.60 | 1,341.60 | 0.00 | - | 1 | 1 | 25.78% |
| NDX240920P18300000 | 2024-04-19 10:02AM EDT | 2024-09-20 | 1,206.78 | 931.30 | 942.60 | 0.00 | - | 3 | 116 | 13.35% |
| NDX241018P18300000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 890.00 | 983.90 | 995.20 | 0.00 | - | 1 | 1 | 13.37% |
| NDX241220P18300000 | 2024-04-16 9:54AM EDT | 2024-12-20 | 1,210.10 | 1,110.50 | 1,123.00 | 0.00 | - | 2 | 116 | 13.79% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 2024-12-31 | 1,060.00 | 1,120.90 | 1,138.30 | 0.00 | - | 1 | 1 | 13.75% |
© 2024 Yahoo. Todos los derechos reservados.