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
58.810,27 -1.332,64 (-2,22%)
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:18500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18500000 | 2024-04-26 4:08PM EDT | 2024-04-29 | 0.15 | 0.05 | 0.35 | -2.61 | -94.57% | 74 | 44 | 17.88% |
| NDXP240430C18500000 | 2024-04-24 9:39AM EDT | 2024-04-30 | 2.82 | 0.30 | 0.70 | 0.00 | - | 3 | 12 | 16.71% |
| NDXP240501C18500000 | 2024-04-26 10:01AM EDT | 2024-05-01 | 2.38 | 1.90 | 2.45 | -1.49 | -38.50% | 8 | 4 | 17.61% |
| NDXP240502C18500000 | 2024-04-25 12:25PM EDT | 2024-05-02 | 1.50 | 3.70 | 4.60 | 0.00 | - | 2 | 90 | 17.76% |
| NDXP240503C18500000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 7.80 | 7.20 | 8.20 | +3.70 | +90.24% | 8 | 20 | 18.25% |
| NDXP240506C18500000 | 2024-04-26 3:02PM EDT | 2024-05-06 | 12.05 | 9.90 | 11.20 | +6.70 | +125.23% | 46 | 3 | 16.25% |
| NDXP240507C18500000 | 2024-04-19 2:40PM EDT | 2024-05-07 | 6.50 | 12.70 | 14.00 | 0.00 | - | 1 | 1 | 16.26% |
| NDXP240509C18500000 | 2024-04-26 4:00PM EDT | 2024-05-09 | 21.82 | 20.10 | 22.00 | -79.88 | -78.54% | 2 | 1 | 16.63% |
| NDXP240510C18500000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 28.68 | 24.10 | 26.10 | +18.05 | +169.80% | 11 | 55 | 16.74% |
| NDXP240513C18500000 | 2024-04-15 10:00AM EDT | 2024-05-13 | 214.60 | 27.60 | 32.20 | 0.00 | - | - | 39 | 16.08% |
| NDXP240514C18500000 | 2024-04-23 1:55PM EDT | 2024-05-14 | 28.50 | 33.40 | 35.80 | 0.00 | - | 2 | 8 | 16.10% |
| NDXP240516C18500000 | 2024-04-23 10:33AM EDT | 2024-05-16 | 38.57 | 45.60 | 49.90 | 0.00 | - | 1 | 4 | 16.89% |
| NDX240517C18500000 | 2024-04-26 2:13PM EDT | 2024-05-17 | 55.25 | 48.90 | 50.70 | +33.46 | +153.56% | 1 | 64 | 16.57% |
| NDXP240524C18500000 | 2024-04-26 10:35AM EDT | 2024-05-24 | 91.05 | 87.50 | 91.50 | -3.50 | -3.70% | 1 | 33 | 17.64% |
| NDXP240531C18500000 | 2024-04-25 12:52PM EDT | 2024-05-31 | 107.60 | 112.00 | 116.80 | +44.21 | +69.74% | 2 | 8 | 17.39% |
| NDXP240607C18500000 | 2024-04-23 11:10AM EDT | 2024-06-07 | 112.40 | 144.60 | 150.40 | 0.00 | - | 1 | 2 | 17.70% |
| NDX240621C18500000 | 2024-04-26 1:01PM EDT | 2024-06-21 | 223.46 | 205.90 | 210.80 | +94.81 | +73.70% | 1 | 585 | 17.99% |
| NDXP240628C18500000 | 2024-04-04 2:42PM EDT | 2024-06-28 | 515.00 | 238.80 | 247.00 | 0.00 | - | 3 | 53 | 18.40% |
| NDX240719C18500000 | 2024-04-26 12:50PM EDT | 2024-07-19 | 349.93 | 330.60 | 338.20 | +70.44 | +25.20% | 1 | 28 | 18.94% |
| NDX240816C18500000 | 2024-04-26 1:31PM EDT | 2024-08-16 | 482.73 | 456.20 | 463.50 | +162.13 | +50.57% | 2 | 195 | 19.85% |
| NDX240920C18500000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 607.00 | 603.30 | 613.50 | +37.80 | +6.64% | 12 | 931 | 20.82% |
| NDXP240930C18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 585.11 | 641.30 | 653.30 | 0.00 | - | 2 | 5 | 21.03% |
| NDX241018C18500000 | 2024-04-09 10:06AM EDT | 2024-10-18 | 1,063.10 | 722.80 | 734.70 | 0.00 | - | 3 | 12 | 21.62% |
| NDX241220C18500000 | 2024-04-08 11:46AM EDT | 2024-12-20 | 1,315.90 | 985.30 | 1,001.90 | 0.00 | - | 1 | 63 | 23.29% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 1,022.20 | 1,040.90 | 0.00 | - | 1 | 1 | 23.45% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDX261218C18500000 | 2024-02-21 4:21PM EDT | 2026-12-18 | 2,746.00 | 3,384.00 | 3,584.00 | 0.00 | - | - | 1 | 34.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P18500000 | 2024-04-17 9:31AM EDT | 2024-04-29 | 716.85 | 773.30 | 804.80 | 0.00 | - | 1 | 1 | 35.06% |
| NDXP240430P18500000 | 2024-04-04 9:37AM EDT | 2024-04-30 | 337.20 | 772.40 | 800.60 | 0.00 | - | 1 | 1 | 28.90% |
| NDXP240502P18500000 | 2024-04-09 2:30PM EDT | 2024-05-02 | 519.80 | 764.80 | 792.00 | 0.00 | - | - | 2 | 20.64% |
| NDXP240503P18500000 | 2024-04-04 12:05PM EDT | 2024-05-03 | 370.82 | 766.40 | 792.40 | 0.00 | - | 10 | 10 | 19.26% |
| NDXP240508P18500000 | 2024-04-03 9:34AM EDT | 2024-05-08 | 560.35 | 769.20 | 794.40 | 0.00 | - | 8 | 8 | 15.25% |
| NDXP240510P18500000 | 2024-04-19 2:52PM EDT | 2024-05-10 | 1,440.25 | 770.60 | 794.00 | 0.00 | - | 1 | 35 | 14.03% |
| NDXP240516P18500000 | 2024-04-16 3:46PM EDT | 2024-05-16 | 796.84 | 783.80 | 806.00 | 0.00 | - | - | 1 | 13.77% |
| NDX240517P18500000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 1,362.95 | 783.70 | 805.30 | 0.00 | - | 3 | 25 | 13.34% |
| NDX240621P18500000 | 2024-04-15 2:35PM EDT | 2024-06-21 | 889.23 | 858.80 | 874.90 | 0.00 | - | 2 | 421 | 12.57% |
| NDXP240628P18500000 | 2024-04-19 2:37PM EDT | 2024-06-28 | 952.30 | 874.00 | 893.30 | -460.72 | -32.61% | 1 | 4 | 12.73% |
| NDX240719P18500000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 1,421.62 | 909.40 | 924.20 | 0.00 | - | 5 | 14 | 12.23% |
| NDX240816P18500000 | 2024-04-09 10:31AM EDT | 2024-08-16 | 845.00 | 970.70 | 983.30 | 0.00 | - | 2 | 6 | 12.46% |
| NDX240920P18500000 | 2024-04-17 10:13AM EDT | 2024-09-20 | 1,118.30 | 1,034.30 | 1,046.50 | 0.00 | - | 20 | 296 | 12.51% |
| NDX241018P18500000 | 2024-03-04 3:39PM EDT | 2024-10-18 | 890.90 | 901.30 | 916.10 | 0.00 | - | 1 | 3 | 8.27% |
| NDX241115P18500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 1,140.99 | 1,149.00 | 1,162.30 | -95.28 | -7.71% | 5 | 6 | 13.08% |
| NDX241220P18500000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 1,533.46 | 1,202.00 | 1,215.10 | 0.00 | - | 420 | 228 | 13.07% |
| NDX250117P18500000 | 2024-04-22 9:35AM EDT | 2025-01-17 | 1,565.43 | 1,229.30 | 1,245.00 | 0.00 | - | 260 | 326 | 12.89% |
© 2024 Yahoo. Todos los derechos reservados.