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
58.821,41 -1.446,30 (-2,40%)
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:19000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C19000000 | 2024-04-24 10:25AM EDT | 2024-04-29 | 0.35 | 0.05 | 0.20 | 0.00 | - | 3 | 3 | 26.15% |
| NDXP240430C19000000 | 2024-04-16 10:37AM EDT | 2024-04-30 | 6.70 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 24.15% |
| NDXP240501C19000000 | 2024-04-24 11:15AM EDT | 2024-05-01 | 0.75 | 0.25 | 0.75 | 0.00 | - | 3 | 38 | 23.05% |
| NDXP240503C19000000 | 2024-04-26 11:03AM EDT | 2024-05-03 | 1.30 | 0.85 | 1.65 | -0.26 | -16.67% | 19 | 25 | 21.34% |
| NDXP240507C19000000 | 2024-04-26 11:37AM EDT | 2024-05-07 | 1.97 | 1.70 | 2.60 | -14.49 | -88.03% | 2 | 1 | 18.06% |
| NDXP240510C19000000 | 2024-04-26 4:00PM EDT | 2024-05-10 | 4.30 | 3.70 | 4.60 | +1.98 | +85.34% | 2 | 8 | 17.37% |
| NDXP240514C19000000 | 2024-04-22 9:30AM EDT | 2024-05-14 | 2.70 | 5.90 | 6.90 | 0.00 | - | 1 | 1 | 16.34% |
| NDXP240515C19000000 | 2024-04-16 9:32AM EDT | 2024-05-15 | 37.87 | 5.80 | 10.20 | 0.00 | - | 10 | 15 | 17.02% |
| NDXP240516C19000000 | 2024-04-24 3:10PM EDT | 2024-05-16 | 7.42 | 7.60 | 11.70 | 0.00 | - | 1 | 1 | 17.01% |
| NDX240517C19000000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 11.40 | 10.20 | 11.10 | +7.40 | +185.00% | 22 | 243 | 16.44% |
| NDXP240524C19000000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 25.65 | 24.00 | 26.10 | +14.32 | +126.39% | 7 | 4 | 16.97% |
| NDXP240531C19000000 | 2024-04-23 2:38PM EDT | 2024-05-31 | 30.25 | 35.80 | 38.50 | 0.00 | - | 16 | 19 | 16.67% |
| NDX240621C19000000 | 2024-04-26 10:29AM EDT | 2024-06-21 | 87.40 | 90.10 | 93.40 | +38.20 | +77.64% | 31 | 281 | 17.04% |
| NDXP240628C19000000 | 2024-04-26 1:40PM EDT | 2024-06-28 | 124.00 | 113.30 | 118.90 | +42.40 | +51.96% | 3 | 16 | 17.46% |
| NDX240719C19000000 | 2024-04-24 11:21AM EDT | 2024-07-19 | 154.15 | 180.90 | 185.30 | -3.85 | -2.44% | 1 | 74 | 17.91% |
| NDX240816C19000000 | 2024-04-22 1:40PM EDT | 2024-08-16 | 194.70 | 283.00 | 290.60 | 0.00 | - | 1 | 26 | 18.92% |
| NDX240920C19000000 | 2024-04-22 10:38AM EDT | 2024-09-20 | 265.48 | 411.00 | 419.00 | 0.00 | - | 40 | 154 | 19.84% |
| NDXP240930C19000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 403.50 | 443.20 | 452.50 | 0.00 | - | 2 | 5 | 20.01% |
| NDX241018C19000000 | 2024-04-16 1:53PM EDT | 2024-10-18 | 615.00 | 515.60 | 525.80 | 0.00 | - | 1 | 8 | 20.60% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 563.92 | 637.10 | 649.40 | 0.00 | - | 1 | 2 | 21.65% |
| NDX241220C19000000 | 2024-04-26 12:53PM EDT | 2024-12-20 | 780.65 | 759.70 | 774.30 | +80.65 | +11.52% | 2 | 268 | 22.30% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 2024-12-31 | 820.40 | 794.10 | 811.40 | 0.00 | - | 1 | 1 | 22.47% |
| NDX250117C19000000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 682.35 | 856.10 | 873.60 | 0.00 | - | 1 | 92 | 22.81% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,312.30 | 1,305.30 | 1,414.90 | 0.00 | - | 2 | 15 | 25.41% |
| NDX251219C19000000 | 2024-04-19 3:12PM EDT | 2025-12-19 | 1,578.50 | 1,569.10 | 2,119.10 | 0.00 | - | 100 | 100 | 29.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P19000000 | 2024-04-11 1:52PM EDT | 2024-05-07 | 753.50 | 1,255.10 | 1,281.50 | 0.00 | - | 2 | 5 | 0.00% |
| NDXP240510P19000000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 827.85 | 1,246.70 | 1,273.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240517P19000000 | 2024-04-09 11:59AM EDT | 2024-05-17 | 918.05 | 1,241.50 | 1,265.80 | 0.00 | - | 2 | 4 | 0.00% |
| NDX240621P19000000 | 2024-04-12 10:52AM EDT | 2024-06-21 | 1,045.00 | 1,235.70 | 1,255.90 | 0.00 | - | 2 | 8 | 0.00% |
| NDXP240628P19000000 | 2024-04-16 10:27AM EDT | 2024-06-28 | 1,283.15 | 1,239.40 | 1,263.90 | 0.00 | - | 4 | 5 | 0.00% |
| NDX240719P19000000 | 2024-04-08 12:13PM EDT | 2024-07-19 | 1,029.00 | 1,250.40 | 1,268.80 | 0.00 | - | 2 | 5 | 0.00% |
| NDX240816P19000000 | 2024-04-09 10:31AM EDT | 2024-08-16 | 1,108.42 | 1,285.50 | 1,302.30 | 0.00 | - | 2 | 2 | 8.10% |
| NDX240920P19000000 | 2024-04-22 2:24PM EDT | 2024-09-20 | 1,631.84 | 1,327.00 | 1,342.50 | 0.00 | - | 4 | 17 | 9.24% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 2024-09-30 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 11.53% |
| NDX241018P19000000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 1,797.00 | 1,359.80 | 1,374.60 | 0.00 | - | 3 | 15 | 9.65% |
| NDX241220P19000000 | 2024-04-12 1:02PM EDT | 2024-12-20 | 1,403.70 | 1,456.70 | 1,474.00 | 0.00 | - | 1 | 13 | 10.83% |
| NDX250117P19000000 | 2024-04-03 9:46AM EDT | 2025-01-17 | 1,372.24 | 1,474.70 | 1,492.50 | 0.00 | - | 5 | 1 | 10.65% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 1,402.88 | 1,538.00 | 1,562.40 | 0.00 | - | - | 5 | 10.89% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,687.70 | 1,569.00 | 1,684.40 | 0.00 | - | 2 | 20 | 11.52% |
| NDX251219P19000000 | 2024-03-13 9:53AM EDT | 2025-12-19 | 1,750.00 | 1,590.00 | 1,774.30 | 0.00 | - | - | 1 | 10.74% |
© 2024 Yahoo. Todos los derechos reservados.