U.S. markets closed
F S&P 500
5,333.75 +6.50 (+0.12%) F Dow Jones
40,175.00 +38.00 (+0.09%) F Nasdaq
18,657.00 +21.75 (+0.12%) E-mini Russell 2000 Index Futur
2,109.60 +4.10 (+0.19%) Petróleo
80.00 -0.06 (-0.07%) Oro
2,426.10 +8.70 (+0.36%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 05:15PM EDT
Golpe:16200.00
Opciones de comprapor20 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240522C16200000 | 2024-05-16 11:20AM EDT | 2024-05-22 | 2,453.35 | 2,335.50 | 2,351.60 | +2,453.35 | - | - | 2 | 58.95% |
| NDX240621C16200000 | 2024-04-12 11:41AM EDT | 2024-06-21 | 2,159.15 | 2,054.30 | 2,070.90 | 0.00 | - | 1 | 22 | 0.00% |
| NDXP240628C16200000 | 2023-11-15 10:30AM EDT | 2024-06-28 | 1,037.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C16200000 | 2023-10-30 9:43AM EDT | 2024-08-16 | 577.98 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX240920C16200000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,188.60 | 2,772.80 | 2,791.00 | 0.00 | - | 1 | 11 | 31.97% |
| NDX241018C16200000 | 2024-05-14 2:40PM EDT | 2024-10-18 | 2,596.63 | 2,809.30 | 2,828.00 | 0.00 | - | 2 | 4 | 29.96% |
| NDX241220C16200000 | 2024-05-15 9:51AM EDT | 2024-12-20 | 2,898.45 | 3,036.20 | 3,055.20 | 0.00 | - | 1 | 14 | 30.46% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 31.05% |
Opciones de ventapor20 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P16200000 | 2024-05-14 10:27AM EDT | 2024-05-24 | 2.47 | 0.25 | 1.20 | 0.00 | - | 1 | 3 | 40.17% |
| NDXP240528P16200000 | 2024-05-17 1:26PM EDT | 2024-05-28 | 1.34 | 0.70 | 1.65 | +1.34 | - | 11 | 11 | 32.21% |
| NDXP240529P16200000 | 2024-05-08 9:47AM EDT | 2024-05-29 | 9.28 | 1.15 | 2.05 | 0.00 | - | - | 1 | 31.48% |
| NDXP240531P16200000 | 2024-05-02 11:55AM EDT | 2024-05-31 | 48.55 | 2.25 | 3.10 | 0.00 | - | - | 21 | 30.44% |
| NDXP240604P16200000 | 2024-05-14 9:35AM EDT | 2024-06-04 | 8.65 | 0.85 | 5.70 | +8.65 | - | - | 1 | 28.85% |
| NDXP240607P16200000 | 2024-05-06 9:39AM EDT | 2024-06-07 | 24.40 | 5.00 | 6.10 | 0.00 | - | 1 | 10 | 26.85% |
| NDXP240614P16200000 | 2024-04-24 3:11PM EDT | 2024-06-14 | 115.30 | 10.10 | 11.60 | 0.00 | - | - | 2 | 25.48% |
| NDX240621P16200000 | 2024-05-17 11:27AM EDT | 2024-06-21 | 15.40 | 14.60 | 15.80 | -2.13 | -12.15% | 15 | 110 | 23.92% |
| NDXP240628P16200000 | 2024-05-06 11:40AM EDT | 2024-06-28 | 55.18 | 19.90 | 21.90 | 0.00 | - | 1 | 7 | 23.11% |
| NDX240719P16200000 | 2024-05-17 1:19PM EDT | 2024-07-19 | 37.30 | 34.90 | 36.90 | 0.00 | - | 6 | 30 | 20.87% |
| NDX240816P16200000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 126.40 | 65.10 | 68.80 | 0.00 | - | 1 | 2 | 20.02% |
| NDX240920P16200000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 390.40 | 107.00 | 111.80 | 0.00 | - | 1 | 9 | 19.38% |
| NDXP240930P16200000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 164.55 | 119.10 | 124.60 | +164.55 | - | 1 | 1 | 19.26% |
| NDX241018P16200000 | 2024-05-15 1:39PM EDT | 2024-10-18 | 152.30 | 145.20 | 150.50 | 0.00 | - | 2 | 2 | 19.18% |
| NDX241115P16200000 | 2024-05-01 9:54AM EDT | 2024-11-15 | 470.10 | 198.80 | 205.10 | 0.00 | - | 4 | 16 | 19.55% |
| NDX241220P16200000 | 2024-04-30 9:52AM EDT | 2024-12-20 | 451.30 | 248.90 | 257.30 | 0.00 | - | 4 | 9 | 19.43% |
| NDX250117P16200000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 570.47 | 281.00 | 290.40 | 0.00 | - | - | 4 | 19.15% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 2025-03-21 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 23.23% |
| NDX250516P16200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 494.40 | 422.50 | 438.80 | 0.00 | - | - | 1 | 18.66% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 21.98% |
© 2024 Yahoo. Todos los derechos reservados.