U.S. markets closed
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,177.00 +40.00 (+0.10%) F Nasdaq
18,664.50 +29.25 (+0.16%) E-mini Russell 2000 Index Futur
2,107.50 +2.00 (+0.09%) Petróleo
80.23 +0.17 (+0.21%) Oro
2,438.00 +20.60 (+0.85%)
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:16400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240528C16400000 | 2024-05-06 3:00PM EDT | 2024-05-28 | 1,690.25 | 2,149.60 | 2,166.10 | 0.00 | - | - | 2 | 44.76% |
| NDXP240530C16400000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 1,245.10 | 2,154.70 | 2,170.80 | 0.00 | - | - | 1 | 42.18% |
| NDX240621C16400000 | 2024-01-03 12:01PM EDT | 2024-06-21 | 1,067.57 | 1,804.70 | 1,820.10 | 0.00 | - | 4 | 36 | 0.00% |
| NDXP240628C16400000 | 2023-11-28 11:39AM EDT | 2024-06-28 | 907.20 | 1,426.50 | 1,441.00 | 0.00 | - | - | 6 | 0.00% |
| NDX240816C16400000 | 2023-11-01 12:35PM EDT | 2024-08-16 | 525.70 | 1,083.80 | 1,100.80 | 0.00 | - | 4 | 7 | 0.00% |
| NDX240920C16400000 | 2024-03-22 3:33PM EDT | 2024-09-20 | 2,631.00 | 1,514.00 | 1,531.40 | 0.00 | - | 125 | 125 | 0.00% |
| NDX241220C16400000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,781.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P16400000 | 2024-05-08 9:40AM EDT | 2024-05-20 | 4.75 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 74.51% |
| NDXP240521P16400000 | 2024-05-09 9:39AM EDT | 2024-05-21 | 3.70 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 54.98% |
| NDXP240524P16400000 | 2024-05-13 3:29PM EDT | 2024-05-24 | 4.13 | 0.35 | 1.30 | 0.00 | - | 120 | 76 | 40.74% |
| NDXP240528P16400000 | 2024-05-14 12:50PM EDT | 2024-05-28 | 4.36 | 0.95 | 1.75 | +4.36 | - | 1 | 6 | 31.39% |
| NDXP240529P16400000 | 2024-05-16 1:36PM EDT | 2024-05-29 | 2.67 | 1.40 | 2.25 | +2.67 | - | - | 5 | 30.67% |
| NDXP240531P16400000 | 2024-05-15 9:32AM EDT | 2024-05-31 | 4.34 | 2.60 | 3.50 | 0.00 | - | 1 | 22 | 29.59% |
| NDXP240603P16400000 | 2024-05-13 3:50PM EDT | 2024-06-03 | 9.60 | 3.20 | 4.20 | +9.60 | - | 2 | 2 | 27.11% |
| NDXP240607P16400000 | 2024-05-17 12:33PM EDT | 2024-06-07 | 6.62 | 5.90 | 7.00 | -1.51 | -18.57% | 2 | 2 | 25.89% |
| NDXP240614P16400000 | 2024-05-17 9:56AM EDT | 2024-06-14 | 13.20 | 12.00 | 13.50 | -3.75 | -22.12% | 1 | 20 | 24.58% |
| NDX240621P16400000 | 2024-05-15 10:03AM EDT | 2024-06-21 | 23.10 | 17.20 | 18.40 | 0.00 | - | 20 | 130 | 23.05% |
| NDXP240628P16400000 | 2024-05-14 10:50AM EDT | 2024-06-28 | 42.00 | 23.60 | 25.50 | 0.00 | - | 1 | 4 | 22.29% |
| NDX240719P16400000 | 2024-05-07 9:38AM EDT | 2024-07-19 | 90.72 | 41.30 | 43.50 | 0.00 | - | 1 | 8 | 20.23% |
| NDX240816P16400000 | 2024-05-15 11:42AM EDT | 2024-08-16 | 84.37 | 76.00 | 80.00 | 0.00 | - | 2 | 3 | 19.49% |
| NDX240920P16400000 | 2024-05-16 12:35PM EDT | 2024-09-20 | 120.00 | 122.50 | 127.40 | 0.00 | - | 61 | 294 | 18.90% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 2024-11-15 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 23.17% |
| NDX241220P16400000 | 2024-05-13 10:37AM EDT | 2024-12-20 | 343.10 | 275.00 | 283.60 | 0.00 | - | 50 | 39 | 19.03% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 739.69 | 308.70 | 318.50 | 0.00 | - | 3 | 3 | 18.77% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 830.00 | 388.20 | 401.40 | 0.00 | - | 3 | 4 | 18.48% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 26.00% |
© 2024 Yahoo. Todos los derechos reservados.