NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:56PM EDT. Mercado abierto.
Precio de ejercicio:16900.00
Opciones de comprapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607C16900000 | 2024-05-03 1:54PM EDT | 2024-06-07 | 1,140.70 | 1,765.90 | 1,788.20 | 0.00 | - | 2 | 1 | 45.95% |
| NDXP240614C16900000 | 2024-05-24 2:38PM EDT | 2024-06-14 | 1,978.70 | 1,797.30 | 1,820.60 | 0.00 | - | 3 | 3 | 39.34% |
| NDX240621C16900000 | 2023-12-27 1:45PM EDT | 2024-06-21 | 1,056.58 | 1,265.20 | 1,276.90 | 0.00 | - | 12 | 34 | 0.00% |
| NDXP240628C16900000 | 2023-11-30 2:22PM EDT | 2024-06-28 | 599.40 | 1,031.20 | 1,046.60 | 0.00 | - | - | 8 | 0.00% |
| NDX240719C16900000 | 2024-04-22 12:45PM EDT | 2024-07-19 | 909.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240920C16900000 | 2023-12-28 11:05AM EDT | 2024-09-20 | 1,430.00 | 1,620.00 | 1,636.60 | 0.00 | - | 4 | 4 | 0.00% |
| NDX241220C16900000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 2,257.13 | 2,217.90 | 2,245.90 | 0.00 | - | 1 | 54 | 22.24% |
| NDXP241231C16900000 | 2024-01-12 12:34PM EDT | 2024-12-31 | 1,604.30 | 2,365.70 | 2,390.90 | 0.00 | - | - | 1 | 24.77% |
| NDX250117C16900000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | - | 1 | 1 | 29.76% |
| NDX251219C16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 2,054.00 | 1,936.00 | 2,136.00 | 0.00 | - | - | 6 | 11.82% |
Opciones de ventapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530P16900000 | 2024-05-29 11:09AM EDT | 2024-05-30 | 0.42 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 57.13% |
| NDXP240531P16900000 | 2024-05-28 2:57PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 47.46% |
| NDXP240603P16900000 | 2024-05-10 9:48AM EDT | 2024-06-03 | 21.88 | 0.40 | 0.80 | 0.00 | - | 1 | 1 | 31.47% |
| NDXP240604P16900000 | 2024-05-10 9:54AM EDT | 2024-06-04 | 24.57 | 0.60 | 1.20 | 0.00 | - | 1 | 0 | 30.01% |
| NDXP240605P16900000 | 2024-05-29 11:09AM EDT | 2024-06-05 | 1.64 | 0.85 | 1.60 | 0.00 | - | 2 | 2 | 28.71% |
| NDXP240606P16900000 | 2024-05-02 9:31AM EDT | 2024-06-06 | 177.72 | 1.60 | 2.15 | 0.00 | - | - | 1 | 27.83% |
| NDXP240607P16900000 | 2024-05-14 10:23AM EDT | 2024-06-07 | 27.75 | 2.45 | 3.30 | 0.00 | - | 10 | 11 | 27.72% |
| NDXP240611P16900000 | 2024-05-14 2:09PM EDT | 2024-06-11 | 29.92 | 4.60 | 5.50 | 0.00 | - | 1 | 1 | 24.78% |
| NDXP240612P16900000 | 2024-05-15 10:28AM EDT | 2024-06-12 | 25.10 | 7.30 | 8.30 | 0.00 | - | 1 | 0 | 25.45% |
| NDXP240613P16900000 | 2024-05-15 10:17AM EDT | 2024-06-13 | 28.05 | 9.10 | 10.10 | 0.00 | - | 1 | 1 | 25.40% |
| NDXP240614P16900000 | 2024-05-28 9:43AM EDT | 2024-06-14 | 11.33 | 10.90 | 11.90 | 0.00 | - | 2 | 20 | 25.29% |
| NDXP240617P16900000 | 2024-05-28 11:00AM EDT | 2024-06-17 | 12.89 | 12.90 | 14.50 | 0.00 | - | 1 | 1 | 24.04% |
| NDXP240618P16900000 | 2024-05-23 2:26PM EDT | 2024-06-18 | 23.80 | 14.80 | 16.90 | 0.00 | - | - | 2 | 24.11% |
| NDX240621P16900000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 26.80 | 18.00 | 18.90 | 0.00 | - | 10 | 64 | 22.98% |
| NDXP240628P16900000 | 2024-05-21 11:15AM EDT | 2024-06-28 | 29.15 | 27.10 | 28.30 | 0.00 | - | 3 | 10 | 21.85% |
| NDX240719P16900000 | 2024-05-28 11:03AM EDT | 2024-07-19 | 48.10 | 54.70 | 56.20 | 0.00 | - | 1 | 24 | 19.72% |
| NDX240816P16900000 | 2024-05-29 10:35AM EDT | 2024-08-16 | 101.70 | 104.10 | 106.30 | 0.00 | - | 1 | 4 | 19.01% |
| NDX240920P16900000 | 2024-05-30 10:41AM EDT | 2024-09-20 | 177.50 | 165.20 | 167.60 | +21.80 | +14.00% | 15 | 19 | 18.44% |
| NDXP240930P16900000 | 2024-05-21 1:58PM EDT | 2024-09-30 | 168.60 | 180.70 | 185.10 | 0.00 | - | 1 | 15 | 18.34% |
| NDX241018P16900000 | 2024-05-28 2:00PM EDT | 2024-10-18 | 193.20 | 214.80 | 218.70 | 0.00 | - | 2 | 6 | 18.27% |
| NDX241115P16900000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 351.54 | 282.10 | 287.70 | 0.00 | - | 1 | 3 | 18.69% |
| NDX241220P16900000 | 2024-01-08 3:35PM EDT | 2024-12-20 | 1,084.80 | 692.50 | 707.50 | 0.00 | - | 1 | 2 | 26.59% |
| NDXP241231P16900000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 775.35 | 365.60 | 376.40 | 0.00 | - | 4 | 0 | 18.70% |
| NDX250620P16900000 | 2024-03-26 9:31AM EDT | 2025-06-20 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 24.19% |
| NDX251219P16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 1,896.00 | 1,852.00 | 2,050.00 | 0.00 | - | - | 6 | 32.28% |
© 2024 Yahoo. Todos los derechos reservados.