U.S. markets closed
F S&P 500
5,333.75 +6.50 (+0.12%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,657.00 +21.75 (+0.12%) E-mini Russell 2000 Index Futur
2,109.10 +3.60 (+0.17%) Petróleo
80.02 -0.04 (-0.05%) Oro
2,426.50 +9.10 (+0.38%)
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:17150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17150000 | 2024-05-16 3:53PM EDT | 2024-05-20 | 1,444.05 | 1,380.30 | 1,396.50 | +1,444.05 | - | - | 1 | 36.45% |
| NDXP240531C17150000 | 2024-04-30 2:49PM EDT | 2024-05-31 | 696.30 | 1,415.40 | 1,432.40 | 0.00 | - | - | 1 | 29.54% |
| NDXP240607C17150000 | 2024-04-30 9:58AM EDT | 2024-06-07 | 868.10 | 1,433.50 | 1,457.90 | 0.00 | - | - | 1 | 27.41% |
| NDXP240614C17150000 | 2024-04-29 9:56AM EDT | 2024-06-14 | 903.05 | 1,463.70 | 1,488.00 | 0.00 | - | - | 1 | 26.59% |
| NDX240621C17150000 | 2024-05-09 12:31PM EDT | 2024-06-21 | 1,136.93 | 1,496.20 | 1,512.50 | 0.00 | - | 21 | 52 | 25.64% |
| NDXP240628C17150000 | 2024-04-30 9:58AM EDT | 2024-06-28 | 988.81 | 1,527.70 | 1,543.20 | 0.00 | - | - | 2 | 25.38% |
| NDX240816C17150000 | 2024-04-25 11:04AM EDT | 2024-08-16 | 943.00 | 1,734.10 | 1,749.90 | 0.00 | - | 1 | 2 | 24.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17150000 | 2024-05-17 9:47AM EDT | 2024-05-20 | 0.45 | 0.00 | 0.40 | -2.90 | -86.57% | 2 | 17 | 37.96% |
| NDXP240521P17150000 | 2024-05-13 9:32AM EDT | 2024-05-21 | 5.59 | 0.15 | 0.65 | 0.00 | - | 27 | 15 | 32.54% |
| NDXP240522P17150000 | 2024-05-14 9:31AM EDT | 2024-05-22 | 6.00 | 0.15 | 0.90 | 0.00 | - | 20 | 29 | 29.19% |
| NDXP240523P17150000 | 2024-05-13 3:02PM EDT | 2024-05-23 | 12.74 | 0.65 | 1.55 | 0.00 | - | 1 | 10 | 27.80% |
| NDXP240524P17150000 | 2024-05-15 2:26PM EDT | 2024-05-24 | 4.45 | 1.05 | 1.90 | 0.00 | - | 5 | 12 | 26.02% |
| NDXP240528P17150000 | 2024-05-10 3:30PM EDT | 2024-05-28 | 23.09 | 2.30 | 3.20 | 0.00 | - | 1 | 1 | 21.59% |
| NDXP240529P17150000 | 2024-05-08 9:40AM EDT | 2024-05-29 | 49.65 | 3.20 | 4.10 | 0.00 | - | - | 0 | 21.32% |
| NDXP240530P17150000 | 2024-05-09 12:56PM EDT | 2024-05-30 | 37.46 | 4.30 | 5.30 | 0.00 | - | 10 | 1 | 21.21% |
| NDXP240531P17150000 | 2024-05-13 10:46AM EDT | 2024-05-31 | 28.19 | 5.50 | 6.50 | 0.00 | - | 10 | 2 | 21.04% |
| NDXP240603P17150000 | 2024-05-14 11:58AM EDT | 2024-06-03 | 25.96 | 6.90 | 8.00 | +25.96 | - | 10 | 10 | 19.63% |
| NDXP240605P17150000 | 2024-05-17 9:57AM EDT | 2024-06-05 | 11.94 | 9.60 | 11.00 | +11.94 | - | 10 | 10 | 19.56% |
| NDXP240606P17150000 | 2024-05-16 3:59PM EDT | 2024-06-06 | 14.63 | 9.90 | 14.00 | 0.00 | - | 2 | 8 | 19.91% |
| NDXP240607P17150000 | 2024-05-17 9:57AM EDT | 2024-06-07 | 15.95 | 13.40 | 14.90 | -195.40 | -92.45% | 10 | 3 | 19.64% |
| NDXP240614P17150000 | 2024-05-10 12:32PM EDT | 2024-06-14 | 78.75 | 27.70 | 29.80 | 0.00 | - | 1 | 0 | 19.58% |
| NDX240621P17150000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 38.16 | 37.40 | 39.10 | +1.56 | +4.26% | 2 | 9 | 18.63% |
| NDXP240628P17150000 | 2024-05-08 9:30AM EDT | 2024-06-28 | 149.90 | 50.70 | 52.70 | 0.00 | - | 1 | 7 | 18.33% |
| NDX240719P17150000 | 2024-05-08 3:12PM EDT | 2024-07-19 | 179.20 | 84.30 | 87.90 | 0.00 | - | 3 | 35 | 17.32% |
| NDX240816P17150000 | 2024-05-06 11:58AM EDT | 2024-08-16 | 282.10 | 140.00 | 144.90 | 0.00 | - | 10 | 12 | 17.05% |
© 2024 Yahoo. Todos los derechos reservados.