U.S. markets closed
F S&P 500
5,332.75 +5.50 (+0.10%) F Dow Jones
40,173.00 +36.00 (+0.09%) F Nasdaq
18,653.50 +18.25 (+0.10%) E-mini Russell 2000 Index Futur
2,109.40 +3.90 (+0.19%) Petróleo
80.01 -0.05 (-0.06%) Oro
2,423.20 +5.80 (+0.24%)
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:17300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17300000 | 2024-05-16 2:24PM EDT | 2024-05-20 | 1,303.70 | 1,231.10 | 1,247.20 | 0.00 | - | 2 | 46 | 37.42% |
| NDXP240521C17300000 | 2024-04-22 1:24PM EDT | 2024-05-21 | 355.50 | 1,233.00 | 1,249.20 | 0.00 | - | - | 1 | 35.19% |
| NDXP240522C17300000 | 2024-05-17 10:39AM EDT | 2024-05-22 | 1,284.09 | 1,235.80 | 1,252.50 | +322.14 | +33.49% | 1 | 1 | 34.13% |
| NDXP240523C17300000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 422.60 | 1,248.00 | 1,264.00 | 0.00 | - | 4 | 4 | 36.99% |
| NDXP240524C17300000 | 2024-05-02 11:44AM EDT | 2024-05-24 | 423.70 | 1,250.20 | 1,265.70 | 0.00 | - | - | 1 | 34.43% |
| NDXP240530C17300000 | 2024-04-26 10:19AM EDT | 2024-05-30 | 682.30 | 1,259.60 | 1,275.30 | 0.00 | - | 1 | 3 | 26.64% |
| NDXP240531C17300000 | 2024-05-16 10:07AM EDT | 2024-05-31 | 1,340.57 | 1,267.30 | 1,284.20 | 0.00 | - | 1 | 6 | 27.33% |
| NDXP240607C17300000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 895.48 | 1,287.50 | 1,311.90 | 0.00 | - | 3 | 12 | 25.64% |
| NDX240621C17300000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 956.35 | 1,354.90 | 1,371.60 | 0.00 | - | 1 | 65 | 24.36% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 1,389.30 | 1,403.90 | 0.00 | - | 6 | 15 | 24.20% |
| NDX240719C17300000 | 2024-05-15 11:38AM EDT | 2024-07-19 | 1,464.81 | 1,481.20 | 1,496.80 | 0.00 | - | 1 | 5 | 23.95% |
| NDX240816C17300000 | 2024-05-15 3:51PM EDT | 2024-08-16 | 1,666.15 | 1,605.90 | 1,620.90 | +1,666.15 | - | - | 1 | 24.17% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 24.88% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 28.86% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 2,265.30 | 2,282.70 | 0.00 | - | - | 2 | 27.12% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,231.00 | 2,589.00 | 2,750.90 | 0.00 | - | - | 1 | 29.11% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17300000 | 2024-05-17 3:49PM EDT | 2024-05-20 | 0.10 | 0.05 | 0.45 | -0.75 | -88.24% | 7 | 7 | 34.51% |
| NDXP240521P17300000 | 2024-05-08 2:49PM EDT | 2024-05-21 | 23.25 | 0.20 | 0.70 | 0.00 | - | 1 | 7 | 29.51% |
| NDXP240522P17300000 | 2024-05-16 2:41PM EDT | 2024-05-22 | 1.10 | 0.20 | 0.90 | 0.00 | - | 8 | 103 | 26.27% |
| NDXP240523P17300000 | 2024-05-15 3:52PM EDT | 2024-05-23 | 4.08 | 0.90 | 1.75 | 0.00 | - | 1 | 3 | 25.43% |
| NDXP240524P17300000 | 2024-05-17 2:12PM EDT | 2024-05-24 | 2.28 | 1.40 | 2.25 | -1.57 | -40.78% | 7 | 11 | 23.98% |
| NDXP240528P17300000 | 2024-05-17 10:06AM EDT | 2024-05-28 | 4.55 | 3.00 | 3.90 | -24.25 | -84.20% | 16 | 2 | 20.06% |
| NDXP240529P17300000 | 2024-05-06 9:33AM EDT | 2024-05-29 | 93.25 | 4.00 | 5.00 | 0.00 | - | 1 | 10 | 19.86% |
| NDXP240530P17300000 | 2024-05-14 1:48PM EDT | 2024-05-30 | 27.10 | 5.40 | 6.50 | 0.00 | - | 1 | 0 | 19.83% |
| NDXP240531P17300000 | 2024-05-17 1:51PM EDT | 2024-05-31 | 8.05 | 6.90 | 8.00 | -0.77 | -8.73% | 2 | 17 | 19.73% |
| NDXP240603P17300000 | 2024-05-15 9:38AM EDT | 2024-06-03 | 20.60 | 8.60 | 9.80 | 0.00 | - | 1 | 1 | 18.43% |
| NDXP240604P17300000 | 2024-05-01 2:46PM EDT | 2024-06-04 | 249.75 | 8.80 | 13.20 | 0.00 | - | - | 0 | 18.90% |
| NDXP240606P17300000 | 2024-05-02 9:31AM EDT | 2024-06-06 | 299.54 | 12.80 | 17.00 | 0.00 | - | - | 1 | 18.81% |
| NDXP240607P17300000 | 2024-05-16 11:13AM EDT | 2024-06-07 | 18.30 | 17.10 | 18.60 | 0.00 | - | 1 | 3 | 18.68% |
| NDXP240610P17300000 | 2024-05-16 10:13AM EDT | 2024-06-10 | 22.40 | 18.70 | 23.00 | 0.00 | - | 1 | 2 | 18.24% |
| NDXP240612P17300000 | 2024-05-08 2:22PM EDT | 2024-06-12 | 107.65 | 27.20 | 31.70 | 0.00 | - | - | 1 | 18.85% |
| NDXP240614P17300000 | 2024-05-08 11:04AM EDT | 2024-06-14 | 115.11 | 34.00 | 36.40 | 0.00 | - | 2 | 10 | 18.77% |
| NDXP240620P17300000 | 2024-05-17 3:59PM EDT | 2024-06-20 | 46.50 | 42.40 | 46.10 | +46.50 | - | 2 | 0 | 18.06% |
| NDX240621P17300000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 46.90 | 45.00 | 46.80 | 0.00 | - | 33 | 186 | 17.87% |
| NDXP240624P17300000 | 2024-05-17 1:25PM EDT | 2024-06-24 | 52.80 | 48.50 | 52.00 | +52.80 | - | 1 | - | 17.63% |
| NDXP240628P17300000 | 2024-05-17 2:48PM EDT | 2024-06-28 | 65.60 | 60.60 | 62.90 | +2.57 | +4.08% | 2 | 9 | 17.69% |
| NDXP240705P17300000 | 2024-05-13 11:24AM EDT | 2024-07-05 | 137.42 | 71.30 | 74.40 | 0.00 | - | 1 | 1 | 17.20% |
| NDX240719P17300000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 100.40 | 98.50 | 102.20 | +0.57 | +0.57% | 1 | 41 | 16.79% |
| NDX240816P17300000 | 2024-05-16 11:13AM EDT | 2024-08-16 | 150.43 | 159.30 | 164.10 | 0.00 | - | 2 | 29 | 16.60% |
| NDX240920P17300000 | 2024-05-14 10:22AM EDT | 2024-09-20 | 318.10 | 229.80 | 235.50 | 0.00 | - | 2 | 33 | 16.41% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 2024-09-30 | 470.18 | 248.50 | 255.50 | 0.00 | - | 32 | 3 | 16.38% |
| NDX241018P17300000 | 2024-05-15 3:07PM EDT | 2024-10-18 | 286.10 | 286.90 | 293.60 | 0.00 | - | 1 | 6 | 16.43% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 24.47% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 630.60 | 646.80 | 0.00 | - | 15 | 38 | 21.23% |
© 2024 Yahoo. Todos los derechos reservados.