NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:21AM EDT. Mercado abierto.
Precio de ejercicio:17600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C17600000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 548.65 | 1,058.20 | 1,094.00 | 0.00 | - | 1 | 4 | 74.57% |
| NDXP240531C17600000 | 2024-05-06 2:36PM EDT | 2024-05-31 | 632.18 | 1,057.30 | 1,094.50 | 0.00 | - | 2 | 84 | 52.61% |
| NDXP240604C17600000 | 2024-05-20 12:50PM EDT | 2024-06-04 | 1,137.83 | 1,080.30 | 1,120.10 | 0.00 | - | - | 1 | 41.14% |
| NDXP240607C17600000 | 2024-04-29 9:59AM EDT | 2024-06-07 | 555.07 | 1,195.80 | 1,231.50 | 0.00 | - | 2 | 2 | 48.50% |
| NDX240621C17600000 | 2024-05-24 1:18PM EDT | 2024-06-21 | 1,323.04 | 1,168.30 | 1,194.40 | 0.00 | - | 1 | 250 | 27.51% |
| NDXP240628C17600000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 839.39 | 1,176.60 | 1,225.10 | 0.00 | - | 1 | 3 | 26.15% |
| NDX240719C17600000 | 2024-05-23 2:12PM EDT | 2024-07-19 | 1,299.68 | 1,312.00 | 1,343.70 | 0.00 | - | 1 | 24 | 25.61% |
| NDX240816C17600000 | 2024-05-15 9:33AM EDT | 2024-08-16 | 1,286.48 | 1,415.70 | 1,475.50 | 0.00 | - | 5 | 6 | 25.14% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 21.01% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1,110.00 | 1,752.80 | 1,768.00 | 0.00 | - | - | 1 | 27.67% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 27.63% |
| NDXP241231C17600000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 1,264.25 | 2,079.60 | 2,102.20 | 0.00 | - | - | 3 | 27.31% |
| NDX250117C17600000 | 2024-05-24 9:46AM EDT | 2025-01-17 | 2,179.30 | 2,162.30 | 2,172.50 | 0.00 | - | 1 | 2 | 27.56% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 2025-12-19 | 480.00 | 686.00 | 736.00 | 0.00 | - | - | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530P17600000 | 2024-05-29 11:49AM EDT | 2024-05-30 | 0.58 | 0.00 | 0.25 | 0.00 | - | 3 | 22 | 39.21% |
| NDXP240531P17600000 | 2024-05-24 9:31AM EDT | 2024-05-31 | 0.57 | 0.35 | 0.70 | -3.93 | -87.33% | 3 | 179 | 30.80% |
| NDXP240603P17600000 | 2024-05-29 9:31AM EDT | 2024-06-03 | 2.37 | 0.70 | 1.20 | 0.00 | - | 10 | 24 | 20.73% |
| NDXP240604P17600000 | 2024-05-29 9:52AM EDT | 2024-06-04 | 3.70 | 1.35 | 2.00 | 0.00 | - | 1 | 17 | 20.20% |
| NDXP240605P17600000 | 2024-05-28 9:44AM EDT | 2024-06-05 | 5.39 | 2.60 | 3.20 | 0.00 | - | 8 | 9 | 19.97% |
| NDXP240606P17600000 | 2024-05-24 10:52AM EDT | 2024-06-06 | 9.85 | 4.10 | 4.90 | 0.00 | - | 2 | 2 | 19.94% |
| NDXP240607P17600000 | 2024-05-29 9:57AM EDT | 2024-06-07 | 10.21 | 7.20 | 8.00 | 0.00 | - | 2 | 7 | 20.43% |
| NDXP240610P17600000 | 2024-05-29 9:33AM EDT | 2024-06-10 | 14.40 | 9.80 | 10.90 | 0.00 | - | 5 | 6 | 18.74% |
| NDXP240611P17600000 | 2024-05-08 10:09AM EDT | 2024-06-11 | 165.39 | 12.50 | 13.40 | 0.00 | - | - | 2 | 18.75% |
| NDXP240614P17600000 | 2024-05-29 3:29PM EDT | 2024-06-14 | 28.00 | 28.30 | 29.70 | 0.00 | - | 1 | 31 | 20.22% |
| NDXP240617P17600000 | 2024-05-17 2:14PM EDT | 2024-06-17 | 66.32 | 32.30 | 34.00 | 0.00 | - | 5 | 5 | 19.21% |
| NDX240621P17600000 | 2024-05-29 4:07PM EDT | 2024-06-21 | 44.65 | 41.70 | 42.60 | 0.00 | - | 9 | 287 | 18.54% |
| NDXP240624P17600000 | 2024-05-22 2:03PM EDT | 2024-06-24 | 58.15 | 46.70 | 50.00 | 0.00 | - | - | 5 | 18.25% |
| NDXP240625P17600000 | 2024-05-28 11:00AM EDT | 2024-06-25 | 41.72 | 50.20 | 53.60 | 0.00 | - | 1 | 1 | 18.28% |
| NDXP240628P17600000 | 2024-05-28 3:02PM EDT | 2024-06-28 | 56.31 | 60.30 | 62.20 | 0.00 | - | 5 | 28 | 18.14% |
| NDXP240705P17600000 | 2024-05-28 1:53PM EDT | 2024-07-05 | 64.28 | 74.60 | 77.70 | 0.00 | - | 1 | 4 | 17.54% |
| NDX240719P17600000 | 2024-05-28 12:27PM EDT | 2024-07-19 | 90.40 | 109.40 | 110.80 | 0.00 | - | 10 | 114 | 16.92% |
| NDX240816P17600000 | 2024-05-29 10:12AM EDT | 2024-08-16 | 178.40 | 180.70 | 182.80 | 0.00 | - | 1 | 14 | 16.62% |
| NDX240920P17600000 | 2024-05-20 11:32AM EDT | 2024-09-20 | 256.00 | 261.00 | 264.10 | 0.00 | - | 1 | 25 | 16.40% |
| NDXP240930P17600000 | 2024-05-14 2:14PM EDT | 2024-09-30 | 389.95 | 279.40 | 286.00 | 0.00 | - | 3 | 5 | 16.36% |
| NDX241018P17600000 | 2024-05-23 1:53PM EDT | 2024-10-18 | 320.00 | 320.80 | 326.00 | 0.00 | - | 1 | 2 | 16.34% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 2024-11-15 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 22.73% |
| NDX241220P17600000 | 2024-05-28 10:23AM EDT | 2024-12-20 | 433.47 | 473.80 | 478.70 | 0.00 | - | 6 | 6 | 16.82% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 30.31% |
| NDX250516P17600000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 694.60 | 684.70 | 704.00 | 0.00 | - | - | 1 | 16.30% |
© 2024 Yahoo. Todos los derechos reservados.