U.S. markets closed
F S&P 500
5,334.25 +7.00 (+0.13%) F Dow Jones
40,177.00 +40.00 (+0.10%) F Nasdaq
18,661.50 +26.25 (+0.14%) E-mini Russell 2000 Index Futur
2,109.60 +4.10 (+0.19%) Petróleo
79.86 -0.20 (-0.25%) Oro
2,423.30 +5.90 (+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:17675.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17675000 | 2024-05-03 10:26AM EDT | 2024-05-20 | 335.00 | 856.20 | 871.70 | 0.00 | - | 1 | 1 | 24.83% |
| NDXP240524C17675000 | 2024-04-08 1:46PM EDT | 2024-05-24 | 808.86 | 517.90 | 535.60 | 0.00 | - | - | 1 | 0.00% |
| NDXP240529C17675000 | 2024-05-10 3:25PM EDT | 2024-05-29 | 608.00 | 888.10 | 903.10 | 0.00 | - | - | 1 | 21.56% |
| NDXP240531C17675000 | 2024-05-06 2:53PM EDT | 2024-05-31 | 579.08 | 902.00 | 918.40 | 0.00 | - | 54 | 38 | 22.18% |
| NDXP240607C17675000 | 2024-04-25 10:11AM EDT | 2024-06-07 | 316.30 | 938.50 | 954.70 | 0.00 | - | - | 1 | 21.59% |
| NDXP240614C17675000 | 2024-05-07 9:31AM EDT | 2024-06-14 | 722.69 | 981.60 | 997.50 | 0.00 | - | 2 | 2 | 21.78% |
| NDX240621C17675000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 710.60 | 1,013.20 | 1,028.90 | 0.00 | - | 54 | 55 | 21.33% |
| NDXP240628C17675000 | 2024-05-02 2:39PM EDT | 2024-06-28 | 484.80 | 1,053.50 | 1,067.20 | 0.00 | - | 2 | 3 | 21.45% |
| NDX240719C17675000 | 2024-04-18 2:29PM EDT | 2024-07-19 | 663.60 | 1,158.20 | 1,173.20 | 0.00 | - | 1 | 3 | 21.71% |
| NDX240816C17675000 | 2024-04-23 3:30PM EDT | 2024-08-16 | 769.00 | 1,299.00 | 1,311.40 | 0.00 | - | - | 1 | 22.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17675000 | 2024-05-16 10:41AM EDT | 2024-05-20 | 1.00 | 0.10 | 0.50 | 0.00 | - | 2 | 4 | 25.05% |
| NDXP240521P17675000 | 2024-05-09 12:38PM EDT | 2024-05-21 | 55.45 | 0.25 | 0.80 | 0.00 | - | 2 | 1 | 21.56% |
| NDXP240522P17675000 | 2024-05-10 11:03AM EDT | 2024-05-22 | 52.00 | 0.45 | 1.05 | 0.00 | - | - | 10 | 19.29% |
| NDXP240523P17675000 | 2024-05-15 1:28PM EDT | 2024-05-23 | 10.50 | 2.45 | 3.30 | 0.00 | - | 2 | 0 | 20.19% |
| NDXP240524P17675000 | 2024-05-15 2:10PM EDT | 2024-05-24 | 11.47 | 3.90 | 4.90 | 0.00 | - | 1 | 2 | 19.64% |
| NDXP240528P17675000 | 2024-05-08 1:23PM EDT | 2024-05-28 | 120.94 | 7.10 | 8.20 | 0.00 | - | - | 1 | 16.67% |
| NDXP240529P17675000 | 2024-05-16 11:17AM EDT | 2024-05-29 | 12.80 | 9.30 | 10.50 | +12.80 | - | - | 1 | 16.67% |
| NDXP240531P17675000 | 2024-05-16 11:33AM EDT | 2024-05-31 | 17.35 | 14.90 | 16.50 | 0.00 | - | 1 | 4 | 16.88% |
| NDXP240607P17675000 | 2024-04-26 12:23PM EDT | 2024-06-07 | 377.70 | 33.90 | 36.10 | 0.00 | - | 2 | 2 | 16.55% |
| NDXP240614P17675000 | 2024-05-16 10:43AM EDT | 2024-06-14 | 58.91 | 60.10 | 63.50 | 0.00 | - | 17 | 1 | 16.91% |
| NDX240621P17675000 | 2024-05-17 11:41AM EDT | 2024-06-21 | 79.30 | 75.30 | 77.70 | -3.85 | -4.63% | 1 | 42 | 16.15% |
| NDXP240628P17675000 | 2024-05-16 1:22PM EDT | 2024-06-28 | 96.05 | 96.90 | 99.90 | 0.00 | - | 5 | 12 | 16.12% |
| NDX240719P17675000 | 2024-05-16 12:48PM EDT | 2024-07-19 | 138.00 | 147.00 | 150.80 | 0.00 | - | 1 | 14 | 15.50% |
| NDX240816P17675000 | 2024-05-15 12:10PM EDT | 2024-08-16 | 236.20 | 219.90 | 225.70 | 0.00 | - | 14 | 16 | 15.51% |
| NDX240920P17675000 | 2024-05-09 2:49PM EDT | 2024-09-20 | 442.00 | 300.10 | 306.40 | 0.00 | - | 2 | 2 | 15.42% |
© 2024 Yahoo. Todos los derechos reservados.