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:17800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C17800000 | 2024-05-30 12:24PM EDT | 2024-05-30 | 838.27 | 839.40 | 863.00 | -204.26 | -19.59% | 2 | 5 | 57.64% |
| NDXP240531C17800000 | 2024-05-07 10:19AM EDT | 2024-05-31 | 533.81 | 852.80 | 874.90 | 0.00 | - | 26 | 29 | 51.65% |
| NDXP240605C17800000 | 2024-05-30 9:57AM EDT | 2024-06-05 | 893.07 | 863.60 | 885.50 | -177.78 | -16.60% | 1 | 1 | 29.66% |
| NDXP240607C17800000 | 2024-05-10 9:45AM EDT | 2024-06-07 | 628.70 | 883.60 | 903.60 | 0.00 | - | 1 | 1 | 28.95% |
| NDXP240614C17800000 | 2024-05-29 9:45AM EDT | 2024-06-14 | 1,007.58 | 926.40 | 947.60 | 0.00 | - | 1 | 5 | 26.12% |
| NDX240621C17800000 | 2024-05-20 11:40AM EDT | 2024-06-21 | 1,028.39 | 961.50 | 980.20 | 0.00 | - | 1 | 95 | 24.24% |
| NDXP240628C17800000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 871.40 | 1,001.60 | 1,019.90 | 0.00 | - | 2 | 54 | 23.68% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 675.85 | 1,248.80 | 1,264.00 | 0.00 | - | 1 | 36 | 28.56% |
| NDX240816C17800000 | 2024-05-20 12:22PM EDT | 2024-08-16 | 1,298.80 | 1,267.00 | 1,284.70 | 0.00 | - | 123 | 132 | 23.61% |
| NDX240920C17800000 | 2024-05-15 2:52PM EDT | 2024-09-20 | 1,420.00 | 1,431.30 | 1,451.20 | 0.00 | - | 1 | 3 | 24.06% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 27.43% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 17.27% |
| NDX250417C17800000 | 2024-05-20 3:58PM EDT | 2025-04-17 | 2,326.90 | 2,307.20 | 2,339.60 | 0.00 | - | - | 1 | 27.75% |
| NDX251219C17800000 | 2024-05-28 9:30AM EDT | 2025-12-19 | 3,218.99 | 2,994.00 | 3,194.00 | 0.00 | - | 1 | 3 | 30.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530P17800000 | 2024-05-30 9:51AM EDT | 2024-05-30 | 0.10 | 0.05 | 0.20 | -0.35 | -77.78% | 3 | 19 | 30.93% |
| NDXP240531P17800000 | 2024-05-29 9:41AM EDT | 2024-05-31 | 0.77 | 0.50 | 0.85 | -1.45 | -65.32% | 1 | 198 | 25.50% |
| NDXP240603P17800000 | 2024-05-28 11:26AM EDT | 2024-06-03 | 3.40 | 1.00 | 1.50 | 0.00 | - | 1 | 3 | 17.32% |
| NDXP240604P17800000 | 2024-05-29 10:11AM EDT | 2024-06-04 | 5.00 | 2.25 | 2.80 | 0.00 | - | 1 | 9 | 17.26% |
| NDXP240605P17800000 | 2024-05-29 3:49PM EDT | 2024-06-05 | 5.45 | 4.10 | 5.00 | 0.00 | - | 33 | 55 | 17.52% |
| NDXP240606P17800000 | 2024-05-30 12:55PM EDT | 2024-06-06 | 7.85 | 6.90 | 7.70 | +0.05 | +0.64% | 12 | 2 | 17.70% |
| NDXP240607P17800000 | 2024-05-30 1:15PM EDT | 2024-06-07 | 12.19 | 11.70 | 12.50 | -0.61 | -4.77% | 4 | 5 | 18.38% |
| NDXP240610P17800000 | 2024-05-30 10:11AM EDT | 2024-06-10 | 17.15 | 15.90 | 17.00 | -20.35 | -54.27% | 1 | 7 | 17.03% |
| NDXP240614P17800000 | 2024-05-29 9:33AM EDT | 2024-06-14 | 46.26 | 41.60 | 42.80 | 0.00 | - | 1 | 2 | 18.76% |
| NDXP240618P17800000 | 2024-05-22 1:37PM EDT | 2024-06-18 | 59.50 | 51.50 | 53.70 | 0.00 | - | - | 2 | 17.99% |
| NDXP240620P17800000 | 2024-05-29 10:21AM EDT | 2024-06-20 | 57.45 | 56.60 | 59.50 | 0.00 | - | 1 | 2 | 17.73% |
| NDX240621P17800000 | 2024-05-30 9:34AM EDT | 2024-06-21 | 62.00 | 58.60 | 59.80 | +5.82 | +10.36% | 7 | 111 | 17.37% |
| NDXP240625P17800000 | 2024-05-23 3:14PM EDT | 2024-06-25 | 99.80 | 70.00 | 73.10 | 0.00 | - | - | 1 | 17.16% |
| NDXP240626P17800000 | 2024-05-21 9:59AM EDT | 2024-06-26 | 87.18 | 74.10 | 76.90 | 0.00 | - | - | 1 | 17.16% |
| NDXP240628P17800000 | 2024-05-29 11:07AM EDT | 2024-06-28 | 79.16 | 81.30 | 84.00 | 0.00 | - | 2 | 73 | 17.11% |
| NDX240719P17800000 | 2024-05-28 12:47PM EDT | 2024-07-19 | 106.90 | 137.10 | 138.70 | 0.00 | - | 1 | 39 | 16.01% |
| NDX240816P17800000 | 2024-05-17 12:45PM EDT | 2024-08-16 | 251.70 | 216.70 | 219.40 | 0.00 | - | 108 | 112 | 15.89% |
| NDX240920P17800000 | 2024-05-20 12:08PM EDT | 2024-09-20 | 294.40 | 301.70 | 304.60 | 0.00 | - | 3 | 17 | 15.70% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 2024-09-30 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 26.49% |
| NDX241018P17800000 | 2024-04-10 10:34AM EDT | 2024-10-18 | 691.80 | 525.60 | 534.20 | 0.00 | - | 1 | 0 | 19.66% |
| NDX241220P17800000 | 2024-02-28 11:15AM EDT | 2024-12-20 | 906.00 | 782.00 | 791.20 | 0.00 | - | 1 | 4 | 21.36% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 23.08% |
| NDX250117P17800000 | 2024-05-22 12:28PM EDT | 2025-01-17 | 537.25 | 565.30 | 572.50 | 0.00 | - | 1 | 3 | 16.06% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 19.85% |
© 2024 Yahoo. Todos los derechos reservados.