U.S. markets closed
F S&P 500
5,332.50 +5.25 (+0.10%) F Dow Jones
40,171.00 +34.00 (+0.08%) F Nasdaq
18,652.50 +17.25 (+0.09%) E-mini Russell 2000 Index Futur
2,108.50 +3.00 (+0.14%) Petróleo
79.98 -0.08 (-0.10%) Oro
2,426.20 +8.80 (+0.36%)
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:17875.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17875000 | 2024-05-14 9:30AM EDT | 2024-05-20 | 372.11 | 656.20 | 672.50 | 0.00 | - | 2 | 1 | 22.13% |
| NDXP240521C17875000 | 2024-05-14 9:30AM EDT | 2024-05-21 | 382.89 | 659.00 | 675.20 | 0.00 | - | 2 | 3 | 21.45% |
| NDXP240524C17875000 | 2024-05-17 3:07PM EDT | 2024-05-24 | 686.95 | 682.30 | 699.20 | +254.46 | +58.84% | 2 | 9 | 23.18% |
| NDXP240531C17875000 | 2024-05-08 11:20AM EDT | 2024-05-31 | 442.67 | 714.50 | 730.00 | 0.00 | - | 2 | 6 | 19.87% |
| NDXP240607C17875000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 430.34 | 756.80 | 771.80 | 0.00 | - | 3 | 3 | 19.66% |
| NDXP240614C17875000 | 2024-05-08 10:43AM EDT | 2024-06-14 | 570.18 | 806.50 | 820.90 | 0.00 | - | - | 0 | 20.17% |
| NDX240621C17875000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 579.90 | 840.80 | 856.30 | 0.00 | - | 2 | 46 | 19.93% |
| NDXP240628C17875000 | 2024-04-08 12:31PM EDT | 2024-06-28 | 864.46 | 603.40 | 620.50 | 0.00 | - | - | 2 | 0.00% |
| NDX240719C17875000 | 2024-04-25 11:16AM EDT | 2024-07-19 | 422.60 | 995.80 | 1,010.30 | 0.00 | - | - | 1 | 20.62% |
| NDX240816C17875000 | 2024-05-15 12:29PM EDT | 2024-08-16 | 1,143.77 | 1,143.60 | 1,155.60 | 0.00 | - | 10 | 6 | 21.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17875000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 0.15 | 0.15 | 0.55 | -1.65 | -91.67% | 20 | 12 | 19.97% |
| NDXP240521P17875000 | 2024-05-15 3:55PM EDT | 2024-05-21 | 4.10 | 0.35 | 0.85 | +4.10 | - | - | 24 | 17.18% |
| NDXP240522P17875000 | 2024-04-30 10:01AM EDT | 2024-05-22 | 347.94 | 0.75 | 1.45 | 0.00 | - | - | 2 | 15.95% |
| NDXP240523P17875000 | 2024-05-17 12:40PM EDT | 2024-05-23 | 7.20 | 5.60 | 6.80 | +7.20 | - | 1 | 0 | 18.31% |
| NDXP240524P17875000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 8.70 | 8.40 | 9.60 | +8.70 | - | 25 | 1 | 17.91% |
| NDXP240530P17875000 | 2024-05-17 2:24PM EDT | 2024-05-30 | 28.40 | 20.80 | 22.90 | +28.40 | - | 1 | 0 | 15.53% |
| NDXP240607P17875000 | 2024-05-17 9:58AM EDT | 2024-06-07 | 58.85 | 51.10 | 53.70 | -220.85 | -78.96% | 1 | 0 | 15.53% |
| NDXP240614P17875000 | 2024-05-17 9:35AM EDT | 2024-06-14 | 89.55 | 83.80 | 87.60 | +89.55 | - | 1 | 0 | 16.00% |
| NDX240621P17875000 | 2024-05-17 11:54AM EDT | 2024-06-21 | 102.53 | 101.20 | 104.00 | -3.67 | -3.46% | 12 | 53 | 15.30% |
| NDXP240628P17875000 | 2024-05-17 9:43AM EDT | 2024-06-28 | 130.20 | 125.90 | 129.70 | -272.84 | -67.70% | 1 | 1 | 15.33% |
| NDX240719P17875000 | 2024-05-16 2:55PM EDT | 2024-07-19 | 176.50 | 182.70 | 186.60 | 0.00 | - | 3 | 6 | 14.83% |
| NDX240816P17875000 | 2024-05-16 10:38AM EDT | 2024-08-16 | 248.40 | 261.60 | 267.80 | 0.00 | - | 1 | 3 | 14.93% |
| NDX240920P17875000 | 2024-05-16 10:37AM EDT | 2024-09-20 | 329.40 | 346.10 | 352.50 | 0.00 | - | 1 | 3 | 14.88% |
© 2024 Yahoo. Todos los derechos reservados.