U.S. markets closed
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,179.00 +42.00 (+0.10%) F Nasdaq
18,666.50 +31.25 (+0.17%) E-mini Russell 2000 Index Futur
2,106.90 +1.40 (+0.07%) Petróleo
80.15 +0.09 (+0.11%) Oro
2,434.80 +17.40 (+0.72%)
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:17900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17900000 | 2024-05-13 11:05AM EDT | 2024-05-20 | 365.69 | 630.90 | 647.50 | 0.00 | - | 9 | 12 | 30.27% |
| NDXP240521C17900000 | 2024-05-09 11:01AM EDT | 2024-05-21 | 341.87 | 633.20 | 650.20 | 0.00 | - | 1 | 3 | 25.44% |
| NDXP240522C17900000 | 2024-05-09 11:51AM EDT | 2024-05-22 | 334.72 | 636.30 | 653.10 | 0.00 | - | 2 | 42 | 22.95% |
| NDXP240523C17900000 | 2024-05-02 4:01PM EDT | 2024-05-23 | 182.75 | 653.50 | 669.70 | 0.00 | - | 1 | 3 | 26.31% |
| NDXP240524C17900000 | 2024-05-16 4:13PM EDT | 2024-05-24 | 689.14 | 658.30 | 675.20 | 0.00 | - | 2 | 18 | 24.94% |
| NDXP240528C17900000 | 2024-04-23 11:42AM EDT | 2024-05-28 | 233.79 | 667.30 | 682.30 | 0.00 | - | - | 1 | 19.83% |
| NDXP240529C17900000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 147.50 | 672.70 | 689.60 | 0.00 | - | - | 1 | 19.93% |
| NDXP240530C17900000 | 2024-04-29 10:10AM EDT | 2024-05-30 | 343.30 | 679.10 | 694.70 | 0.00 | - | - | 1 | 19.71% |
| NDXP240531C17900000 | 2024-05-15 11:16AM EDT | 2024-05-31 | 683.97 | 690.70 | 706.90 | 0.00 | - | 7 | 16 | 20.39% |
| NDXP240607C17900000 | 2024-05-09 10:26AM EDT | 2024-06-07 | 453.20 | 734.70 | 750.30 | 0.00 | - | 4 | 4 | 20.00% |
| NDXP240614C17900000 | 2024-05-09 2:30PM EDT | 2024-06-14 | 542.43 | 785.30 | 799.90 | 0.00 | - | 2 | 6 | 20.39% |
| NDX240621C17900000 | 2024-05-13 3:18PM EDT | 2024-06-21 | 615.81 | 820.30 | 835.20 | 0.00 | - | 4 | 38 | 20.05% |
| NDXP240628C17900000 | 2024-05-08 1:14PM EDT | 2024-06-28 | 597.05 | 863.80 | 876.80 | 0.00 | - | 2 | 8 | 20.23% |
| NDX240719C17900000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 1,030.91 | 903.80 | 915.00 | 0.00 | - | 2 | 2 | 17.85% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 26.65% |
| NDX240920C17900000 | 2024-04-19 11:10AM EDT | 2024-09-20 | 741.50 | 1,291.80 | 1,304.00 | 0.00 | - | 1 | 52 | 22.33% |
| NDXP240930C17900000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 956.96 | 1,335.10 | 1,346.90 | 0.00 | - | 1 | 1 | 22.50% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 21.58% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 17.95% |
| NDX250417C17900000 | 2024-05-15 11:18AM EDT | 2025-04-17 | 2,140.80 | 2,155.90 | 2,170.20 | +2,140.80 | - | - | 1 | 26.40% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 25.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17900000 | 2024-05-17 12:45PM EDT | 2024-05-20 | 0.28 | 0.25 | 0.60 | -1.42 | -83.53% | 41 | 44 | 27.56% |
| NDXP240521P17900000 | 2024-05-17 3:48PM EDT | 2024-05-21 | 0.57 | 0.35 | 0.90 | -2.88 | -83.48% | 6 | 4 | 20.48% |
| NDXP240522P17900000 | 2024-05-16 10:08AM EDT | 2024-05-22 | 4.35 | 0.80 | 1.45 | 0.00 | - | 1 | 5 | 17.81% |
| NDXP240523P17900000 | 2024-05-16 12:59PM EDT | 2024-05-23 | 11.34 | 6.40 | 7.60 | +11.34 | - | - | 2 | 20.28% |
| NDXP240524P17900000 | 2024-05-17 3:26PM EDT | 2024-05-24 | 9.71 | 9.30 | 10.60 | -6.84 | -41.33% | 26 | 20 | 19.44% |
| NDXP240528P17900000 | 2024-05-17 3:35PM EDT | 2024-05-28 | 15.60 | 14.50 | 16.30 | -102.07 | -86.74% | 1 | 8 | 15.99% |
| NDXP240529P17900000 | 2024-05-15 4:08PM EDT | 2024-05-29 | 28.70 | 18.50 | 20.20 | +28.70 | - | - | 1 | 16.00% |
| NDXP240530P17900000 | 2024-05-08 3:52PM EDT | 2024-05-30 | 183.20 | 22.90 | 24.60 | 0.00 | - | 1 | 2 | 16.07% |
| NDXP240531P17900000 | 2024-05-16 9:34AM EDT | 2024-05-31 | 34.40 | 27.20 | 29.40 | 0.00 | - | 1 | 28 | 16.17% |
| NDXP240603P17900000 | 2024-05-16 9:34AM EDT | 2024-06-03 | 39.20 | 32.80 | 35.20 | 0.00 | - | 1 | 1 | 15.25% |
| NDXP240607P17900000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 61.48 | 53.90 | 57.00 | 0.00 | - | 5 | 19 | 15.86% |
| NDXP240612P17900000 | 2024-05-17 9:55AM EDT | 2024-06-12 | 85.20 | 77.20 | 83.30 | +85.20 | - | 1 | 1 | 16.25% |
| NDXP240613P17900000 | 2024-05-16 9:48AM EDT | 2024-06-13 | 83.00 | 82.10 | 88.20 | +83.00 | - | - | 1 | 16.29% |
| NDXP240614P17900000 | 2024-05-17 9:35AM EDT | 2024-06-14 | 93.25 | 87.40 | 91.30 | +7.95 | +9.32% | 1 | 12 | 16.20% |
| NDXP240617P17900000 | 2024-05-17 3:59PM EDT | 2024-06-17 | 93.85 | 92.80 | 97.70 | +93.85 | - | 1 | 0 | 15.77% |
| NDXP240618P17900000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 98.22 | 97.30 | 102.20 | +98.22 | - | - | 1 | 15.80% |
| NDXP240620P17900000 | 2024-05-16 10:15AM EDT | 2024-06-20 | 99.90 | 102.60 | 107.60 | +99.90 | - | - | 1 | 15.64% |
| NDX240621P17900000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 106.88 | 105.00 | 108.00 | -2.15 | -1.97% | 15 | 24 | 15.42% |
| NDXP240624P17900000 | 2024-05-17 10:00AM EDT | 2024-06-24 | 117.90 | 112.10 | 117.10 | +117.90 | - | 1 | - | 15.30% |
| NDXP240628P17900000 | 2024-05-17 10:11AM EDT | 2024-06-28 | 137.45 | 130.20 | 134.10 | +14.60 | +11.88% | 1 | 60 | 15.43% |
| NDX240719P17900000 | 2024-05-17 1:19PM EDT | 2024-07-19 | 193.06 | 187.70 | 191.70 | +17.76 | +10.13% | 26 | 10 | 14.87% |
| NDX240816P17900000 | 2024-05-16 12:21PM EDT | 2024-08-16 | 253.90 | 267.30 | 273.60 | 0.00 | - | 1 | 26 | 14.94% |
| NDX240920P17900000 | 2024-05-13 3:23PM EDT | 2024-09-20 | 483.30 | 352.40 | 359.30 | 0.00 | - | 7 | 66 | 14.89% |
| NDXP240930P17900000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 686.55 | 374.70 | 382.30 | 0.00 | - | 33 | 3 | 14.89% |
| NDX241018P17900000 | 2024-05-07 2:36PM EDT | 2024-10-18 | 615.59 | 417.40 | 425.10 | 0.00 | - | - | 1 | 14.96% |
| NDX241115P17900000 | 2024-04-09 1:35PM EDT | 2024-11-15 | 801.70 | 649.80 | 658.10 | 0.00 | - | 2 | 3 | 18.56% |
| NDX241220P17900000 | 2024-05-08 11:14AM EDT | 2024-12-20 | 752.42 | 574.30 | 584.80 | 0.00 | - | 1 | 27 | 15.61% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 28.34% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 20.83% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 773.20 | 793.00 | 810.80 | +773.20 | - | - | 1 | 15.28% |
© 2024 Yahoo. Todos los derechos reservados.