U.S. markets closed
F S&P 500
5,333.25 +6.00 (+0.11%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,653.75 +18.50 (+0.10%) E-mini Russell 2000 Index Futur
2,109.70 +4.20 (+0.20%) Petróleo
79.99 -0.07 (-0.09%) Oro
2,423.40 +6.00 (+0.25%)
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:18000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18000000 | 2024-05-16 10:04AM EDT | 2024-05-20 | 618.70 | 530.40 | 546.60 | 0.00 | - | 1 | 6 | 15.80% |
| NDXP240521C18000000 | 2024-05-15 10:15AM EDT | 2024-05-21 | 453.86 | 533.50 | 550.50 | 0.00 | - | 2 | 3 | 18.26% |
| NDXP240522C18000000 | 2024-05-13 3:38PM EDT | 2024-05-22 | 313.00 | 536.90 | 553.10 | 0.00 | - | 1 | 12 | 17.32% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 190.94 | 559.00 | 574.70 | 0.00 | - | 2 | 4 | 21.97% |
| NDXP240524C18000000 | 2024-05-17 11:28AM EDT | 2024-05-24 | 602.96 | 564.40 | 580.70 | -7.84 | -1.28% | 3 | 100 | 21.27% |
| NDXP240528C18000000 | 2024-05-08 12:02PM EDT | 2024-05-28 | 331.37 | 573.20 | 588.60 | 0.00 | - | 4 | 28 | 17.62% |
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 119.10 | 579.60 | 595.80 | 0.00 | - | 1 | 39 | 17.74% |
| NDXP240530C18000000 | 2024-05-02 10:19AM EDT | 2024-05-30 | 126.50 | 588.50 | 604.90 | 0.00 | - | 1 | 2 | 18.05% |
| NDXP240531C18000000 | 2024-05-17 2:08PM EDT | 2024-05-31 | 589.53 | 600.00 | 616.30 | -57.12 | -8.83% | 2 | 73 | 18.57% |
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 2024-06-06 | 209.70 | 628.60 | 649.60 | 0.00 | - | - | 1 | 18.08% |
| NDXP240607C18000000 | 2024-05-15 10:51AM EDT | 2024-06-07 | 628.10 | 648.30 | 663.00 | 0.00 | - | 2 | 7 | 18.63% |
| NDXP240611C18000000 | 2024-05-07 2:29PM EDT | 2024-06-11 | 442.10 | 659.80 | 680.20 | 0.00 | - | - | 119 | 18.16% |
| NDXP240614C18000000 | 2024-05-15 9:36AM EDT | 2024-06-14 | 647.05 | 701.70 | 716.80 | 0.00 | - | 1 | 7 | 19.33% |
| NDX240621C18000000 | 2024-05-17 1:09PM EDT | 2024-06-21 | 757.20 | 738.10 | 752.60 | -21.40 | -2.75% | 2 | 693 | 19.09% |
| NDXP240628C18000000 | 2024-05-13 3:18PM EDT | 2024-06-28 | 592.80 | 783.30 | 796.10 | 0.00 | - | 5 | 29 | 19.39% |
| NDX240719C18000000 | 2024-05-17 1:44PM EDT | 2024-07-19 | 910.21 | 898.80 | 912.80 | +212.07 | +30.38% | 9 | 41 | 19.99% |
| NDX240816C18000000 | 2024-05-15 2:42PM EDT | 2024-08-16 | 1,104.43 | 1,050.20 | 1,062.10 | 0.00 | - | 10 | 15 | 20.94% |
| NDX240920C18000000 | 2024-05-16 10:05AM EDT | 2024-09-20 | 1,285.76 | 1,220.00 | 1,231.70 | 0.00 | - | 90 | 419 | 21.88% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 11.44% |
| NDX241018C18000000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 1,416.58 | 1,353.40 | 1,368.20 | 0.00 | - | 2 | 9 | 22.75% |
| NDX241115C18000000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | - | - | 1 | 24.53% |
| NDX241220C18000000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,697.08 | 1,650.40 | 1,665.90 | 0.00 | - | 10 | 281 | 24.56% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 27.31% |
| NDX250117C18000000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 1,371.70 | 1,766.90 | 1,781.80 | 0.00 | - | 8 | 8 | 25.08% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 20.56% |
| NDX250620C18000000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 2,089.35 | 2,050.90 | 2,600.90 | 0.00 | - | 2 | 71 | 30.56% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18000000 | 2024-05-17 4:10PM EDT | 2024-05-20 | 0.35 | 0.20 | 0.40 | -1.87 | -84.23% | 40 | 9 | 15.99% |
| NDXP240521P18000000 | 2024-05-17 2:22PM EDT | 2024-05-21 | 1.60 | 0.55 | 1.05 | -12.20 | -88.41% | 4 | 8 | 14.70% |
| NDXP240522P18000000 | 2024-05-17 2:59PM EDT | 2024-05-22 | 2.20 | 1.40 | 2.05 | -2.55 | -53.68% | 13 | 7 | 14.01% |
| NDXP240523P18000000 | 2024-05-17 11:04AM EDT | 2024-05-23 | 14.88 | 10.60 | 12.10 | -0.83 | -5.28% | 6 | 3 | 17.53% |
| NDXP240524P18000000 | 2024-05-17 2:44PM EDT | 2024-05-24 | 19.60 | 14.50 | 16.20 | -2.83 | -12.62% | 26 | 26 | 17.18% |
| NDXP240528P18000000 | 2024-05-17 3:47PM EDT | 2024-05-28 | 22.13 | 21.10 | 23.20 | -46.55 | -67.78% | 3 | 16 | 14.65% |
| NDXP240529P18000000 | 2024-05-16 9:39AM EDT | 2024-05-29 | 34.73 | 25.80 | 28.00 | 0.00 | - | 1 | 7 | 14.74% |
| NDXP240530P18000000 | 2024-05-17 12:41PM EDT | 2024-05-30 | 34.85 | 30.70 | 33.30 | -126.87 | -78.45% | 1 | 1 | 14.88% |
| NDXP240531P18000000 | 2024-05-17 11:02AM EDT | 2024-05-31 | 40.12 | 36.60 | 39.20 | -1.86 | -4.43% | 2 | 29 | 15.07% |
| NDXP240603P18000000 | 2024-05-17 10:18AM EDT | 2024-06-03 | 50.06 | 43.10 | 45.90 | +50.06 | - | 1 | 0 | 14.32% |
| NDXP240604P18000000 | 2024-05-09 2:22PM EDT | 2024-06-04 | 231.20 | 46.40 | 52.60 | 0.00 | - | 1 | 1 | 14.58% |
| NDXP240605P18000000 | 2024-05-17 10:52AM EDT | 2024-06-05 | 55.19 | 53.90 | 57.30 | -267.70 | -82.91% | 2 | 2 | 14.62% |
| NDXP240606P18000000 | 2024-05-16 12:21PM EDT | 2024-06-06 | 59.75 | 57.70 | 63.20 | +59.75 | - | - | 1 | 14.76% |
| NDXP240607P18000000 | 2024-05-17 1:55PM EDT | 2024-06-07 | 71.53 | 67.00 | 70.20 | -8.27 | -10.36% | 1 | 7 | 14.99% |
| NDXP240610P18000000 | 2024-05-15 3:04PM EDT | 2024-06-10 | 84.95 | 72.40 | 78.20 | +84.95 | - | - | 1 | 14.60% |
| NDXP240611P18000000 | 2024-05-07 2:29PM EDT | 2024-06-11 | 287.00 | 77.70 | 83.50 | 0.00 | - | - | 119 | 14.68% |
| NDXP240612P18000000 | 2024-05-17 9:55AM EDT | 2024-06-12 | 101.31 | 92.90 | 99.40 | +101.31 | - | 1 | 1 | 15.50% |
| NDXP240613P18000000 | 2024-05-16 9:48AM EDT | 2024-06-13 | 98.19 | 98.10 | 104.30 | +98.19 | - | - | 1 | 15.53% |
| NDXP240614P18000000 | 2024-05-16 12:23PM EDT | 2024-06-14 | 99.31 | 103.70 | 107.90 | 0.00 | - | 2 | 31 | 15.47% |
| NDXP240617P18000000 | 2024-05-17 3:59PM EDT | 2024-06-17 | 110.65 | 109.40 | 114.70 | +110.65 | - | 1 | 0 | 15.10% |
| NDXP240618P18000000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 114.55 | 114.10 | 119.30 | +114.55 | - | - | 1 | 15.12% |
| NDXP240620P18000000 | 2024-05-16 10:15AM EDT | 2024-06-20 | 116.10 | 119.80 | 125.10 | +116.10 | - | - | 1 | 14.99% |
| NDX240621P18000000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 122.70 | 122.20 | 125.60 | +10.30 | +9.16% | 37 | 535 | 14.80% |
| NDXP240624P18000000 | 2024-05-17 10:00AM EDT | 2024-06-24 | 135.90 | 129.90 | 135.30 | +135.90 | - | 1 | - | 14.70% |
| NDXP240628P18000000 | 2024-05-17 12:45PM EDT | 2024-06-28 | 156.18 | 148.70 | 153.30 | +17.23 | +12.40% | 5 | 65 | 14.86% |
| NDX240719P18000000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 211.92 | 209.30 | 213.60 | +10.42 | +5.17% | 10 | 23 | 14.42% |
| NDX240816P18000000 | 2024-05-17 2:14PM EDT | 2024-08-16 | 311.75 | 291.40 | 297.90 | +34.00 | +12.24% | 1 | 29 | 14.56% |
| NDX240920P18000000 | 2024-05-15 12:24PM EDT | 2024-09-20 | 398.00 | 378.20 | 385.30 | 0.00 | - | 3 | 115 | 14.56% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 921.69 | 401.00 | 408.80 | 0.00 | - | 2 | 3 | 14.57% |
| NDX241018P18000000 | 2024-05-10 10:56AM EDT | 2024-10-18 | 611.88 | 444.10 | 452.00 | 0.00 | - | 3 | 14 | 14.65% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 919.23 | 531.30 | 540.00 | 0.00 | - | 10 | 18 | 15.27% |
| NDX241220P18000000 | 2024-05-16 12:58PM EDT | 2024-12-20 | 583.70 | 602.50 | 613.20 | 0.00 | - | 15 | 170 | 15.33% |
| NDX250117P18000000 | 2024-05-16 9:53AM EDT | 2025-01-17 | 628.25 | 643.80 | 656.10 | 0.00 | - | 40 | 572 | 15.17% |
| NDX250221P18000000 | 2024-05-16 9:45AM EDT | 2025-02-21 | 685.40 | 696.80 | 711.40 | 0.00 | - | 1 | 2 | 15.08% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 15.09% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 781.40 | 797.00 | 0.00 | - | 10 | 10 | 15.05% |
| NDX250620P18000000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 884.80 | 724.20 | 1,003.60 | 0.00 | - | 25 | 38 | 16.56% |
| NDX251219P18000000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 1,108.00 | 1,060.50 | 1,259.00 | 0.00 | - | 1 | 109 | 16.55% |
© 2024 Yahoo. Todos los derechos reservados.