U.S. markets closed
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,175.00 +38.00 (+0.09%) F Nasdaq
18,655.25 +20.00 (+0.11%) E-mini Russell 2000 Index Futur
2,109.30 +3.80 (+0.18%) Petróleo
79.98 -0.08 (-0.10%) Oro
2,425.30 +7.90 (+0.33%)
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:18025.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18025000 | 2024-05-16 2:21PM EDT | 2024-05-20 | 577.30 | 506.10 | 522.40 | 0.00 | - | 1 | 8 | 17.51% |
| NDXP240521C18025000 | 2024-05-15 10:15AM EDT | 2024-05-21 | 430.35 | 509.30 | 525.60 | 0.00 | - | 2 | 2 | 17.64% |
| NDXP240522C18025000 | 2024-05-10 10:25AM EDT | 2024-05-22 | 278.46 | 513.40 | 529.10 | 0.00 | - | 4 | 3 | 17.15% |
| NDXP240524C18025000 | 2024-05-17 11:28AM EDT | 2024-05-24 | 578.90 | 542.50 | 557.90 | -9.90 | -1.68% | 1 | 12 | 21.00% |
| NDXP240530C18025000 | 2024-05-16 3:10PM EDT | 2024-05-30 | 650.80 | 566.30 | 581.30 | +650.80 | - | - | 1 | 17.68% |
| NDXP240531C18025000 | 2024-05-15 1:12PM EDT | 2024-05-31 | 625.45 | 578.30 | 594.20 | 0.00 | - | 1 | 36 | 18.34% |
| NDXP240604C18025000 | 2024-05-16 11:01AM EDT | 2024-06-04 | 732.77 | 591.50 | 613.10 | +732.77 | - | - | 4 | 17.67% |
| NDXP240607C18025000 | 2024-04-30 10:21AM EDT | 2024-06-07 | 314.60 | 626.70 | 641.60 | 0.00 | - | 1 | 1 | 18.43% |
| NDX240621C18025000 | 2024-05-09 2:54PM EDT | 2024-06-21 | 504.65 | 717.90 | 732.40 | 0.00 | - | 22 | 193 | 18.93% |
| NDXP240628C18025000 | 2024-05-15 10:53AM EDT | 2024-06-28 | 742.74 | 765.00 | 776.40 | 0.00 | - | 2 | 2 | 19.25% |
| NDX240719C18025000 | 2024-05-15 10:53AM EDT | 2024-07-19 | 859.45 | 879.70 | 893.70 | 0.00 | - | 2 | 25 | 19.86% |
| NDX240816C18025000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 696.20 | 1,032.10 | 1,043.80 | 0.00 | - | 1 | 5 | 20.84% |
| NDX240920C18025000 | 2024-05-06 11:20AM EDT | 2024-09-20 | 924.63 | 1,202.30 | 1,214.00 | 0.00 | - | - | 5 | 21.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18025000 | 2024-05-17 9:56AM EDT | 2024-05-20 | 1.09 | 0.20 | 0.40 | -1.25 | -53.42% | 24 | 3 | 15.33% |
| NDXP240521P18025000 | 2024-05-17 3:54PM EDT | 2024-05-21 | 0.94 | 0.60 | 1.15 | +0.94 | - | 40 | 0 | 14.28% |
| NDXP240522P18025000 | 2024-04-26 2:43PM EDT | 2024-05-22 | 462.97 | 1.65 | 2.30 | 0.00 | - | 2 | 1 | 13.70% |
| NDXP240523P18025000 | 2024-05-15 3:55PM EDT | 2024-05-23 | 24.98 | 12.00 | 13.60 | +24.98 | - | - | 0 | 17.38% |
| NDXP240524P18025000 | 2024-04-29 11:01AM EDT | 2024-05-24 | 449.70 | 16.20 | 18.00 | 0.00 | - | - | 1 | 17.04% |
| NDXP240529P18025000 | 2024-05-15 10:38AM EDT | 2024-05-29 | 65.75 | 28.80 | 30.80 | 0.00 | - | 2 | 2 | 14.68% |
| NDXP240531P18025000 | 2024-05-17 11:02AM EDT | 2024-05-31 | 42.97 | 39.60 | 41.80 | +42.97 | - | 2 | 0 | 14.91% |
| NDXP240607P18025000 | 2024-05-16 11:13AM EDT | 2024-06-07 | 66.98 | 70.70 | 73.80 | +66.98 | - | - | 1 | 14.86% |
| NDXP240614P18025000 | 2024-05-16 9:46AM EDT | 2024-06-14 | 107.98 | 108.20 | 112.80 | +107.98 | - | - | 1 | 15.39% |
| NDX240621P18025000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 142.62 | 127.60 | 130.40 | +9.72 | +7.31% | 200 | 197 | 14.69% |
| NDXP240628P18025000 | 2024-05-17 11:35AM EDT | 2024-06-28 | 156.65 | 153.80 | 158.60 | -136.57 | -46.58% | 1 | 3 | 14.77% |
| NDX240719P18025000 | 2024-05-10 4:10PM EDT | 2024-07-19 | 371.35 | 215.10 | 219.40 | 0.00 | - | 6 | 10 | 14.33% |
| NDX240816P18025000 | 2024-03-05 10:57AM EDT | 2024-08-16 | 705.00 | 544.10 | 549.20 | 0.00 | - | 1 | 1 | 21.61% |
© 2024 Yahoo. Todos los derechos reservados.