U.S. markets closed
F S&P 500
5,334.25 +7.00 (+0.13%) F Dow Jones
40,177.00 +40.00 (+0.10%) F Nasdaq
18,665.00 +29.75 (+0.16%) E-mini Russell 2000 Index Futur
2,107.70 +2.20 (+0.10%) Petróleo
80.23 +0.17 (+0.21%) Oro
2,437.70 +20.30 (+0.84%)
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:18050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18050000 | 2024-05-16 10:34AM EDT | 2024-05-20 | 582.20 | 480.40 | 497.30 | 0.00 | - | 1 | 8 | 23.44% |
| NDXP240521C18050000 | 2024-05-07 11:25AM EDT | 2024-05-21 | 288.18 | 484.50 | 500.60 | 0.00 | - | 5 | 0 | 20.74% |
| NDXP240523C18050000 | 2024-05-13 1:48PM EDT | 2024-05-23 | 309.17 | 512.80 | 528.90 | 0.00 | - | 5 | 7 | 23.96% |
| NDXP240524C18050000 | 2024-05-10 11:44AM EDT | 2024-05-24 | 281.60 | 519.50 | 535.60 | 0.00 | - | 5 | 21 | 22.78% |
| NDXP240531C18050000 | 2024-05-10 12:47PM EDT | 2024-05-31 | 342.98 | 556.00 | 572.30 | 0.00 | - | 3 | 31 | 18.85% |
| NDXP240606C18050000 | 2024-05-16 10:44AM EDT | 2024-06-06 | 692.13 | 586.30 | 606.80 | +692.13 | - | - | 2 | 18.17% |
| NDXP240607C18050000 | 2024-05-10 1:47PM EDT | 2024-06-07 | 380.79 | 606.20 | 621.00 | 0.00 | - | 3 | 15 | 18.74% |
| NDXP240614C18050000 | 2024-05-13 11:07AM EDT | 2024-06-14 | 482.31 | 662.00 | 676.10 | 0.00 | - | 4 | 3 | 19.36% |
| NDX240621C18050000 | 2024-05-13 11:12AM EDT | 2024-06-21 | 522.60 | 697.90 | 712.30 | 0.00 | - | 8 | 165 | 19.05% |
| NDXP240628C18050000 | 2024-04-18 1:24PM EDT | 2024-06-28 | 380.15 | 744.10 | 756.80 | 0.00 | - | 1 | 1 | 19.34% |
| NDX240719C18050000 | 2024-05-15 11:55AM EDT | 2024-07-19 | 865.00 | 861.80 | 874.80 | 0.00 | - | 1 | 4 | 19.90% |
| NDX240816C18050000 | 2024-05-15 3:22PM EDT | 2024-08-16 | 1,085.47 | 1,013.20 | 1,025.70 | 0.00 | - | 10 | 5 | 20.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18050000 | 2024-05-17 3:39PM EDT | 2024-05-20 | 0.27 | 0.25 | 0.40 | -2.06 | -88.41% | 218 | 12 | 20.74% |
| NDXP240521P18050000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 0.93 | 0.75 | 1.25 | +0.93 | -44.27% | 12 | 13 | 16.95% |
| NDXP240522P18050000 | 2024-05-17 2:04PM EDT | 2024-05-22 | 2.85 | 1.95 | 2.65 | -2.70 | -48.65% | 1 | 3 | 15.52% |
| NDXP240523P18050000 | 2024-05-09 9:32AM EDT | 2024-05-23 | 205.11 | 13.80 | 15.50 | 0.00 | - | 6 | 7 | 19.34% |
| NDXP240524P18050000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 18.50 | 18.30 | 20.10 | -7.38 | -28.52% | 13 | 40 | 18.54% |
| NDXP240528P18050000 | 2024-05-16 9:38AM EDT | 2024-05-28 | 35.07 | 25.50 | 28.00 | 0.00 | - | 1 | 1 | 15.22% |
| NDXP240529P18050000 | 2024-05-10 9:48AM EDT | 2024-05-29 | 165.90 | 31.20 | 33.50 | 0.00 | - | 1 | 1 | 15.28% |
| NDXP240530P18050000 | 2024-05-17 3:04PM EDT | 2024-05-30 | 38.60 | 36.20 | 39.40 | -139.77 | -78.36% | 8 | 1 | 15.37% |
| NDXP240531P18050000 | 2024-05-10 12:50PM EDT | 2024-05-31 | 205.10 | 42.60 | 45.40 | 0.00 | - | 2 | 1 | 15.46% |
| NDXP240607P18050000 | 2024-05-14 3:21PM EDT | 2024-06-07 | 166.65 | 74.70 | 78.10 | 0.00 | - | 1 | 1 | 15.15% |
| NDXP240614P18050000 | 2024-05-17 9:35AM EDT | 2024-06-14 | 118.35 | 112.90 | 117.60 | +12.63 | +11.95% | 4 | 3 | 15.57% |
| NDX240621P18050000 | 2024-05-08 2:02PM EDT | 2024-06-21 | 338.25 | 132.50 | 135.40 | 0.00 | - | 6 | 113 | 14.81% |
| NDXP240628P18050000 | 2024-05-17 11:35AM EDT | 2024-06-28 | 161.98 | 159.10 | 164.00 | -216.84 | -57.24% | 1 | 5 | 14.85% |
| NDX240719P18050000 | 2024-05-15 2:15PM EDT | 2024-07-19 | 216.63 | 221.10 | 225.40 | 0.00 | - | 1 | 1 | 14.37% |
| NDX240816P18050000 | 2024-05-07 12:19PM EDT | 2024-08-16 | 492.10 | 304.30 | 310.90 | 0.00 | - | 10 | 12 | 14.49% |
© 2024 Yahoo. Todos los derechos reservados.