U.S. markets closed
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,177.00 +40.00 (+0.10%) F Nasdaq
18,664.50 +29.25 (+0.16%) E-mini Russell 2000 Index Futur
2,107.50 +2.00 (+0.09%) Petróleo
80.23 +0.17 (+0.21%) Oro
2,438.00 +20.60 (+0.85%)
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:18075.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521C18075000 | 2024-05-06 1:09PM EDT | 2024-05-21 | 211.40 | 459.30 | 475.90 | 0.00 | - | 1 | 1 | 20.12% |
| NDXP240522C18075000 | 2024-05-10 11:30AM EDT | 2024-05-22 | 236.88 | 463.10 | 479.70 | 0.00 | - | 4 | 1 | 18.57% |
| NDXP240524C18075000 | 2024-05-15 3:21PM EDT | 2024-05-24 | 593.15 | 496.70 | 511.70 | 0.00 | - | 1 | 21 | 22.22% |
| NDXP240531C18075000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 352.85 | 535.50 | 550.20 | 0.00 | - | 4 | 10 | 18.58% |
| NDXP240604C18075000 | 2024-05-16 11:01AM EDT | 2024-06-04 | 688.92 | 549.10 | 570.10 | +688.92 | - | - | 4 | 17.78% |
| NDXP240607C18075000 | 2024-05-10 1:47PM EDT | 2024-06-07 | 365.54 | 585.20 | 600.20 | 0.00 | - | 3 | 5 | 18.54% |
| NDXP240614C18075000 | 2024-05-13 11:10AM EDT | 2024-06-14 | 472.68 | 642.20 | 656.10 | +472.68 | - | 2 | 1 | 19.19% |
| NDX240621C18075000 | 2024-05-15 2:42PM EDT | 2024-06-21 | 747.07 | 677.80 | 692.50 | 0.00 | - | 20 | 32 | 18.89% |
| NDXP240628C18075000 | 2024-01-26 3:01PM EDT | 2024-06-28 | 614.93 | 791.10 | 804.60 | 0.00 | - | 5 | 5 | 22.18% |
| NDX240719C18075000 | 2024-05-14 3:47PM EDT | 2024-07-19 | 731.40 | 843.20 | 856.10 | 0.00 | - | 1 | 4 | 19.78% |
| NDX240816C18075000 | 2024-05-15 2:51PM EDT | 2024-08-16 | 1,048.60 | 996.00 | 1,007.60 | 0.00 | - | 1 | 6 | 20.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18075000 | 2024-05-17 4:00PM EDT | 2024-05-20 | 0.15 | 0.25 | 0.65 | +0.15 | - | 358 | 3 | 20.99% |
| NDXP240521P18075000 | 2024-05-17 3:56PM EDT | 2024-05-21 | 1.20 | 0.85 | 1.40 | -7.05 | -85.45% | 41 | 30 | 16.47% |
| NDXP240522P18075000 | 2024-05-17 11:05AM EDT | 2024-05-22 | 4.01 | 2.30 | 3.10 | +4.01 | - | 3 | 6 | 15.26% |
| NDXP240523P18075000 | 2024-05-17 11:40AM EDT | 2024-05-23 | 20.95 | 15.80 | 17.50 | +20.95 | - | 1 | 4 | 19.21% |
| NDXP240524P18075000 | 2024-05-17 1:17PM EDT | 2024-05-24 | 23.50 | 20.50 | 22.50 | -673.11 | -96.63% | 4 | 12 | 18.44% |
| NDXP240528P18075000 | 2024-05-14 3:55PM EDT | 2024-05-28 | 119.52 | 28.50 | 30.70 | +119.52 | - | - | 1 | 15.11% |
| NDXP240531P18075000 | 2024-05-08 2:05PM EDT | 2024-05-31 | 261.93 | 46.00 | 48.80 | 0.00 | - | - | 4 | 15.34% |
| NDXP240607P18075000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 87.20 | 78.90 | 82.60 | -174.49 | -66.68% | 3 | 0 | 15.06% |
| NDXP240614P18075000 | 2024-05-13 11:02AM EDT | 2024-06-14 | 268.52 | 117.90 | 123.30 | +268.52 | - | 2 | 1 | 15.51% |
| NDX240621P18075000 | 2024-05-17 12:06PM EDT | 2024-06-21 | 139.20 | 137.70 | 140.70 | -190.00 | -57.72% | 8 | 46 | 14.72% |
| NDXP240628P18075000 | 2024-05-14 3:41PM EDT | 2024-06-28 | 258.62 | 164.50 | 169.80 | 0.00 | - | 2 | 3 | 14.77% |
| NDX240719P18075000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 454.70 | 227.20 | 231.60 | 0.00 | - | 1 | 1 | 14.29% |
| NDX240816P18075000 | 2024-05-15 10:11AM EDT | 2024-08-16 | 362.40 | 310.90 | 317.80 | +362.40 | - | - | 1 | 14.42% |
© 2024 Yahoo. Todos los derechos reservados.