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
2,438.10 +20.70 (+0.86%)
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:18100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18100000 | 2024-05-17 3:08PM EDT | 2024-05-20 | 434.59 | 430.40 | 447.50 | -105.86 | -19.59% | 4 | 19 | 21.89% |
| NDXP240521C18100000 | 2024-05-16 10:14AM EDT | 2024-05-21 | 520.12 | 434.10 | 451.10 | 0.00 | - | 1 | 7 | 19.40% |
| NDXP240522C18100000 | 2024-05-17 9:57AM EDT | 2024-05-22 | 451.05 | 438.20 | 455.10 | +205.66 | +83.81% | 1 | 102 | 17.97% |
| NDXP240523C18100000 | 2024-05-17 10:06AM EDT | 2024-05-23 | 491.20 | 466.10 | 481.80 | +68.14 | +16.11% | 1 | 12 | 22.91% |
| NDXP240524C18100000 | 2024-05-17 2:05PM EDT | 2024-05-24 | 461.74 | 473.40 | 489.30 | +84.24 | +22.32% | 9 | 32 | 21.91% |
| NDXP240528C18100000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 104.08 | 483.10 | 498.90 | 0.00 | - | - | 41 | 17.60% |
| NDXP240529C18100000 | 2024-05-06 4:03PM EDT | 2024-05-29 | 312.91 | 492.40 | 507.10 | 0.00 | - | 5 | 6 | 17.68% |
| NDXP240530C18100000 | 2024-05-16 3:10PM EDT | 2024-05-30 | 586.00 | 500.50 | 515.60 | 0.00 | - | 1 | 3 | 17.78% |
| NDXP240531C18100000 | 2024-05-13 3:11PM EDT | 2024-05-31 | 335.74 | 513.20 | 529.50 | 0.00 | - | 19 | 25 | 18.42% |
| NDXP240603C18100000 | 2024-04-26 9:33AM EDT | 2024-06-03 | 207.80 | 519.80 | 540.90 | 0.00 | - | 3 | 3 | 17.47% |
| NDXP240605C18100000 | 2024-05-10 9:49AM EDT | 2024-06-05 | 408.24 | 536.60 | 557.00 | 0.00 | - | 1 | 106 | 17.68% |
| NDXP240607C18100000 | 2024-05-15 1:03PM EDT | 2024-06-07 | 603.35 | 564.20 | 579.60 | 0.00 | - | 1 | 31 | 18.35% |
| NDX240621C18100000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 676.00 | 658.90 | 672.90 | -85.10 | -11.18% | 2 | 278 | 18.74% |
| NDXP240628C18100000 | 2024-05-14 3:02PM EDT | 2024-06-28 | 592.53 | 706.40 | 718.30 | 0.00 | - | 1 | 7 | 19.06% |
| NDX240719C18100000 | 2024-05-15 3:24PM EDT | 2024-07-19 | 900.00 | 824.00 | 837.50 | 0.00 | - | 1 | 6 | 19.66% |
| NDX240816C18100000 | 2024-05-10 12:29PM EDT | 2024-08-16 | 759.67 | 978.20 | 989.70 | 0.00 | - | 1 | 15 | 20.65% |
| NDX240920C18100000 | 2024-05-14 2:36PM EDT | 2024-09-20 | 1,015.85 | 1,150.70 | 1,161.30 | 0.00 | - | 2 | 9 | 21.62% |
| NDXP240930C18100000 | 2024-05-14 2:14PM EDT | 2024-09-30 | 1,042.18 | 1,193.50 | 1,205.10 | 0.00 | - | 2 | 2 | 21.81% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 24.49% |
| NDX241220C18100000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 1,716.27 | 1,251.70 | 1,273.30 | 0.00 | - | 6 | 69 | 18.45% |
| NDXP241231C18100000 | 2024-01-24 2:19PM EDT | 2024-12-31 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | - | - | 0 | 22.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18100000 | 2024-05-17 3:27PM EDT | 2024-05-20 | 0.40 | 0.30 | 0.70 | -2.60 | -86.67% | 89 | 66 | 20.19% |
| NDXP240521P18100000 | 2024-05-17 3:01PM EDT | 2024-05-21 | 1.72 | 1.05 | 1.65 | -5.31 | -75.53% | 9 | 14 | 16.10% |
| NDXP240522P18100000 | 2024-05-17 2:22PM EDT | 2024-05-22 | 5.05 | 2.75 | 3.50 | -4.20 | -45.41% | 2 | 20 | 14.89% |
| NDXP240523P18100000 | 2024-05-17 2:35PM EDT | 2024-05-23 | 24.90 | 17.70 | 19.90 | -3.45 | -12.17% | 3 | 9 | 19.13% |
| NDXP240524P18100000 | 2024-05-17 2:59PM EDT | 2024-05-24 | 25.10 | 22.60 | 25.10 | -5.05 | -16.75% | 11 | 11 | 18.32% |
| NDXP240528P18100000 | 2024-05-16 9:38AM EDT | 2024-05-28 | 40.88 | 31.20 | 33.70 | +40.88 | - | - | 3 | 15.00% |
| NDXP240529P18100000 | 2024-05-17 3:16PM EDT | 2024-05-29 | 37.50 | 37.20 | 39.80 | -6.50 | -14.77% | 2 | 24 | 15.07% |
| NDXP240530P18100000 | 2024-05-10 11:22AM EDT | 2024-05-30 | 225.95 | 43.20 | 46.10 | 0.00 | - | 1 | 10 | 15.15% |
| NDXP240531P18100000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 57.57 | 49.50 | 52.50 | -96.33 | -62.59% | 1 | 4 | 15.23% |
| NDXP240603P18100000 | 2024-05-15 3:11PM EDT | 2024-06-03 | 70.60 | 56.80 | 60.60 | +70.60 | - | - | 3 | 14.41% |
| NDXP240606P18100000 | 2024-05-07 11:03AM EDT | 2024-06-06 | 288.45 | 73.00 | 79.10 | 0.00 | - | - | 1 | 14.71% |
| NDXP240607P18100000 | 2024-05-16 10:15AM EDT | 2024-06-07 | 84.32 | 83.40 | 87.00 | 0.00 | - | 1 | 3 | 14.94% |
| NDXP240610P18100000 | 2024-05-16 3:05PM EDT | 2024-06-10 | 89.62 | 89.30 | 95.60 | +89.62 | - | - | 4 | 14.49% |
| NDXP240613P18100000 | 2024-05-16 11:38AM EDT | 2024-06-13 | 111.10 | 117.20 | 124.00 | 0.00 | - | 4 | 2 | 15.42% |
| NDXP240614P18100000 | 2024-05-16 11:15AM EDT | 2024-06-14 | 114.77 | 123.00 | 128.70 | 0.00 | - | 2 | 4 | 15.41% |
| NDX240621P18100000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 143.70 | 142.50 | 146.10 | +4.80 | +3.46% | 1 | 310 | 14.61% |
| NDXP240628P18100000 | 2024-05-16 11:32AM EDT | 2024-06-28 | 154.08 | 170.10 | 175.70 | 0.00 | - | 1 | 7 | 14.68% |
| NDX240719P18100000 | 2024-05-17 11:48AM EDT | 2024-07-19 | 240.77 | 233.50 | 237.90 | +3.27 | +1.38% | 5 | 42 | 14.20% |
| NDX240816P18100000 | 2024-05-16 12:21PM EDT | 2024-08-16 | 302.20 | 317.70 | 324.50 | 0.00 | - | 1 | 41 | 14.34% |
| NDX240920P18100000 | 2024-05-16 11:43AM EDT | 2024-09-20 | 387.60 | 405.80 | 413.40 | 0.00 | - | 1 | 13 | 14.35% |
| NDX241220P18100000 | 2024-05-07 10:45AM EDT | 2024-12-20 | 825.30 | 632.00 | 642.80 | 0.00 | - | 1 | 16 | 15.12% |
| NDX250516P18100000 | 2024-05-17 9:30AM EDT | 2025-05-16 | 836.70 | 851.40 | 869.30 | +836.70 | - | 1 | 0 | 14.83% |
| NDX250620P18100000 | 2024-05-13 12:39PM EDT | 2025-06-20 | 1,002.25 | 753.30 | 1,033.60 | +1,002.25 | - | 9 | 9 | 16.35% |
© 2024 Yahoo. Todos los derechos reservados.