U.S. markets closed
F S&P 500
5,332.75 +5.50 (+0.10%) F Dow Jones
40,173.00 +36.00 (+0.09%) F Nasdaq
18,653.00 +17.75 (+0.10%) E-mini Russell 2000 Index Futur
2,108.60 +3.10 (+0.15%) Petróleo
80.05 -0.01 (-0.01%) Oro
2,426.20 +8.80 (+0.36%)
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:18225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18225000 | 2024-05-14 2:39PM EDT | 2024-05-20 | 191.43 | 307.70 | 322.50 | 0.00 | - | 6 | 4 | 11.66% |
| NDXP240521C18225000 | 2024-05-15 1:42PM EDT | 2024-05-21 | 371.39 | 313.00 | 327.90 | 0.00 | - | 2 | 1 | 13.02% |
| NDXP240522C18225000 | 2024-05-16 12:37PM EDT | 2024-05-22 | 419.85 | 318.70 | 333.60 | 0.00 | - | 1 | 5 | 13.17% |
| NDXP240523C18225000 | 2024-05-06 10:15AM EDT | 2024-05-23 | 183.83 | 357.00 | 371.80 | 0.00 | - | 2 | 2 | 19.02% |
| NDXP240524C18225000 | 2024-05-15 11:02AM EDT | 2024-05-24 | 374.65 | 366.30 | 382.10 | 0.00 | - | 1 | 4 | 18.82% |
| NDXP240530C18225000 | 2024-05-15 2:45PM EDT | 2024-05-30 | 480.03 | 398.10 | 413.50 | +480.03 | - | 1 | 2 | 16.23% |
| NDXP240531C18225000 | 2024-05-14 2:50PM EDT | 2024-05-31 | 316.53 | 411.70 | 427.40 | 0.00 | - | 2 | 8 | 16.78% |
| NDXP240607C18225000 | 2024-05-07 10:49AM EDT | 2024-06-07 | 324.70 | 467.00 | 480.80 | 0.00 | - | 1 | 2 | 17.04% |
| NDXP240614C18225000 | 2024-05-15 2:00PM EDT | 2024-06-14 | 595.24 | 528.10 | 540.90 | +595.24 | - | - | 1 | 17.92% |
| NDX240621C18225000 | 2024-05-16 9:39AM EDT | 2024-06-21 | 634.07 | 565.20 | 578.20 | 0.00 | - | 17 | 179 | 17.74% |
| NDXP240628C18225000 | 2024-05-03 1:15PM EDT | 2024-06-28 | 366.42 | 614.80 | 625.50 | 0.00 | - | 1 | 2 | 18.17% |
| NDXP240705C18225000 | 2024-05-15 2:46PM EDT | 2024-07-05 | 713.71 | 648.50 | 663.50 | +713.71 | - | - | 1 | 18.27% |
| NDX240719C18225000 | 2024-04-05 12:02PM EDT | 2024-07-19 | 805.50 | 477.60 | 489.70 | 0.00 | - | 1 | 2 | 9.99% |
| NDX240816C18225000 | 2024-05-15 4:00PM EDT | 2024-08-16 | 946.99 | 891.00 | 902.30 | 0.00 | - | 10 | 4 | 20.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18225000 | 2024-05-17 3:49PM EDT | 2024-05-20 | 0.95 | 0.70 | 1.15 | -4.65 | -83.04% | 19 | 29 | 11.50% |
| NDXP240521P18225000 | 2024-05-17 3:05PM EDT | 2024-05-21 | 4.30 | 3.40 | 4.30 | +4.30 | - | 4 | 21 | 11.84% |
| NDXP240522P18225000 | 2024-05-08 9:35AM EDT | 2024-05-22 | 320.50 | 7.10 | 8.30 | 0.00 | - | - | 1 | 11.88% |
| NDXP240523P18225000 | 2024-05-17 9:59AM EDT | 2024-05-23 | 42.56 | 34.00 | 36.50 | -246.14 | -85.26% | 1 | 1 | 16.70% |
| NDXP240524P18225000 | 2024-05-17 2:15PM EDT | 2024-05-24 | 53.29 | 40.00 | 42.80 | -0.16 | -0.30% | 2 | 12 | 16.22% |
| NDXP240528P18225000 | 2024-05-17 1:42PM EDT | 2024-05-28 | 54.08 | 50.40 | 53.20 | +54.08 | - | 10 | 6 | 13.75% |
| NDXP240529P18225000 | 2024-05-15 9:59AM EDT | 2024-05-29 | 135.70 | 57.30 | 60.50 | +135.70 | - | - | 1 | 13.87% |
| NDXP240530P18225000 | 2024-05-17 11:48AM EDT | 2024-05-30 | 73.40 | 65.00 | 68.30 | +73.40 | - | 1 | 1 | 14.03% |
| NDXP240531P18225000 | 2024-05-15 11:22AM EDT | 2024-05-31 | 111.75 | 71.90 | 75.50 | 0.00 | - | 2 | 3 | 14.13% |
| NDXP240603P18225000 | 2024-05-15 2:29PM EDT | 2024-06-03 | 96.53 | 80.10 | 84.50 | +96.53 | - | - | 3 | 13.46% |
| NDXP240605P18225000 | 2024-05-15 1:23PM EDT | 2024-06-05 | 120.10 | 93.50 | 98.70 | +120.10 | - | - | 2 | 13.73% |
| NDXP240607P18225000 | 2024-05-17 10:07AM EDT | 2024-06-07 | 119.37 | 109.60 | 114.00 | +119.37 | - | 2 | 1 | 14.06% |
| NDXP240614P18225000 | 2024-05-14 3:43PM EDT | 2024-06-14 | 265.16 | 152.50 | 158.60 | 0.00 | - | 1 | 3 | 14.62% |
| NDX240621P18225000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 189.82 | 173.10 | 176.70 | +20.94 | +12.40% | 19 | 180 | 13.91% |
| NDXP240628P18225000 | 2024-05-17 9:55AM EDT | 2024-06-28 | 209.52 | 201.60 | 207.90 | -160.36 | -43.35% | 4 | 3 | 14.04% |
| NDXP240705P18225000 | 2024-05-16 3:53PM EDT | 2024-07-05 | 218.06 | 222.40 | 229.00 | +218.06 | - | - | 5 | 13.82% |
| NDX240719P18225000 | 2024-05-13 1:04PM EDT | 2024-07-19 | 432.57 | 265.40 | 272.30 | 0.00 | - | 1 | 2 | 13.67% |
| NDX240816P18225000 | 2024-05-15 10:10AM EDT | 2024-08-16 | 410.40 | 353.80 | 361.10 | +410.40 | - | - | 1 | 13.89% |
© 2024 Yahoo. Todos los derechos reservados.