U.S. markets closed
F S&P 500
5,334.25 +7.00 (+0.13%) F Dow Jones
40,179.00 +42.00 (+0.10%) F Nasdaq
18,666.50 +31.25 (+0.17%) E-mini Russell 2000 Index Futur
2,107.10 +1.60 (+0.08%) Petróleo
80.16 +0.10 (+0.12%) Oro
2,434.60 +17.20 (+0.71%)
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:18450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18450000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 113.38 | 97.30 | 113.00 | -33.62 | -22.87% | 21 | 7 | 13.23% |
| NDXP240521C18450000 | 2024-05-17 2:22PM EDT | 2024-05-21 | 84.70 | 114.90 | 131.00 | +84.70 | - | 1 | 1 | 13.37% |
| NDXP240522C18450000 | 2024-05-16 1:17PM EDT | 2024-05-22 | 244.34 | 129.90 | 144.10 | 0.00 | - | 1 | 4 | 13.11% |
| NDXP240524C18450000 | 2024-05-17 11:30AM EDT | 2024-05-24 | 238.70 | 200.40 | 216.00 | -16.88 | -6.60% | 2 | 24 | 18.92% |
| NDXP240528C18450000 | 2024-05-16 9:51AM EDT | 2024-05-28 | 303.30 | 219.00 | 226.20 | 0.00 | - | 1 | 5 | 15.00% |
| NDXP240529C18450000 | 2024-05-15 1:07PM EDT | 2024-05-29 | 283.05 | 229.70 | 237.50 | +283.05 | - | - | 1 | 15.18% |
| NDXP240531C18450000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 130.10 | 255.70 | 263.50 | 0.00 | - | 1 | 2 | 15.84% |
| NDXP240603C18450000 | 2024-05-15 9:33AM EDT | 2024-06-03 | 256.82 | 262.90 | 278.20 | +256.82 | - | - | 1 | 15.16% |
| NDXP240604C18450000 | 2024-05-14 1:48PM EDT | 2024-06-04 | 185.66 | 272.80 | 287.90 | +185.66 | - | - | 1 | 15.32% |
| NDXP240607C18450000 | 2024-05-13 9:57AM EDT | 2024-06-07 | 198.00 | 313.40 | 320.40 | 0.00 | - | 1 | 9 | 16.01% |
| NDXP240611C18450000 | 2024-05-17 11:45AM EDT | 2024-06-11 | 349.74 | 329.10 | 343.60 | +349.74 | - | 2 | - | 15.81% |
| NDXP240614C18450000 | 2024-05-16 10:31AM EDT | 2024-06-14 | 457.13 | 375.10 | 386.80 | 0.00 | - | 2 | 6 | 17.08% |
| NDX240621C18450000 | 2024-05-17 11:45AM EDT | 2024-06-21 | 429.45 | 414.60 | 423.00 | +52.35 | +13.88% | 2 | 10 | 16.80% |
| NDXP240628C18450000 | 2024-05-15 3:57PM EDT | 2024-06-28 | 524.90 | 463.40 | 473.10 | 0.00 | - | 6 | 3 | 17.32% |
| NDX240719C18450000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 306.30 | 585.30 | 597.00 | 0.00 | - | - | 5 | 18.15% |
| NDX240816C18450000 | 2024-05-16 10:56AM EDT | 2024-08-16 | 826.74 | 744.20 | 754.50 | 0.00 | - | 10 | 7 | 19.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18450000 | 2024-05-17 4:12PM EDT | 2024-05-20 | 16.23 | 15.40 | 17.10 | +16.23 | - | 81 | 5 | 13.34% |
| NDXP240521P18450000 | 2024-05-17 4:00PM EDT | 2024-05-21 | 30.00 | 29.80 | 32.20 | +30.00 | - | 4 | 1 | 12.82% |
| NDXP240522P18450000 | 2024-05-17 10:27AM EDT | 2024-05-22 | 44.71 | 36.20 | 45.00 | +44.71 | - | 1 | 2 | 12.64% |
| NDXP240523P18450000 | 2024-05-17 2:16PM EDT | 2024-05-23 | 114.68 | 90.80 | 99.70 | +114.68 | - | 1 | 0 | 18.47% |
| NDXP240524P18450000 | 2024-05-17 10:53AM EDT | 2024-05-24 | 95.44 | 98.40 | 107.10 | +95.44 | - | 4 | 0 | 17.41% |
| NDXP240529P18450000 | 2024-05-15 9:39AM EDT | 2024-05-29 | 216.75 | 120.20 | 127.00 | +216.75 | - | - | 1 | 13.99% |
| NDXP240531P18450000 | 2024-05-10 1:48PM EDT | 2024-05-31 | 425.95 | 133.10 | 141.80 | 0.00 | - | 1 | 2 | 13.90% |
| NDXP240607P18450000 | 2024-05-17 10:05AM EDT | 2024-06-07 | 182.65 | 178.00 | 183.00 | +182.65 | - | 1 | 1 | 13.54% |
| NDX240621P18450000 | 2024-05-17 1:19PM EDT | 2024-06-21 | 251.90 | 240.40 | 248.10 | -256.46 | -50.45% | 2 | 27 | 13.24% |
| NDXP240628P18450000 | 2024-05-16 10:40AM EDT | 2024-06-28 | 256.61 | 273.20 | 281.30 | 0.00 | - | 2 | 4 | 13.40% |
| NDXP240705P18450000 | 2024-05-17 2:31PM EDT | 2024-07-05 | 318.00 | 294.80 | 303.00 | +318.00 | - | 2 | 0 | 13.18% |
| NDX240920P18450000 | 2024-05-16 11:06AM EDT | 2024-09-20 | 489.00 | 518.40 | 526.60 | +489.00 | - | - | 3 | 13.34% |
| NDX241220P18450000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 991.20 | 745.50 | 757.00 | 0.00 | - | - | 8 | 14.22% |
© 2024 Yahoo. Todos los derechos reservados.