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:18500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18500000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 78.10 | 61.10 | 75.00 | -123.33 | -61.23% | 68 | 81 | 12.52% |
| NDXP240521C18500000 | 2024-05-17 3:55PM EDT | 2024-05-21 | 89.72 | 81.40 | 92.40 | -48.68 | -35.17% | 48 | 67 | 12.20% |
| NDXP240522C18500000 | 2024-05-17 11:50AM EDT | 2024-05-22 | 113.40 | 97.80 | 108.60 | -98.65 | -46.52% | 2 | 8 | 12.46% |
| NDXP240523C18500000 | 2024-05-17 10:39AM EDT | 2024-05-23 | 203.95 | 166.00 | 172.00 | +203.95 | - | 1 | 2 | 19.10% |
| NDXP240524C18500000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 181.41 | 176.10 | 185.50 | -57.24 | -23.98% | 12 | 65 | 18.65% |
| NDXP240528C18500000 | 2024-05-15 1:31PM EDT | 2024-05-28 | 246.80 | 189.00 | 198.80 | 0.00 | - | 2 | 2 | 15.05% |
| NDXP240529C18500000 | 2024-05-06 1:45PM EDT | 2024-05-29 | 119.57 | 200.50 | 209.90 | 0.00 | - | - | 1 | 15.19% |
| NDXP240530C18500000 | 2024-05-06 1:05PM EDT | 2024-05-30 | 123.52 | 210.60 | 217.80 | 0.00 | - | 175 | 45 | 15.11% |
| NDXP240531C18500000 | 2024-05-17 2:23PM EDT | 2024-05-31 | 191.33 | 225.80 | 232.40 | -86.70 | -31.18% | 5 | 24 | 15.56% |
| NDXP240603C18500000 | 2024-05-06 1:45PM EDT | 2024-06-03 | 144.70 | 233.10 | 247.50 | 0.00 | - | 35 | 1 | 14.93% |
| NDXP240604C18500000 | 2024-05-01 2:44PM EDT | 2024-06-04 | 82.15 | 243.10 | 257.20 | 0.00 | - | - | 1 | 15.08% |
| NDXP240605C18500000 | 2024-05-17 1:51PM EDT | 2024-06-05 | 262.60 | 252.80 | 266.80 | -58.60 | -18.24% | 1 | 20 | 15.23% |
| NDXP240606C18500000 | 2024-05-14 1:14PM EDT | 2024-06-06 | 169.88 | 262.40 | 276.10 | 0.00 | - | 1 | 0 | 15.37% |
| NDXP240607C18500000 | 2024-05-16 2:06PM EDT | 2024-06-07 | 345.80 | 283.00 | 289.80 | 0.00 | - | 91 | 79 | 15.78% |
| NDXP240610C18500000 | 2024-05-15 3:07PM EDT | 2024-06-10 | 362.28 | 289.80 | 303.40 | +362.28 | - | 1 | 39 | 15.41% |
| NDXP240611C18500000 | 2024-05-06 10:12AM EDT | 2024-06-11 | 183.26 | 299.20 | 312.90 | 0.00 | - | - | 1 | 15.59% |
| NDXP240612C18500000 | 2024-05-17 1:02PM EDT | 2024-06-12 | 341.28 | 322.60 | 336.50 | +142.01 | +71.27% | 2 | 17 | 16.51% |
| NDXP240613C18500000 | 2024-05-09 10:30AM EDT | 2024-06-13 | 191.57 | 331.50 | 345.30 | 0.00 | - | 1 | 1 | 16.63% |
| NDXP240614C18500000 | 2024-05-15 12:42PM EDT | 2024-06-14 | 371.95 | 344.50 | 356.20 | 0.00 | - | 7 | 10 | 16.86% |
| NDXP240617C18500000 | 2024-05-17 10:49AM EDT | 2024-06-17 | 396.95 | 353.00 | 365.20 | +396.95 | - | 1 | 0 | 16.40% |
| NDXP240620C18500000 | 2024-05-15 10:53AM EDT | 2024-06-20 | 373.75 | 371.40 | 383.60 | +373.75 | - | - | 1 | 16.45% |
| NDX240621C18500000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 390.00 | 384.20 | 391.90 | -50.20 | -11.40% | 245 | 684 | 16.57% |
| NDXP240628C18500000 | 2024-05-17 10:44AM EDT | 2024-06-28 | 470.51 | 431.70 | 442.10 | -18.45 | -3.77% | 3 | 42 | 17.11% |
| NDXP240705C18500000 | 2024-05-14 3:15PM EDT | 2024-07-05 | 393.82 | 468.80 | 481.20 | 0.00 | - | 7 | 4 | 17.26% |
| NDX240719C18500000 | 2024-05-17 1:30PM EDT | 2024-07-19 | 568.13 | 555.00 | 566.10 | -77.84 | -12.05% | 2 | 30 | 17.96% |
| NDX240816C18500000 | 2024-05-16 11:00AM EDT | 2024-08-16 | 802.96 | 713.10 | 723.80 | 0.00 | - | 10 | 220 | 19.20% |
| NDX240920C18500000 | 2024-05-17 11:17AM EDT | 2024-09-20 | 914.51 | 889.70 | 899.50 | -33.29 | -3.51% | 1 | 431 | 20.35% |
| NDXP240930C18500000 | 2024-05-17 3:09PM EDT | 2024-09-30 | 942.60 | 933.40 | 944.00 | +138.64 | +17.24% | 1 | 5 | 20.57% |
| NDX241018C18500000 | 2024-04-30 10:39AM EDT | 2024-10-18 | 720.50 | 1,025.20 | 1,038.40 | 0.00 | - | 10 | 13 | 21.30% |
| NDX241115C18500000 | 2024-05-14 2:36PM EDT | 2024-11-15 | 1,059.32 | 1,181.00 | 1,193.10 | 0.00 | - | 2 | 3 | 22.56% |
| NDX241220C18500000 | 2024-05-17 3:25PM EDT | 2024-12-20 | 1,342.51 | 1,328.20 | 1,341.40 | +258.62 | +23.86% | 1 | 63 | 23.26% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 1,370.60 | 1,382.40 | 0.00 | - | 1 | 1 | 23.40% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250620C18500000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 1,791.66 | 1,688.30 | 2,238.30 | 0.00 | - | 2 | 5 | 28.84% |
| NDX261218C18500000 | 2024-02-21 4:21PM EDT | 2026-12-18 | 2,746.00 | 3,384.00 | 3,584.00 | 0.00 | - | - | 1 | 30.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18500000 | 2024-05-17 4:08PM EDT | 2024-05-20 | 30.00 | 23.40 | 31.00 | -23.14 | -43.55% | 238 | 26 | 13.14% |
| NDXP240521P18500000 | 2024-05-17 3:55PM EDT | 2024-05-21 | 45.10 | 41.40 | 49.00 | +45.10 | - | 57 | 2 | 12.74% |
| NDXP240522P18500000 | 2024-05-17 12:16PM EDT | 2024-05-22 | 58.55 | 53.20 | 63.00 | +58.55 | - | 3 | 3 | 12.55% |
| NDXP240523P18500000 | 2024-05-17 2:16PM EDT | 2024-05-23 | 137.03 | 110.60 | 118.70 | +137.03 | - | 4 | 0 | 18.18% |
| NDXP240524P18500000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 117.50 | 118.10 | 127.10 | +117.50 | - | 21 | 24 | 17.24% |
| NDXP240528P18500000 | 2024-05-17 3:09PM EDT | 2024-05-28 | 131.90 | 130.60 | 138.60 | +131.90 | - | 8 | 2 | 13.85% |
| NDXP240529P18500000 | 2024-05-17 10:35AM EDT | 2024-05-29 | 132.84 | 140.20 | 147.60 | +132.84 | - | 3 | 6 | 13.88% |
| NDXP240530P18500000 | 2024-05-17 2:08PM EDT | 2024-05-30 | 161.14 | 145.60 | 154.50 | +161.14 | - | 2 | 0 | 13.77% |
| NDXP240531P18500000 | 2024-05-17 2:31PM EDT | 2024-05-31 | 177.75 | 152.30 | 161.80 | +177.75 | - | 3 | 23 | 13.73% |
| NDXP240605P18500000 | 2024-05-17 1:51PM EDT | 2024-06-05 | 187.45 | 176.70 | 187.60 | -2.60 | -1.37% | 1 | 11 | 13.17% |
| NDXP240612P18500000 | 2024-05-15 12:08PM EDT | 2024-06-12 | 278.72 | 230.60 | 241.30 | +278.72 | - | - | 1 | 13.92% |
| NDXP240614P18500000 | 2024-05-15 12:17PM EDT | 2024-06-14 | 286.50 | 241.40 | 251.60 | 0.00 | - | 1 | 2 | 13.90% |
| NDXP240617P18500000 | 2024-05-16 3:17PM EDT | 2024-06-17 | 238.92 | 248.60 | 257.60 | +238.92 | - | - | 1 | 13.45% |
| NDXP240620P18500000 | 2024-05-15 12:58PM EDT | 2024-06-20 | 287.99 | 260.00 | 268.90 | +287.99 | - | - | 25 | 13.32% |
| NDX240621P18500000 | 2024-05-17 4:07PM EDT | 2024-06-21 | 261.20 | 259.10 | 267.00 | -8.20 | -3.04% | 257 | 675 | 13.03% |
| NDXP240628P18500000 | 2024-05-16 12:27PM EDT | 2024-06-28 | 269.70 | 291.80 | 300.30 | 0.00 | - | 2 | 6 | 13.20% |
| NDXP240705P18500000 | 2024-05-17 2:15PM EDT | 2024-07-05 | 341.00 | 313.40 | 322.00 | +341.00 | - | 3 | 0 | 13.00% |
| NDX240719P18500000 | 2024-05-17 12:32PM EDT | 2024-07-19 | 363.15 | 356.90 | 365.20 | -14.37 | -3.81% | 18 | 15 | 12.85% |
| NDX240816P18500000 | 2024-05-06 1:02PM EDT | 2024-08-16 | 759.43 | 446.30 | 455.00 | 0.00 | - | 10 | 15 | 13.10% |
| NDX240920P18500000 | 2024-05-15 3:20PM EDT | 2024-09-20 | 526.00 | 536.60 | 545.40 | 0.00 | - | 3 | 306 | 13.20% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 1,179.05 | 560.20 | 569.60 | 0.00 | - | - | 1 | 13.24% |
| NDX241018P18500000 | 2024-03-04 3:39PM EDT | 2024-10-18 | 890.90 | 901.30 | 916.10 | 0.00 | - | 1 | 3 | 19.71% |
| NDX241115P18500000 | 2024-05-15 3:38PM EDT | 2024-11-15 | 681.65 | 692.30 | 702.00 | 0.00 | - | 3 | 9 | 13.98% |
| NDX241220P18500000 | 2024-05-17 3:25PM EDT | 2024-12-20 | 764.15 | 763.20 | 774.70 | -253.15 | -24.88% | 1 | 228 | 14.08% |
| NDX250117P18500000 | 2024-05-14 11:54AM EDT | 2025-01-17 | 938.36 | 802.80 | 816.00 | 0.00 | - | 100 | 582 | 13.93% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,707.20 | 880.60 | 1,161.10 | 0.00 | - | - | 5 | 15.39% |
| NDX251219P18500000 | 2024-05-17 3:16PM EDT | 2025-12-19 | 1,245.00 | 1,035.10 | 1,410.50 | +1,245.00 | - | 1 | 0 | 15.44% |
© 2024 Yahoo. Todos los derechos reservados.