U.S. markets closed
F S&P 500
5,334.50 +7.25 (+0.14%) 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:18550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18550000 | 2024-05-17 4:06PM EDT | 2024-05-20 | 40.92 | 33.00 | 41.80 | -69.23 | -62.85% | 284 | 8 | 11.27% |
| NDXP240521C18550000 | 2024-05-17 12:19PM EDT | 2024-05-21 | 79.06 | 54.00 | 63.00 | +79.06 | -23.01% | 7 | 12 | 11.84% |
| NDXP240522C18550000 | 2024-05-17 3:16PM EDT | 2024-05-22 | 78.00 | 69.50 | 79.20 | -64.50 | -45.26% | 6 | 2 | 12.08% |
| NDXP240523C18550000 | 2024-05-17 2:23PM EDT | 2024-05-23 | 111.85 | 138.60 | 144.20 | +111.85 | - | 1 | 0 | 18.86% |
| NDXP240524C18550000 | 2024-05-17 2:57PM EDT | 2024-05-24 | 146.00 | 148.20 | 157.40 | -33.50 | -18.66% | 6 | 7 | 18.39% |
| NDXP240528C18550000 | 2024-05-17 9:40AM EDT | 2024-05-28 | 198.75 | 161.80 | 170.10 | -55.35 | -21.78% | 4 | 23 | 14.80% |
| NDXP240529C18550000 | 2024-05-15 9:41AM EDT | 2024-05-29 | 162.60 | 172.50 | 181.40 | +162.60 | - | - | 1 | 14.96% |
| NDXP240530C18550000 | 2024-05-14 1:48PM EDT | 2024-05-30 | 117.82 | 180.00 | 190.00 | 0.00 | - | 1 | 0 | 14.94% |
| NDXP240531C18550000 | 2024-05-17 9:50AM EDT | 2024-05-31 | 223.80 | 198.60 | 204.00 | -4.10 | -1.80% | 2 | 27 | 15.34% |
| NDXP240607C18550000 | 2024-05-16 1:59PM EDT | 2024-06-07 | 328.15 | 254.40 | 261.00 | 0.00 | - | 2 | 9 | 15.57% |
| NDXP240614C18550000 | 2024-05-15 1:15PM EDT | 2024-06-14 | 365.80 | 315.60 | 326.90 | 0.00 | - | 1 | 4 | 16.65% |
| NDX240621C18550000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 362.60 | 355.00 | 362.00 | -31.27 | -7.94% | 6 | 78 | 16.35% |
| NDXP240628C18550000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 427.10 | 402.20 | 412.20 | +295.65 | +224.91% | 2 | 13 | 16.90% |
| NDX240719C18550000 | 2024-05-06 12:11PM EDT | 2024-07-19 | 360.90 | 525.20 | 535.90 | 0.00 | - | 1 | 9 | 17.78% |
| NDX240816C18550000 | 2024-05-16 11:00AM EDT | 2024-08-16 | 771.07 | 683.90 | 693.00 | 0.00 | - | 5 | 6 | 19.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18550000 | 2024-05-17 4:06PM EDT | 2024-05-20 | 50.43 | 43.60 | 52.80 | +50.43 | - | 245 | 22 | 13.14% |
| NDXP240521P18550000 | 2024-05-17 12:43PM EDT | 2024-05-21 | 73.50 | 61.60 | 71.40 | +73.50 | - | 14 | 1 | 12.69% |
| NDXP240522P18550000 | 2024-05-17 11:44AM EDT | 2024-05-22 | 88.10 | 74.90 | 85.20 | +88.10 | - | 4 | 3 | 12.42% |
| NDXP240523P18550000 | 2024-05-17 2:26PM EDT | 2024-05-23 | 162.33 | 133.00 | 137.80 | +162.33 | - | 1 | 3 | 17.55% |
| NDXP240524P18550000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 140.20 | 139.80 | 149.50 | +140.20 | - | 7 | 5 | 17.05% |
| NDXP240528P18550000 | 2024-05-17 11:59AM EDT | 2024-05-28 | 150.02 | 153.00 | 161.10 | +150.02 | - | 3 | 1 | 13.70% |
| NDXP240530P18550000 | 2024-05-17 2:13PM EDT | 2024-05-30 | 194.00 | 167.10 | 177.00 | +194.00 | - | 10 | 11 | 13.63% |
| NDXP240531P18550000 | 2024-05-17 9:41AM EDT | 2024-05-31 | 179.70 | 173.60 | 183.30 | +179.70 | - | 1 | 1 | 13.52% |
| NDXP240603P18550000 | 2024-05-15 2:55PM EDT | 2024-06-03 | 200.57 | 182.70 | 194.70 | +200.57 | - | - | 1 | 12.86% |
| NDXP240604P18550000 | 2024-05-15 1:52PM EDT | 2024-06-04 | 213.33 | 190.50 | 202.20 | +213.33 | - | - | 1 | 12.93% |
| NDXP240607P18550000 | 2024-05-15 3:34PM EDT | 2024-06-07 | 224.50 | 216.20 | 225.00 | +224.50 | - | - | 4 | 13.22% |
| NDXP240610P18550000 | 2024-05-17 3:33PM EDT | 2024-06-10 | 229.42 | 224.40 | 235.60 | +229.42 | - | 1 | - | 12.87% |
| NDXP240614P18550000 | 2024-05-15 2:58PM EDT | 2024-06-14 | 270.01 | 262.00 | 272.80 | +270.01 | - | - | 2 | 13.72% |
| NDX240621P18550000 | 2024-05-17 1:19PM EDT | 2024-06-21 | 291.50 | 279.10 | 287.70 | +10.50 | +3.74% | 5 | 82 | 12.85% |
| NDXP240628P18550000 | 2024-05-15 3:01PM EDT | 2024-06-28 | 314.39 | 311.70 | 320.60 | 0.00 | - | 1 | 2 | 13.02% |
| NDX240719P18550000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 371.77 | 376.10 | 384.80 | +371.77 | - | - | 3 | 12.66% |
| NDX240920P18550000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 803.40 | 555.40 | 564.30 | 0.00 | - | - | 2 | 13.05% |
© 2024 Yahoo. Todos los derechos reservados.