U.S. markets closed
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,664.50 +29.25 (+0.16%) E-mini Russell 2000 Index Futur
2,106.80 +1.30 (+0.06%) Petróleo
80.14 +0.08 (+0.10%) Oro
2,439.60 +22.20 (+0.92%)
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:18575.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18575000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 32.80 | 23.00 | 30.20 | -42.60 | -56.50% | 97 | 20 | 11.11% |
| NDXP240521C18575000 | 2024-05-17 2:56PM EDT | 2024-05-21 | 45.00 | 43.00 | 51.00 | -10.00 | -18.18% | 44 | 3 | 11.74% |
| NDXP240522C18575000 | 2024-05-17 2:28PM EDT | 2024-05-22 | 45.85 | 57.30 | 67.00 | +45.85 | - | 5 | 5 | 12.00% |
| NDXP240523C18575000 | 2024-05-15 1:30PM EDT | 2024-05-23 | 186.00 | 125.80 | 130.60 | +186.00 | - | - | 1 | 18.64% |
| NDXP240524C18575000 | 2024-05-17 2:54PM EDT | 2024-05-24 | 127.88 | 135.60 | 144.90 | -63.42 | -33.15% | 2 | 25 | 18.33% |
| NDXP240528C18575000 | 2024-05-17 10:06AM EDT | 2024-05-28 | 175.77 | 149.00 | 156.80 | +175.77 | - | 1 | 1 | 14.69% |
| NDXP240529C18575000 | 2024-05-15 12:48PM EDT | 2024-05-29 | 202.20 | 159.90 | 168.10 | +202.20 | - | - | 5 | 14.86% |
| NDXP240531C18575000 | 2024-05-17 2:14PM EDT | 2024-05-31 | 165.68 | 185.10 | 190.50 | -53.32 | -24.35% | 5 | 15 | 15.23% |
| NDXP240607C18575000 | 2024-05-16 11:58AM EDT | 2024-06-07 | 332.75 | 241.20 | 247.80 | 0.00 | - | 4 | 7 | 15.50% |
| NDXP240614C18575000 | 2024-05-16 10:03AM EDT | 2024-06-14 | 368.76 | 301.50 | 312.90 | 0.00 | - | 3 | 6 | 16.55% |
| NDX240621C18575000 | 2024-05-17 1:29PM EDT | 2024-06-21 | 348.20 | 341.00 | 347.00 | -25.51 | -6.83% | 6 | 132 | 16.22% |
| NDXP240628C18575000 | 2024-05-15 3:36PM EDT | 2024-06-28 | 452.85 | 387.90 | 397.90 | 0.00 | - | 2 | 6 | 16.81% |
| NDX240719C18575000 | 2024-05-06 12:20PM EDT | 2024-07-19 | 342.00 | 510.00 | 521.10 | 0.00 | - | 1 | 4 | 17.68% |
| NDX240816C18575000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 498.67 | 668.70 | 678.60 | 0.00 | - | 1 | 1 | 18.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18575000 | 2024-05-17 1:19PM EDT | 2024-05-20 | 75.50 | 56.90 | 72.80 | -9.85 | -11.54% | 20 | 13 | 14.78% |
| NDXP240521P18575000 | 2024-05-17 10:31AM EDT | 2024-05-21 | 74.31 | 74.30 | 85.00 | +74.31 | - | 1 | 0 | 12.71% |
| NDXP240523P18575000 | 2024-05-17 9:35AM EDT | 2024-05-23 | 153.00 | 145.00 | 150.00 | +153.00 | - | 1 | 4 | 17.43% |
| NDXP240524P18575000 | 2024-05-17 9:37AM EDT | 2024-05-24 | 154.75 | 151.70 | 161.00 | +154.75 | - | 1 | 5 | 16.87% |
| NDXP240529P18575000 | 2024-05-15 3:51PM EDT | 2024-05-29 | 183.45 | 173.40 | 179.70 | +183.45 | - | - | 1 | 13.46% |
| NDXP240530P18575000 | 2024-05-15 3:51PM EDT | 2024-05-30 | 192.39 | 178.70 | 189.00 | +192.39 | - | - | 1 | 13.56% |
| NDXP240531P18575000 | 2024-05-17 9:40AM EDT | 2024-05-31 | 191.40 | 185.10 | 195.00 | +191.40 | - | 1 | 0 | 13.43% |
| NDXP240603P18575000 | 2024-05-15 2:55PM EDT | 2024-06-03 | 210.97 | 194.10 | 206.50 | +210.97 | - | - | 1 | 12.78% |
| NDXP240605P18575000 | 2024-05-15 3:55PM EDT | 2024-06-05 | 219.12 | 209.20 | 221.30 | +219.12 | - | - | 1 | 12.93% |
| NDXP240606P18575000 | 2024-05-15 3:50PM EDT | 2024-06-06 | 224.52 | 216.50 | 228.10 | +224.52 | - | - | 1 | 12.98% |
| NDXP240607P18575000 | 2024-05-15 3:04PM EDT | 2024-06-07 | 239.18 | 230.00 | 236.00 | +239.18 | - | - | 1 | 13.10% |
| NDXP240614P18575000 | 2024-05-16 10:03AM EDT | 2024-06-14 | 262.57 | 272.80 | 283.90 | 0.00 | - | 3 | 4 | 13.63% |
| NDX240621P18575000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 302.20 | 289.60 | 298.50 | +28.33 | +10.34% | 13 | 125 | 12.76% |
| NDXP240628P18575000 | 2024-05-15 3:01PM EDT | 2024-06-28 | 324.41 | 322.00 | 331.20 | +324.41 | - | - | 1 | 12.92% |
| NDXP240705P18575000 | 2024-05-16 2:20PM EDT | 2024-07-05 | 339.60 | 343.40 | 352.60 | +339.60 | - | - | 1 | 12.73% |
| NDX240816P18575000 | 2024-05-15 3:32PM EDT | 2024-08-16 | 466.50 | 475.40 | 484.30 | 0.00 | - | 2 | 3 | 12.86% |
| NDX240920P18575000 | 2024-05-17 12:19PM EDT | 2024-09-20 | 566.90 | 564.70 | 573.30 | +566.90 | - | 2 | 0 | 12.96% |
© 2024 Yahoo. Todos los derechos reservados.