U.S. markets open in 40 minutes
F S&P 500
5,270.00 -14.00 (-0.26%) F Dow Jones
38,218.00 -306.00 (-0.79%) F Nasdaq
18,771.00 -31.75 (-0.17%) E-mini Russell 2000 Index Futur
2,054.80 +13.20 (+0.65%) Petróleo
78.95 -0.28 (-0.35%) Oro
2,342.30 +1.10 (+0.05%)
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
Precio de ejercicio:18600.00
Opciones de comprapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C18600000 | 2024-05-29 4:11PM EDT | 2024-05-30 | 149.65 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| NDXP240531C18600000 | 2024-05-29 10:17AM EDT | 2024-05-31 | 231.28 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 0.00% |
| NDXP240603C18600000 | 2024-05-29 9:31AM EDT | 2024-06-03 | 211.57 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NDXP240604C18600000 | 2024-05-29 12:50PM EDT | 2024-06-04 | 275.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240605C18600000 | 2024-05-28 9:53AM EDT | 2024-06-05 | 288.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NDXP240606C18600000 | 2024-05-24 11:51AM EDT | 2024-06-06 | 331.67 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240607C18600000 | 2024-05-28 3:43PM EDT | 2024-06-07 | 334.37 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| NDXP240610C18600000 | 2024-05-29 10:16AM EDT | 2024-06-10 | 322.70 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| NDXP240611C18600000 | 2024-05-20 10:50AM EDT | 2024-06-11 | 331.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240612C18600000 | 2024-05-24 10:53AM EDT | 2024-06-12 | 366.94 | 0.00 | 0.00 | 0.00 | - | 32 | 18 | 0.00% |
| NDXP240613C18600000 | 2024-05-09 10:30AM EDT | 2024-06-13 | 157.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240614C18600000 | 2024-05-28 3:03PM EDT | 2024-06-14 | 401.95 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| NDXP240617C18600000 | 2024-05-17 10:49AM EDT | 2024-06-17 | 338.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240618C18600000 | 2024-05-24 10:44AM EDT | 2024-06-18 | 395.19 | 0.00 | 0.00 | 0.00 | - | 48 | 25 | 0.00% |
| NDXP240620C18600000 | 2024-05-23 2:39PM EDT | 2024-06-20 | 343.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C18600000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 402.65 | 0.00 | 0.00 | 0.00 | - | 12 | 5,121 | 0.00% |
| NDXP240624C18600000 | 2024-05-23 2:15PM EDT | 2024-06-24 | 367.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP240628C18600000 | 2024-05-24 2:02PM EDT | 2024-06-28 | 527.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP240705C18600000 | 2024-05-23 10:56AM EDT | 2024-07-05 | 509.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NDX240719C18600000 | 2024-05-29 2:39PM EDT | 2024-07-19 | 608.57 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 0.00% |
| NDX240816C18600000 | 2024-05-28 12:52PM EDT | 2024-08-16 | 834.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NDX240920C18600000 | 2024-05-29 2:45PM EDT | 2024-09-20 | 960.62 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NDX241018C18600000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 946.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX241115C18600000 | 2024-05-23 12:35PM EDT | 2024-11-15 | 1,307.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220C18600000 | 2024-05-17 9:31AM EDT | 2024-12-20 | 1,301.00 | 0.00 | 0.00 | 0.00 | - | 45 | 95 | 0.00% |
| NDXP241231C18600000 | 2024-05-16 11:01AM EDT | 2024-12-31 | 1,401.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250221C18600000 | 2024-05-23 9:35AM EDT | 2025-02-21 | 1,725.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250321C18600000 | 2024-05-23 11:45AM EDT | 2025-03-21 | 1,808.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250620C18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,373.10 | 1,659.90 | 2,209.90 | 0.00 | - | 7 | 7 | 28.00% |
| NDX251219C18600000 | 2024-03-04 11:38AM EDT | 2025-12-19 | 2,484.00 | 2,364.00 | 2,564.00 | 0.00 | - | 1 | 7 | 26.94% |
Opciones de ventapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530P18600000 | 2024-05-29 4:10PM EDT | 2024-05-30 | 18.95 | 0.00 | 0.00 | 0.00 | - | 105 | 63 | 3.13% |
| NDXP240531P18600000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 44.25 | 0.00 | 0.00 | 0.00 | - | 38 | 53 | 1.56% |
| NDXP240603P18600000 | 2024-05-29 3:53PM EDT | 2024-06-03 | 62.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| NDXP240604P18600000 | 2024-05-28 3:44PM EDT | 2024-06-04 | 54.10 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.78% |
| NDXP240605P18600000 | 2024-05-29 2:50PM EDT | 2024-06-05 | 81.20 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.78% |
| NDXP240606P18600000 | 2024-05-24 11:51AM EDT | 2024-06-06 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.78% |
| NDXP240607P18600000 | 2024-05-28 3:47PM EDT | 2024-06-07 | 87.30 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.78% |
| NDXP240610P18600000 | 2024-05-29 10:16AM EDT | 2024-06-10 | 118.74 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| NDXP240611P18600000 | 2024-05-22 3:32PM EDT | 2024-06-11 | 193.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| NDXP240612P18600000 | 2024-05-28 12:16PM EDT | 2024-06-12 | 123.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.78% |
| NDXP240614P18600000 | 2024-05-29 12:52PM EDT | 2024-06-14 | 160.50 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.78% |
| NDXP240620P18600000 | 2024-05-29 12:50PM EDT | 2024-06-20 | 183.19 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.78% |
| NDX240621P18600000 | 2024-05-29 4:11PM EDT | 2024-06-21 | 208.00 | 0.00 | 0.00 | 0.00 | - | 18 | 209 | 0.78% |
| NDXP240625P18600000 | 2024-05-24 10:44AM EDT | 2024-06-25 | 214.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.39% |
| NDXP240626P18600000 | 2024-05-23 10:20AM EDT | 2024-06-26 | 201.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDXP240628P18600000 | 2024-05-16 12:07PM EDT | 2024-06-28 | 312.65 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.39% |
| NDXP240701P18600000 | 2024-05-28 9:45AM EDT | 2024-07-01 | 215.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.39% |
| NDXP240705P18600000 | 2024-05-22 2:50PM EDT | 2024-07-05 | 306.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.39% |
| NDX240719P18600000 | 2024-05-28 9:33AM EDT | 2024-07-19 | 262.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.39% |
| NDX240920P18600000 | 2024-05-23 9:58AM EDT | 2024-09-20 | 480.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.20% |
| NDX241018P18600000 | 2024-05-16 4:00PM EDT | 2024-10-18 | 645.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| NDX241115P18600000 | 2024-05-21 2:13PM EDT | 2024-11-15 | 670.74 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.20% |
| NDX241220P18600000 | 2024-05-17 9:31AM EDT | 2024-12-20 | 798.00 | 0.00 | 0.00 | 0.00 | - | 45 | 87 | 0.20% |
| NDXP241231P18600000 | 2024-05-28 12:33PM EDT | 2024-12-31 | 700.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| NDX250516P18600000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 988.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| NDX250620P18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,706.90 | 915.80 | 1,195.60 | 0.00 | - | 7 | 7 | 16.50% |
| NDX251219P18600000 | 2023-12-18 4:03PM EDT | 2025-12-19 | 2,034.00 | 1,900.00 | 2,090.00 | 0.00 | - | - | 1 | 23.30% |
© 2024 Yahoo. Todos los derechos reservados.