U.S. markets closed
F S&P 500
5,334.25 +7.00 (+0.13%) F Dow Jones
40,177.00 +40.00 (+0.10%) F Nasdaq
18,661.50 +26.25 (+0.14%) E-mini Russell 2000 Index Futur
2,109.60 +4.10 (+0.19%) Petróleo
79.86 -0.20 (-0.25%) Oro
2,423.30 +5.90 (+0.24%)
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:18650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18650000 | 2024-05-17 4:06PM EDT | 2024-05-20 | 9.20 | 8.20 | 9.80 | -32.00 | -77.67% | 180 | 38 | 7.88% |
| NDXP240521C18650000 | 2024-05-17 3:43PM EDT | 2024-05-21 | 23.33 | 21.70 | 24.40 | +23.33 | - | 32 | 4 | 9.39% |
| NDXP240522C18650000 | 2024-05-17 4:09PM EDT | 2024-05-22 | 36.00 | 34.20 | 37.50 | +36.00 | - | 6 | 14 | 10.14% |
| NDXP240523C18650000 | 2024-05-16 9:44AM EDT | 2024-05-23 | 156.55 | 91.50 | 96.40 | +156.55 | - | - | 2 | 16.39% |
| NDXP240524C18650000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 105.08 | 101.40 | 109.70 | -55.42 | -34.53% | 9 | 43 | 16.41% |
| NDXP240528C18650000 | 2024-05-16 2:14PM EDT | 2024-05-28 | 169.55 | 113.80 | 121.00 | 0.00 | - | 1 | 2 | 13.66% |
| NDXP240529C18650000 | 2024-05-15 1:52PM EDT | 2024-05-29 | 187.10 | 125.00 | 131.90 | +187.10 | - | - | 1 | 13.90% |
| NDXP240531C18650000 | 2024-05-17 9:58AM EDT | 2024-05-31 | 165.60 | 149.00 | 153.80 | -54.10 | -24.62% | 1 | 3 | 14.38% |
| NDXP240603C18650000 | 2024-05-15 11:32AM EDT | 2024-06-03 | 185.90 | 156.10 | 167.60 | +185.90 | - | - | 3 | 13.87% |
| NDXP240607C18650000 | 2024-05-16 3:05PM EDT | 2024-06-07 | 263.20 | 204.00 | 210.00 | 0.00 | - | 1 | 6 | 14.89% |
| NDXP240614C18650000 | 2024-05-16 10:31AM EDT | 2024-06-14 | 336.95 | 261.90 | 272.90 | 0.00 | - | 1 | 3 | 15.96% |
| NDX240621C18650000 | 2024-05-17 12:52PM EDT | 2024-06-21 | 314.50 | 300.30 | 306.60 | -24.50 | -7.23% | 142 | 170 | 15.72% |
| NDXP240628C18650000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 371.30 | 346.40 | 356.20 | +24.33 | +7.01% | 1 | 3 | 16.32% |
| NDX240719C18650000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 475.60 | 467.30 | 478.10 | +150.00 | +46.07% | 13 | 16 | 17.28% |
| NDX240816C18650000 | 2024-04-19 10:01AM EDT | 2024-08-16 | 338.30 | 625.20 | 635.10 | 0.00 | - | 1 | 4 | 18.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18650000 | 2024-05-17 2:28PM EDT | 2024-05-20 | 171.20 | 111.90 | 127.50 | +171.20 | - | 8 | 38 | 11.36% |
| NDXP240521P18650000 | 2024-05-16 3:33PM EDT | 2024-05-21 | 121.35 | 123.60 | 138.00 | +121.35 | - | - | 3 | 11.15% |
| NDXP240522P18650000 | 2024-05-16 10:38AM EDT | 2024-05-22 | 117.00 | 133.10 | 147.90 | +117.00 | - | - | 2 | 11.11% |
| NDXP240524P18650000 | 2024-05-16 11:43AM EDT | 2024-05-24 | 164.05 | 191.00 | 198.00 | +164.05 | - | - | 4 | 14.72% |
| NDXP240528P18650000 | 2024-05-17 2:53PM EDT | 2024-05-28 | 221.10 | 203.80 | 211.50 | +221.10 | - | 11 | 3 | 12.55% |
| NDXP240604P18650000 | 2024-05-16 11:17AM EDT | 2024-06-04 | 219.30 | 238.80 | 252.40 | +219.30 | - | - | 8 | 12.25% |
| NDXP240606P18650000 | 2024-05-16 11:18AM EDT | 2024-06-06 | 231.75 | 253.00 | 266.00 | +231.75 | - | - | 1 | 12.41% |
| NDXP240607P18650000 | 2024-05-17 2:58PM EDT | 2024-06-07 | 271.95 | 266.50 | 273.10 | +271.95 | - | 4 | 40 | 12.51% |
| NDXP240614P18650000 | 2024-05-16 12:19PM EDT | 2024-06-14 | 287.30 | 307.60 | 319.60 | +287.30 | - | - | 2 | 13.11% |
| NDX240621P18650000 | 2024-05-17 2:58PM EDT | 2024-06-21 | 331.85 | 323.10 | 331.80 | +12.15 | +3.80% | 150 | 179 | 12.23% |
| NDXP240628P18650000 | 2024-05-16 10:26AM EDT | 2024-06-28 | 331.90 | 354.90 | 364.80 | +331.90 | - | - | 1 | 12.48% |
| NDX240719P18650000 | 2024-04-10 3:24PM EDT | 2024-07-19 | 861.30 | 656.20 | 664.20 | 0.00 | - | - | 1 | 19.99% |
| NDX241220P18650000 | 2024-05-06 3:42PM EDT | 2024-12-20 | 1,083.10 | 818.10 | 830.00 | 0.00 | - | - | 13 | 13.63% |
© 2024 Yahoo. Todos los derechos reservados.