NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:21AM EDT. Mercado abierto.
Precio de ejercicio:18750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C18750000 | 2024-05-30 10:06AM EDT | 2024-05-30 | 17.00 | 16.00 | 17.00 | -36.14 | -70.12% | 269 | 28 | 13.07% |
| NDXP240531C18750000 | 2024-05-30 9:59AM EDT | 2024-05-31 | 50.56 | 49.60 | 51.20 | -56.28 | -52.68% | 10 | 66 | 16.46% |
| NDXP240603C18750000 | 2024-05-24 10:41AM EDT | 2024-06-03 | 152.60 | 73.50 | 75.80 | 0.00 | - | 1 | 12 | 13.42% |
| NDXP240604C18750000 | 2024-05-24 2:57PM EDT | 2024-06-04 | 184.13 | 87.90 | 90.20 | 0.00 | - | 10 | 8 | 13.83% |
| NDXP240605C18750000 | 2024-05-29 3:13PM EDT | 2024-06-05 | 158.36 | 109.80 | 111.90 | 0.00 | - | 2 | 4 | 14.98% |
| NDXP240606C18750000 | 2024-05-07 11:06AM EDT | 2024-06-06 | 115.00 | 123.00 | 125.40 | 0.00 | - | - | 0 | 15.27% |
| NDXP240607C18750000 | 2024-05-29 3:38PM EDT | 2024-06-07 | 211.60 | 138.90 | 141.80 | 0.00 | - | 9 | 15 | 15.83% |
| NDXP240612C18750000 | 2024-05-29 2:01PM EDT | 2024-06-12 | 278.70 | 198.70 | 202.80 | 0.00 | - | 1 | 2 | 16.93% |
| NDXP240614C18750000 | 2024-05-30 9:34AM EDT | 2024-06-14 | 224.58 | 228.50 | 231.90 | -78.69 | -25.95% | 1 | 24 | 17.72% |
| NDXP240620C18750000 | 2024-05-24 12:07PM EDT | 2024-06-20 | 356.19 | 257.80 | 265.50 | 0.00 | - | 1 | 1 | 16.96% |
| NDX240621C18750000 | 2024-05-29 10:10AM EDT | 2024-06-21 | 323.15 | 270.60 | 273.20 | 0.00 | - | 4 | 218 | 17.00% |
| NDXP240628C18750000 | 2024-05-28 1:09PM EDT | 2024-06-28 | 425.00 | 319.10 | 324.80 | 0.00 | - | 4 | 10 | 17.31% |
| NDXP240705C18750000 | 2024-05-24 3:33PM EDT | 2024-07-05 | 435.46 | 355.40 | 362.30 | 0.00 | - | 1 | 11 | 17.18% |
| NDXP240712C18750000 | 2024-05-28 11:54AM EDT | 2024-07-12 | 516.80 | 407.50 | 413.10 | 0.00 | - | 1 | 1 | 17.72% |
| NDX240719C18750000 | 2024-05-24 1:09PM EDT | 2024-07-19 | 533.60 | 448.20 | 454.20 | 0.00 | - | 3 | 41 | 17.94% |
| NDX240816C18750000 | 2024-05-09 1:47PM EDT | 2024-08-16 | 425.70 | 617.10 | 623.30 | 0.00 | - | 27 | 28 | 19.30% |
| NDX240920C18750000 | 2024-05-29 2:49PM EDT | 2024-09-20 | 861.49 | 794.30 | 802.80 | 0.00 | - | 1 | 2 | 20.38% |
| NDX250117C18750000 | 2024-05-21 1:11PM EDT | 2025-01-17 | 1,371.10 | 1,374.90 | 1,383.80 | 0.00 | - | - | 1 | 24.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530P18750000 | 2024-05-30 9:48AM EDT | 2024-05-30 | 81.94 | 87.60 | 92.20 | +9.94 | +13.81% | 16 | 36 | 0.00% |
| NDXP240531P18750000 | 2024-05-30 9:56AM EDT | 2024-05-31 | 127.50 | 108.40 | 112.00 | +58.21 | +84.01% | 7 | 41 | 9.24% |
| NDXP240603P18750000 | 2024-05-29 9:33AM EDT | 2024-06-03 | 121.50 | 130.20 | 134.00 | 0.00 | - | 1 | 8 | 8.86% |
| NDXP240604P18750000 | 2024-05-30 9:39AM EDT | 2024-06-04 | 155.20 | 145.20 | 149.40 | +44.20 | +39.82% | 1 | 4 | 9.87% |
| NDXP240605P18750000 | 2024-05-29 3:10PM EDT | 2024-06-05 | 130.92 | 160.80 | 164.40 | 0.00 | - | 9 | 5 | 10.69% |
| NDXP240606P18750000 | 2024-05-29 3:11PM EDT | 2024-06-06 | 146.75 | 166.00 | 169.00 | 0.00 | - | 3 | 6 | 10.44% |
| NDXP240607P18750000 | 2024-05-29 3:58PM EDT | 2024-06-07 | 176.00 | 186.80 | 200.80 | 0.00 | - | 30 | 18 | 12.67% |
| NDXP240610P18750000 | 2024-05-29 11:28AM EDT | 2024-06-10 | 163.70 | 196.20 | 199.20 | 0.00 | - | 4 | 5 | 10.85% |
| NDXP240611P18750000 | 2024-05-28 1:50PM EDT | 2024-06-11 | 141.65 | 213.00 | 216.80 | 0.00 | - | 1 | 1 | 11.72% |
| NDXP240612P18750000 | 2024-05-29 10:24AM EDT | 2024-06-12 | 208.10 | 234.60 | 237.90 | 0.00 | - | 3 | 4 | 12.77% |
| NDXP240613P18750000 | 2024-05-24 10:50AM EDT | 2024-06-13 | 216.00 | 246.70 | 250.40 | 0.00 | - | 2 | 2 | 13.18% |
| NDXP240614P18750000 | 2024-05-29 2:54PM EDT | 2024-06-14 | 227.93 | 251.00 | 253.70 | 0.00 | - | 2 | 4 | 12.98% |
| NDXP240617P18750000 | 2024-05-28 1:45PM EDT | 2024-06-17 | 185.70 | 255.00 | 261.00 | 0.00 | - | 2 | 2 | 12.34% |
| NDX240621P18750000 | 2024-05-30 9:55AM EDT | 2024-06-21 | 278.60 | 278.30 | 281.20 | +33.05 | +13.46% | 20 | 201 | 12.31% |
| NDXP240628P18750000 | 2024-05-29 3:56PM EDT | 2024-06-28 | 300.16 | 306.30 | 311.60 | 0.00 | - | 3 | 2 | 12.22% |
| NDXP240712P18750000 | 2024-05-29 1:37PM EDT | 2024-07-12 | 341.00 | 355.50 | 362.80 | 0.00 | - | 2 | 2 | 12.09% |
| NDX240719P18750000 | 2024-05-29 3:51PM EDT | 2024-07-19 | 365.00 | 375.90 | 380.40 | 0.00 | - | 6 | 25 | 11.86% |
| NDX240920P18750000 | 2024-05-29 2:52PM EDT | 2024-09-20 | 549.60 | 572.30 | 577.80 | 0.00 | - | 1 | 8 | 12.69% |
| NDX241220P18750000 | 2024-05-28 11:23AM EDT | 2024-12-20 | 732.20 | 799.20 | 806.20 | 0.00 | - | 1 | 1 | 13.57% |
| NDX250117P18750000 | 2024-05-22 12:28PM EDT | 2025-01-17 | 819.11 | 838.40 | 849.30 | 0.00 | - | - | 1 | 13.45% |
© 2024 Yahoo. Todos los derechos reservados.