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:18800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C18800000 | 2024-05-30 10:05AM EDT | 2024-05-30 | 6.00 | 5.00 | 5.70 | -24.20 | -82.31% | 215 | 86 | 12.28% |
| NDXP240531C18800000 | 2024-05-30 9:59AM EDT | 2024-05-31 | 34.10 | 32.40 | 33.70 | -54.65 | -61.58% | 25 | 49 | 16.41% |
| NDXP240603C18800000 | 2024-05-29 2:11PM EDT | 2024-06-03 | 116.50 | 55.60 | 57.30 | 0.00 | - | 9 | 15 | 13.59% |
| NDXP240604C18800000 | 2024-05-30 9:49AM EDT | 2024-06-04 | 73.36 | 70.60 | 72.30 | -59.89 | -44.95% | 2 | 2 | 14.17% |
| NDXP240605C18800000 | 2024-05-28 10:05AM EDT | 2024-06-05 | 169.30 | 81.90 | 84.10 | 0.00 | - | 2 | 5 | 14.37% |
| NDXP240606C18800000 | 2024-05-28 3:24PM EDT | 2024-06-06 | 180.00 | 100.80 | 103.20 | 0.00 | - | 2 | 2 | 15.30% |
| NDXP240607C18800000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 240.00 | 114.10 | 116.80 | 0.00 | - | 5 | 7 | 15.66% |
| NDXP240610C18800000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 84.70 | 135.00 | 137.60 | 0.00 | - | 1 | 1 | 15.18% |
| NDXP240611C18800000 | 2024-05-20 10:26AM EDT | 2024-06-11 | 208.66 | 144.00 | 146.80 | 0.00 | - | - | 1 | 15.26% |
| NDXP240612C18800000 | 2024-05-30 9:45AM EDT | 2024-06-12 | 179.42 | 179.00 | 182.00 | -50.48 | -21.96% | 1 | 2 | 17.20% |
| NDXP240613C18800000 | 2024-05-29 10:31AM EDT | 2024-06-13 | 263.00 | 191.20 | 194.40 | 0.00 | - | 2 | 2 | 17.46% |
| NDXP240614C18800000 | 2024-05-28 9:30AM EDT | 2024-06-14 | 298.71 | 203.90 | 207.10 | 0.00 | - | 1 | 202 | 17.74% |
| NDXP240617C18800000 | 2024-05-16 3:17PM EDT | 2024-06-17 | 251.13 | 209.40 | 215.40 | 0.00 | - | - | 2 | 16.78% |
| NDXP240618C18800000 | 2024-05-29 2:01PM EDT | 2024-06-18 | 293.15 | 216.80 | 223.50 | 0.00 | - | 1 | 3 | 16.83% |
| NDX240621C18800000 | 2024-05-29 3:29PM EDT | 2024-06-21 | 308.30 | 235.80 | 238.60 | 0.00 | - | 13 | 146 | 16.51% |
| NDXP240624C18800000 | 2024-05-28 11:24AM EDT | 2024-06-24 | 357.72 | 239.40 | 249.00 | 0.00 | - | 2 | 13 | 16.06% |
| NDXP240625C18800000 | 2024-05-29 10:58AM EDT | 2024-06-25 | 335.99 | 257.30 | 265.80 | 0.00 | - | 2 | 2 | 16.60% |
| NDXP240626C18800000 | 2024-05-29 10:46AM EDT | 2024-06-26 | 349.34 | 261.60 | 271.50 | 0.00 | - | 4 | 3 | 16.58% |
| NDXP240627C18800000 | 2024-05-29 10:18AM EDT | 2024-06-27 | 347.79 | 271.90 | 282.20 | 0.00 | - | 2 | 2 | 16.81% |
| NDXP240628C18800000 | 2024-05-30 9:33AM EDT | 2024-06-28 | 305.47 | 287.40 | 294.50 | -57.73 | -15.89% | 2 | 37 | 17.11% |
| NDXP240705C18800000 | 2024-05-22 11:46AM EDT | 2024-07-05 | 405.00 | 327.00 | 338.30 | 0.00 | - | 2 | 6 | 17.27% |
| NDXP240712C18800000 | 2024-05-28 10:47AM EDT | 2024-07-12 | 481.34 | 370.60 | 378.60 | 0.00 | - | 2 | 2 | 17.41% |
| NDX240719C18800000 | 2024-05-24 2:08PM EDT | 2024-07-19 | 524.59 | 422.00 | 427.00 | 0.00 | - | 4 | 96 | 17.92% |
| NDX240816C18800000 | 2024-05-21 10:03AM EDT | 2024-08-16 | 590.70 | 579.70 | 586.50 | 0.00 | - | 1 | 19 | 19.02% |
| NDX240920C18800000 | 2024-05-28 10:54AM EDT | 2024-09-20 | 873.46 | 767.60 | 774.80 | 0.00 | - | 4 | 28 | 20.36% |
| NDXP240930C18800000 | 2024-05-28 10:18AM EDT | 2024-09-30 | 906.50 | 801.40 | 820.40 | 0.00 | - | 1 | 1 | 20.57% |
| NDX241018C18800000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 905.60 | 907.00 | 915.90 | 0.00 | - | 1 | 8 | 21.28% |
| NDX241220C18800000 | 2023-06-15 1:17PM EDT | 2024-12-20 | 530.00 | 590.00 | 650.60 | 0.00 | - | 1 | 16 | 12.95% |
| NDXP241231C18800000 | 2024-05-28 12:33PM EDT | 2024-12-31 | 1,371.61 | 1,258.30 | 1,274.50 | 0.00 | - | 1 | 1 | 23.52% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 20.15% |
| NDX250321C18800000 | 2024-05-23 10:19AM EDT | 2025-03-21 | 1,675.00 | 1,568.00 | 1,603.30 | 0.00 | - | 2 | 4 | 25.01% |
| NDX250417C18800000 | 2024-05-24 1:25PM EDT | 2025-04-17 | 1,780.00 | 1,669.70 | 1,709.40 | 0.00 | - | 1 | 1 | 25.46% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,303.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530P18800000 | 2024-05-30 9:51AM EDT | 2024-05-30 | 128.80 | 126.60 | 133.80 | +32.67 | +33.99% | 6 | 62 | 0.00% |
| NDXP240531P18800000 | 2024-05-30 9:37AM EDT | 2024-05-31 | 178.65 | 141.00 | 146.00 | +62.55 | +53.88% | 1 | 50 | 0.00% |
| NDXP240603P18800000 | 2024-05-29 4:07PM EDT | 2024-06-03 | 159.50 | 159.20 | 164.40 | +18.03 | +12.74% | 1 | 13 | 6.52% |
| NDXP240604P18800000 | 2024-05-29 2:59PM EDT | 2024-06-04 | 140.80 | 170.60 | 175.80 | 0.00 | - | 1 | 1 | 7.80% |
| NDXP240605P18800000 | 2024-05-28 3:08PM EDT | 2024-06-05 | 130.10 | 182.60 | 187.40 | 0.00 | - | 15 | 9 | 8.71% |
| NDXP240606P18800000 | 2024-05-28 3:08PM EDT | 2024-06-06 | 141.40 | 200.20 | 205.00 | 0.00 | - | 1 | 1 | 10.07% |
| NDXP240607P18800000 | 2024-05-29 2:29PM EDT | 2024-06-07 | 174.70 | 220.30 | 224.90 | 0.00 | - | 5 | 5 | 11.42% |
| NDXP240610P18800000 | 2024-05-29 11:04AM EDT | 2024-06-10 | 182.00 | 230.60 | 234.60 | 0.00 | - | 4 | 11 | 10.68% |
| NDXP240611P18800000 | 2024-05-28 10:22AM EDT | 2024-06-11 | 172.70 | 230.10 | 234.20 | 0.00 | - | 1 | 1 | 10.23% |
| NDXP240612P18800000 | 2024-05-30 9:48AM EDT | 2024-06-12 | 265.33 | 267.70 | 272.20 | +35.33 | +15.36% | 1 | 7 | 12.65% |
| NDXP240613P18800000 | 2024-05-24 2:55PM EDT | 2024-06-13 | 220.00 | 268.20 | 272.50 | 0.00 | - | 6 | 3 | 12.24% |
| NDXP240614P18800000 | 2024-05-29 11:14AM EDT | 2024-06-14 | 248.00 | 274.20 | 277.70 | 0.00 | - | 2 | 66 | 12.20% |
| NDXP240617P18800000 | 2024-05-23 12:54PM EDT | 2024-06-17 | 248.00 | 286.30 | 308.30 | 0.00 | - | - | 2 | 13.07% |
| NDXP240618P18800000 | 2024-05-23 12:16PM EDT | 2024-06-18 | 233.00 | 288.20 | 296.20 | 0.00 | - | - | 5 | 12.02% |
| NDX240621P18800000 | 2024-05-29 11:28AM EDT | 2024-06-21 | 257.80 | 293.50 | 297.00 | 0.00 | - | 3 | 87 | 11.26% |
| NDXP240624P18800000 | 2024-05-28 2:24PM EDT | 2024-06-24 | 247.15 | 303.40 | 312.40 | 0.00 | - | 2 | 2 | 11.39% |
| NDXP240628P18800000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 860.11 | 725.20 | 737.10 | 0.00 | - | 1 | 0 | 30.70% |
| NDXP240701P18800000 | 2024-05-28 9:45AM EDT | 2024-07-01 | 287.60 | 335.60 | 345.30 | 0.00 | - | 4 | 4 | 11.63% |
| NDXP240712P18800000 | 2024-05-29 10:07AM EDT | 2024-07-12 | 355.00 | 374.90 | 382.60 | 0.00 | - | 2 | 6 | 11.54% |
| NDX240719P18800000 | 2024-05-29 10:25AM EDT | 2024-07-19 | 365.00 | 395.00 | 400.00 | 0.00 | - | 2 | 28 | 11.36% |
| NDX240816P18800000 | 2024-05-22 1:15PM EDT | 2024-08-16 | 476.30 | 489.80 | 495.30 | 0.00 | - | - | 2 | 11.91% |
| NDX240920P18800000 | 2024-05-28 10:54AM EDT | 2024-09-20 | 515.35 | 596.10 | 601.80 | 0.00 | - | 4 | 4 | 12.49% |
| NDXP240930P18800000 | 2024-05-24 11:39AM EDT | 2024-09-30 | 553.40 | 608.10 | 621.50 | 0.00 | - | 2 | 0 | 12.44% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 2024-11-15 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 23.00% |
| NDX241220P18800000 | 2024-05-23 9:58AM EDT | 2024-12-20 | 785.00 | 816.00 | 821.60 | 0.00 | - | - | 2 | 13.27% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 1,749.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250620P18800000 | 2024-05-28 9:35AM EDT | 2025-06-20 | 1,007.40 | 986.00 | 1,186.00 | 0.00 | - | 50 | 43 | 14.42% |
© 2024 Yahoo. Todos los derechos reservados.