NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:56PM EDT. Mercado abierto.
Precio de ejercicio:18825.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C18825000 | 2024-05-30 1:32PM EDT | 2024-05-30 | 0.50 | 0.25 | 0.50 | -22.80 | -97.85% | 100 | 16 | 8.99% |
| NDXP240531C18825000 | 2024-05-30 1:05PM EDT | 2024-05-31 | 15.87 | 17.50 | 18.40 | -49.42 | -75.69% | 11 | 15 | 14.41% |
| NDXP240603C18825000 | 2024-05-30 10:47AM EDT | 2024-06-03 | 30.00 | 35.90 | 37.00 | -64.80 | -68.35% | 6 | 3 | 12.09% |
| NDXP240604C18825000 | 2024-05-30 9:49AM EDT | 2024-06-04 | 63.91 | 50.00 | 51.30 | -92.81 | -59.22% | 1 | 3 | 12.89% |
| NDXP240605C18825000 | 2024-05-29 2:39PM EDT | 2024-06-05 | 120.00 | 65.40 | 67.00 | 0.00 | - | 4 | 5 | 13.72% |
| NDXP240606C18825000 | 2024-05-30 12:01PM EDT | 2024-06-06 | 65.80 | 78.30 | 79.90 | -92.80 | -58.51% | 2 | 2 | 14.16% |
| NDXP240607C18825000 | 2024-05-30 11:02AM EDT | 2024-06-07 | 82.00 | 100.10 | 101.90 | -118.44 | -59.09% | 10 | 1 | 15.42% |
| NDXP240611C18825000 | 2024-05-29 10:41AM EDT | 2024-06-11 | 205.50 | 121.40 | 124.10 | 0.00 | - | 2 | 5 | 14.53% |
| NDXP240612C18825000 | 2024-05-21 11:17AM EDT | 2024-06-12 | 217.80 | 155.50 | 157.90 | 0.00 | - | - | 11 | 16.45% |
| NDXP240614C18825000 | 2024-05-29 11:35AM EDT | 2024-06-14 | 246.78 | 178.50 | 180.90 | 0.00 | - | 3 | 3 | 16.92% |
| NDX240621C18825000 | 2024-05-30 11:03AM EDT | 2024-06-21 | 189.95 | 214.60 | 216.60 | -88.75 | -31.84% | 1 | 18 | 16.09% |
| NDXP240628C18825000 | 2024-05-29 10:10AM EDT | 2024-06-28 | 239.53 | 268.10 | 273.00 | -94.65 | -28.32% | 2 | 11 | 16.79% |
| NDXP240705C18825000 | 2024-05-28 10:49AM EDT | 2024-07-05 | 418.25 | 305.30 | 311.60 | 0.00 | - | 3 | 4 | 16.77% |
| NDX240719C18825000 | 2024-05-28 11:31AM EDT | 2024-07-19 | 517.00 | 390.00 | 395.00 | 0.00 | - | 3 | 3 | 17.32% |
| NDX240816C18825000 | 2024-05-13 3:30PM EDT | 2024-08-16 | 412.90 | 555.20 | 560.80 | 0.00 | - | 1 | 1 | 18.73% |
| NDX240920C18825000 | 2024-05-10 9:45AM EDT | 2024-09-20 | 591.65 | 738.80 | 746.00 | 0.00 | - | - | 1 | 20.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530P18825000 | 2024-05-30 11:55AM EDT | 2024-05-30 | 203.81 | 158.80 | 174.90 | +104.46 | +105.14% | 4 | 6 | 0.00% |
| NDXP240531P18825000 | 2024-05-29 2:46PM EDT | 2024-05-31 | 124.20 | 177.90 | 184.80 | 0.00 | - | 7 | 10 | 0.00% |
| NDXP240603P18825000 | 2024-05-28 12:44PM EDT | 2024-06-03 | 90.90 | 184.70 | 198.90 | 0.00 | - | 2 | 2 | 7.41% |
| NDXP240605P18825000 | 2024-05-29 9:55AM EDT | 2024-06-05 | 156.40 | 214.00 | 227.70 | 0.00 | - | 1 | 3 | 10.42% |
| NDXP240606P18825000 | 2024-05-29 2:16PM EDT | 2024-06-06 | 164.02 | 219.70 | 232.80 | 0.00 | - | 1 | 7 | 10.32% |
| NDXP240607P18825000 | 2024-05-28 2:37PM EDT | 2024-06-07 | 194.60 | 241.00 | 253.00 | 0.00 | - | 3 | 4 | 11.79% |
| NDXP240610P18825000 | 2024-05-28 10:20AM EDT | 2024-06-10 | 172.00 | 245.90 | 257.90 | 0.00 | - | 1 | 1 | 10.63% |
| NDXP240611P18825000 | 2024-05-28 10:48AM EDT | 2024-06-11 | 171.12 | 259.70 | 271.20 | 0.00 | - | 7 | 7 | 11.28% |
| NDXP240612P18825000 | 2024-05-29 1:05PM EDT | 2024-06-12 | 231.91 | 286.80 | 291.30 | 0.00 | - | 2 | 2 | 12.39% |
| NDXP240614P18825000 | 2024-05-29 11:33AM EDT | 2024-06-14 | 259.84 | 301.60 | 312.50 | 0.00 | - | 1 | 2 | 13.05% |
| NDX240621P18825000 | 2024-05-29 2:33PM EDT | 2024-06-21 | 277.70 | 321.60 | 324.40 | 0.00 | - | 89 | 46 | 11.56% |
| NDXP240712P18825000 | 2024-05-28 1:52PM EDT | 2024-07-12 | 321.45 | 398.20 | 407.40 | 0.00 | - | 4 | 4 | 11.70% |
| NDX240719P18825000 | 2024-05-28 2:47PM EDT | 2024-07-19 | 381.00 | 417.50 | 422.00 | 0.00 | - | 10 | 12 | 11.41% |
| NDX240816P18825000 | 2024-05-28 4:11PM EDT | 2024-08-16 | 422.45 | 511.80 | 516.10 | 0.00 | - | 1 | 1 | 11.94% |
| NDX240920P18825000 | 2024-05-22 2:24PM EDT | 2024-09-20 | 618.90 | 605.00 | 610.00 | 0.00 | - | - | 2 | 12.22% |
| NDX241220P18825000 | 2024-05-07 3:33PM EDT | 2024-12-20 | 1,134.10 | 831.80 | 837.90 | 0.00 | - | - | 13 | 13.22% |
© 2024 Yahoo. Todos los derechos reservados.