U.S. markets open in 40 minutes
F S&P 500
5,270.25 -13.75 (-0.26%) F Dow Jones
38,222.00 -302.00 (-0.78%) F Nasdaq
18,772.75 -30.00 (-0.16%) E-mini Russell 2000 Index Futur
2,054.90 +13.30 (+0.65%) Petróleo
78.95 -0.28 (-0.35%) Oro
2,365.10 +1.00 (+0.04%)
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:18900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C18900000 | 2024-05-29 4:13PM EDT | 2024-05-30 | 7.60 | 0.00 | 0.00 | 0.00 | - | 304 | 136 | 3.13% |
| NDXP240531C18900000 | 2024-05-29 3:53PM EDT | 2024-05-31 | 30.60 | 0.00 | 0.00 | 0.00 | - | 53 | 284 | 3.13% |
| NDXP240603C18900000 | 2024-05-29 2:27PM EDT | 2024-06-03 | 62.80 | 0.00 | 0.00 | 0.00 | - | 18 | 240 | 1.56% |
| NDXP240604C18900000 | 2024-05-28 4:12PM EDT | 2024-06-04 | 124.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| NDXP240605C18900000 | 2024-05-29 11:00AM EDT | 2024-06-05 | 106.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 1.56% |
| NDXP240606C18900000 | 2024-05-29 9:37AM EDT | 2024-06-06 | 92.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| NDXP240607C18900000 | 2024-05-29 1:35PM EDT | 2024-06-07 | 125.75 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.78% |
| NDXP240610C18900000 | 2024-05-06 2:55PM EDT | 2024-06-10 | 82.60 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 0.78% |
| NDXP240614C18900000 | 2024-05-29 9:58AM EDT | 2024-06-14 | 205.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.78% |
| NDXP240617C18900000 | 2024-05-29 10:19AM EDT | 2024-06-17 | 219.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240618C18900000 | 2024-05-29 4:10PM EDT | 2024-06-18 | 207.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| NDX240621C18900000 | 2024-05-29 3:51PM EDT | 2024-06-21 | 233.00 | 0.00 | 0.00 | 0.00 | - | 17 | 107 | 0.78% |
| NDXP240624C18900000 | 2024-05-24 3:50PM EDT | 2024-06-24 | 264.85 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.78% |
| NDXP240625C18900000 | 2024-05-20 11:19AM EDT | 2024-06-25 | 256.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDXP240626C18900000 | 2024-05-24 2:22PM EDT | 2024-06-26 | 305.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| NDXP240627C18900000 | 2024-05-22 1:13PM EDT | 2024-06-27 | 295.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDXP240628C18900000 | 2024-05-29 4:11PM EDT | 2024-06-28 | 276.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| NDXP240705C18900000 | 2024-05-22 10:48AM EDT | 2024-07-05 | 342.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| NDX240719C18900000 | 2024-05-24 10:12AM EDT | 2024-07-19 | 397.92 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
| NDX240816C18900000 | 2024-05-10 12:27PM EDT | 2024-08-16 | 366.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| NDX240920C18900000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 324.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.39% |
| NDX241018C18900000 | 2024-04-17 11:49AM EDT | 2024-10-18 | 602.93 | 796.60 | 808.40 | 0.00 | - | 1 | 5 | 18.96% |
| NDX241220C18900000 | 2024-03-05 12:53PM EDT | 2024-12-20 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | - | 1 | 17 | 19.55% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 2024-12-31 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 15.18% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 2025-01-17 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 19.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530P18900000 | 2024-05-29 3:25PM EDT | 2024-05-30 | 125.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NDXP240531P18900000 | 2024-05-29 9:30AM EDT | 2024-05-31 | 198.80 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 0.00% |
| NDXP240606P18900000 | 2024-05-23 1:39PM EDT | 2024-06-06 | 272.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDXP240607P18900000 | 2024-05-29 11:30AM EDT | 2024-06-07 | 223.31 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| NDXP240610P18900000 | 2024-05-16 11:00AM EDT | 2024-06-10 | 367.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| NDXP240612P18900000 | 2024-05-28 9:35AM EDT | 2024-06-12 | 234.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240613P18900000 | 2024-05-23 9:57AM EDT | 2024-06-13 | 298.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240614P18900000 | 2024-05-22 9:39AM EDT | 2024-06-14 | 332.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240618P18900000 | 2024-05-16 10:10AM EDT | 2024-06-18 | 437.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240621P18900000 | 2024-05-29 12:26PM EDT | 2024-06-21 | 305.47 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 0.00% |
| NDXP240628P18900000 | 2024-05-22 9:55AM EDT | 2024-06-28 | 369.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240705P18900000 | 2024-05-29 9:30AM EDT | 2024-07-05 | 389.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240719P18900000 | 2024-05-28 9:42AM EDT | 2024-07-19 | 373.74 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX240920P18900000 | 2024-05-22 10:36AM EDT | 2024-09-20 | 609.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241018P18900000 | 2024-02-14 3:29PM EDT | 2024-10-18 | 1,353.80 | 1,310.30 | 1,327.20 | 0.00 | - | 1 | 1 | 26.60% |
| NDX241115P18900000 | 2024-05-07 10:47AM EDT | 2024-11-15 | 1,108.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX241220P18900000 | 2024-04-12 1:15PM EDT | 2024-12-20 | 1,340.90 | 1,108.70 | 1,120.40 | 0.00 | - | 2 | 44 | 18.45% |
| NDX251219P18900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 1,248.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.