U.S. markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20,331.49+120.09 (+0.59%)
Al cierre: 05:15PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240715C177000002024-07-12 2:12PM EDT17,700.002,804.142,624.102,649.60+73.11+2.68%21118.94%
NDXP240715C185000002024-07-09 3:51PM EDT18,500.001,974.721,824.401,849.800.00-1185.80%
NDXP240715C190000002024-07-12 3:21PM EDT19,000.001,458.081,325.001,350.10+195.80+15.51%2765.41%
NDXP240715C191000002024-07-08 1:04PM EDT19,100.001,325.511,225.101,250.200.00-2261.26%
NDXP240715C192000002024-07-08 12:55PM EDT19,200.001,235.681,125.301,150.300.00-1257.16%
NDXP240715C193000002024-07-02 9:30AM EDT19,300.00549.981,025.501,050.400.00--253.00%
NDXP240715C193750002024-07-01 9:47AM EDT19,375.00415.40950.70975.500.00-2261.61%
NDXP240715C194000002024-06-17 2:02PM EDT19,400.00752.29925.80950.600.00-1060.40%
NDXP240715C194750002024-07-01 10:55AM EDT19,475.00338.50851.00875.700.00--156.58%
NDXP240715C195000002024-07-11 10:49AM EDT19,500.00948.30826.10850.800.00-1455.35%
NDXP240715C195500002024-07-05 12:43PM EDT19,550.00845.78776.30800.900.00-1052.80%
NDXP240715C196000002024-07-11 11:36AM EDT19,600.00717.85726.40751.100.00-8250.28%
NDXP240715C196500002024-07-11 11:36AM EDT19,650.00668.85676.60701.200.00-8047.68%
NDXP240715C197000002024-07-08 1:54PM EDT19,700.00761.93626.90651.400.00-1545.11%
NDXP240715C197500002024-07-05 12:43PM EDT19,750.00657.40577.10601.600.00-1642.50%
NDXP240715C197750002024-07-01 3:54PM EDT19,775.00249.30552.30576.800.00-2541.23%
NDXP240715C198000002024-07-05 12:43PM EDT19,800.00583.09527.40551.90-28.51-4.66%31139.90%
NDXP240715C198250002024-06-28 10:17AM EDT19,825.00368.00505.80523.600.00-2236.72%
NDXP240715C198500002024-07-12 3:27PM EDT19,850.00626.14480.20498.80+470.49+302.27%5235.47%
NDXP240715C198750002024-07-12 3:27PM EDT19,875.00601.27456.30473.20+456.12+314.24%1233.77%
NDXP240715C199000002024-07-11 10:49AM EDT19,900.00555.30431.60449.400.00-1333.01%
NDXP240715C199250002024-07-09 3:14PM EDT19,925.00560.20407.00424.700.00-1031.76%
NDXP240715C199500002024-07-11 11:13AM EDT19,950.00436.57382.40400.20-33.12-7.05%3130.58%
NDXP240715C199750002024-07-01 10:17AM EDT19,975.0098.15358.00375.800.00--629.41%
NDXP240715C200000002024-07-12 10:45AM EDT20,000.00436.45333.70351.50+222.45+103.95%46228.25%
NDXP240715C200250002024-07-03 9:48AM EDT20,025.00207.00309.70327.400.00--027.14%
NDXP240715C201250002024-07-12 4:03PM EDT20,125.00219.99221.00229.40-232.51-51.38%2021.62%
NDXP240715C201500002024-07-12 1:41PM EDT20,150.00342.80199.40207.30+159.80+87.32%1520.93%
NDXP240715C201750002024-07-12 1:41PM EDT20,175.00318.73178.50185.80+221.23+226.90%1120.28%
NDXP240715C202000002024-07-12 4:06PM EDT20,200.00164.30158.50165.10-9.40-5.41%6319.70%
NDXP240715C202500002024-07-12 12:15PM EDT20,250.00157.05121.70126.60+57.75+58.16%104418.71%
NDXP240715C202750002024-07-12 4:11PM EDT20,275.00106.53105.00109.00+15.78+17.39%30518.28%
NDXP240715C203000002024-07-12 3:58PM EDT20,300.0089.6389.4092.80+7.57+9.22%541517.92%
NDXP240715C203250002024-07-12 4:03PM EDT20,325.0071.8975.0078.20+10.74+17.56%221017.65%
NDXP240715C203500002024-07-12 4:11PM EDT20,350.0061.4062.1065.00-4.60-6.97%403617.39%
NDXP240715C204000002024-07-12 3:59PM EDT20,400.0038.7040.3041.60-14.04-26.62%1121016.61%
NDXP240715C204250002024-07-12 3:51PM EDT20,425.0035.1531.6033.10-3.60-9.29%35416.49%
NDXP240715C204500002024-07-12 4:09PM EDT20,450.0025.0524.4025.80-18.26-42.16%86516.34%
NDXP240715C204750002024-07-12 3:47PM EDT20,475.0031.5418.6019.80-26.90-46.03%43616.22%
NDXP240715C205000002024-07-12 4:07PM EDT20,500.0014.8013.9015.10-11.50-43.73%1712016.17%
NDXP240715C205250002024-07-12 4:03PM EDT20,525.0010.3210.3011.70-154.13-93.72%19316.29%
NDXP240715C205500002024-07-12 4:12PM EDT20,550.008.047.708.70-13.96-63.45%186816.27%
NDXP240715C205750002024-07-12 4:07PM EDT20,575.006.295.806.80-11.31-64.26%20416.51%
NDXP240715C206000002024-07-12 4:02PM EDT20,600.004.604.505.30-13.10-74.01%933916.75%
NDXP240715C206250002024-07-12 4:05PM EDT20,625.003.953.504.30-10.45-72.57%32417.14%
NDXP240715C206500002024-07-12 4:07PM EDT20,650.003.102.803.50-8.70-73.73%751517.54%
NDXP240715C206750002024-07-12 4:02PM EDT20,675.002.832.302.90-6.17-68.56%15817.98%
NDXP240715C207000002024-07-12 4:02PM EDT20,700.002.401.902.50-5.59-69.96%722518.54%
NDXP240715C207500002024-07-12 4:11PM EDT20,750.001.721.402.00-5.13-74.89%2045719.83%
NDXP240715C207750002024-07-12 3:40PM EDT20,775.002.471.201.80-16.43-86.93%23320.47%
NDXP240715C208000002024-07-12 4:03PM EDT20,800.001.251.051.65-3.25-72.22%773021.14%
NDXP240715C208750002024-07-12 1:32PM EDT20,875.001.910.700.80-2.89-60.21%42121.69%
NDXP240715C209000002024-07-12 4:11PM EDT20,900.000.750.650.75-3.40-81.93%2431022.36%
NDXP240715C210000002024-07-12 3:35PM EDT21,000.001.150.451.05-1.19-50.85%65021026.83%
NDXP240715C211000002024-07-12 4:03PM EDT21,100.000.700.300.80-1.08-60.67%842229.24%
NDXP240715C211250002024-07-12 3:35PM EDT21,125.001.160.250.85-0.45-27.95%211230.27%
NDXP240715C211500002024-07-12 3:34PM EDT21,150.001.000.250.85-0.57-36.31%81031.09%
NDXP240715C213250002024-07-12 4:02PM EDT21,325.000.250.100.70-2.04-89.08%12035.93%
NDXP240715C213500002024-07-12 4:02PM EDT21,350.000.250.100.70-2.81-91.83%72436.71%
NDXP240715C213750002024-07-09 10:31AM EDT21,375.002.990.100.700.00-12237.49%
NDXP240715C214000002024-07-12 3:34PM EDT21,400.000.690.100.70-0.96-58.18%247838.27%
NDXP240715C214250002024-07-12 3:31PM EDT21,425.000.630.050.65-1.51-70.56%1338.72%
NDXP240715C214500002024-07-12 3:30PM EDT21,450.000.620.050.65-2.09-77.12%13039.49%
NDXP240715C214750002024-07-12 9:52AM EDT21,475.000.400.050.65-2.70-87.10%1140.25%
NDXP240715C215000002024-07-12 3:27PM EDT21,500.000.350.050.65-0.45-56.25%39141.02%
NDXP240715C216250002024-07-08 10:49AM EDT21,625.001.650.000.600.00-1244.40%
Opciones de ventapor15 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240715P176000002024-07-12 4:08PM EDT17,600.000.100.150.25-0.87-89.69%901787.79%
NDXP240715P179000002024-07-09 1:25PM EDT17,900.001.280.000.600.00-2380.91%
NDXP240715P180000002024-07-12 3:05PM EDT18,000.000.570.000.60-0.23-28.75%21477.64%
NDXP240715P181000002024-07-11 12:42PM EDT18,100.001.750.000.600.00-53174.39%
NDXP240715P182000002024-06-24 2:14PM EDT18,200.0024.650.050.650.00-101072.12%
NDXP240715P183000002024-07-11 11:11AM EDT18,300.001.000.050.650.00-11268.85%
NDXP240715P183250002024-07-11 1:09PM EDT18,325.002.050.050.650.00-2268.04%
NDXP240715P184000002024-07-08 1:09PM EDT18,400.001.790.100.700.00-101366.41%
NDXP240715P184250002024-06-28 11:11AM EDT18,425.0011.770.100.650.00-1165.19%
NDXP240715P184500002024-07-01 12:21PM EDT18,450.0010.720.100.700.00--164.75%
NDXP240715P185000002024-07-12 1:19PM EDT18,500.000.550.100.70-1.46-72.64%85163.09%
NDXP240715P186000002024-07-05 12:33PM EDT18,600.004.160.150.700.00-5760.16%
NDXP240715P186250002024-07-05 9:45AM EDT18,625.005.100.150.750.00-121259.64%
NDXP240715P186500002024-07-05 12:33PM EDT18,650.004.300.150.750.00-201558.81%
NDXP240715P186750002024-07-05 9:45AM EDT18,675.005.320.150.750.00-121257.98%
NDXP240715P187000002024-07-11 11:09AM EDT18,700.001.450.150.750.00-32357.15%
NDXP240715P187750002024-07-09 12:47PM EDT18,775.001.950.200.800.00-3355.24%
NDXP240715P188000002024-07-12 4:04PM EDT18,800.000.550.200.80-1.07-66.05%113154.39%
NDXP240715P188750002024-07-11 9:45AM EDT18,875.001.000.250.850.00-312952.39%
NDXP240715P189000002024-07-12 11:10AM EDT18,900.000.450.250.85-0.60-57.14%42151.55%
NDXP240715P189250002024-07-05 10:12AM EDT18,925.006.790.250.850.00-171750.71%
NDXP240715P189500002024-07-05 9:35AM EDT18,950.007.510.300.900.00-202050.32%
NDXP240715P189750002024-07-05 9:46AM EDT18,975.007.490.300.900.00-402051.66%
NDXP240715P190000002024-07-12 4:10PM EDT19,000.000.670.300.90-2.50-78.86%164150.78%
NDXP240715P190500002024-07-10 12:42PM EDT19,050.000.770.350.95-0.93-54.71%1249.32%
NDXP240715P191000002024-07-12 1:27PM EDT19,100.000.970.350.60-2.36-70.87%376045.22%
NDXP240715P191500002024-07-12 2:17PM EDT19,150.000.940.401.00-7.66-89.07%6146.04%
NDXP240715P192500002024-07-12 2:58PM EDT19,250.000.900.501.10-2.20-70.97%2942.95%
NDXP240715P192750002024-07-08 2:25PM EDT19,275.004.200.451.050.00-1141.82%
NDXP240715P193000002024-07-12 4:13PM EDT19,300.000.720.501.05-1.91-72.62%91740.92%
NDXP240715P193500002024-07-12 3:52PM EDT19,350.001.000.551.10-2.70-72.97%14839.33%
NDXP240715P193750002024-07-12 3:51PM EDT19,375.000.700.551.15-3.40-82.93%12838.64%
NDXP240715P194000002024-07-12 4:02PM EDT19,400.000.900.601.20-1.04-53.61%666537.93%
NDXP240715P194250002024-07-12 12:44PM EDT19,425.001.180.651.20-7.50-86.41%5337.01%
NDXP240715P194500002024-07-12 3:33PM EDT19,450.001.130.651.25-3.18-73.78%743436.28%
NDXP240715P194750002024-07-08 9:33AM EDT19,475.009.730.701.300.00-302335.54%
NDXP240715P195000002024-07-12 4:00PM EDT19,500.001.150.751.35-3.35-74.44%3299034.77%
NDXP240715P195250002024-07-09 3:50PM EDT19,525.005.100.801.400.00-1034.00%
NDXP240715P195500002024-07-12 3:46PM EDT19,550.001.310.851.45-4.12-75.87%881933.22%
NDXP240715P195750002024-07-12 9:41AM EDT19,575.002.960.901.50-0.14-4.52%151132.42%
NDXP240715P196000002024-07-12 4:02PM EDT19,600.001.200.951.55-5.08-80.89%1992031.62%
NDXP240715P196500002024-07-12 3:51PM EDT19,650.001.551.051.70-3.35-68.37%4421530.09%
NDXP240715P196750002024-07-12 4:13PM EDT19,675.001.201.151.75-6.12-83.61%181129.24%
NDXP240715P197000002024-07-12 4:09PM EDT19,700.001.301.251.85-11.65-89.96%525728.50%
NDXP240715P197250002024-07-12 4:09PM EDT19,725.001.401.351.95-11.60-89.23%62827.73%
NDXP240715P197500002024-07-12 3:40PM EDT19,750.002.201.452.05-7.86-78.13%291526.94%
NDXP240715P197750002024-07-12 12:58PM EDT19,775.001.951.552.20-11.25-85.23%11426.22%
NDXP240715P198000002024-07-12 4:10PM EDT19,800.001.841.702.35-12.86-87.48%632425.47%
NDXP240715P198250002024-07-12 12:21PM EDT19,825.002.861.852.55-3.79-56.99%44424.77%
NDXP240715P198500002024-07-12 4:11PM EDT19,850.002.382.052.75-13.19-84.71%1805324.02%
NDXP240715P198750002024-07-12 3:46PM EDT19,875.002.902.303.00-16.30-84.90%21223.31%
NDXP240715P199000002024-07-12 4:08PM EDT19,900.002.652.553.30-21.60-89.07%691722.62%
NDXP240715P199750002024-07-12 3:31PM EDT19,975.003.013.904.80-28.29-90.38%16320.79%
NDXP240715P200000002024-07-12 4:05PM EDT20,000.005.084.605.50-31.09-85.96%574720.19%
NDXP240715P200500002024-07-12 4:14PM EDT20,050.007.806.807.80-32.76-80.77%23819.29%
NDXP240715P201250002024-07-12 4:12PM EDT20,125.0014.1012.7013.90-77.03-84.53%283018.17%
NDXP240715P201500002024-07-12 4:12PM EDT20,150.0017.2015.8017.00-50.13-74.45%371917.85%
NDXP240715P201750002024-07-12 4:12PM EDT20,175.0021.3019.5020.70-90.78-81.00%321117.52%
NDXP240715P202000002024-07-12 4:13PM EDT20,200.0025.3024.1025.40-74.55-74.66%2271117.27%
NDXP240715P202500002024-07-12 4:13PM EDT20,250.0038.4536.2038.50-70.82-64.81%693717.00%
NDXP240715P203250002024-07-12 4:01PM EDT20,325.0064.0963.5066.40-90.06-58.42%191416.40%
NDXP240715P204000002024-07-12 4:12PM EDT20,400.00107.59102.70106.90-141.37-56.78%87715.79%
NDXP240715P205000002024-07-12 2:56PM EDT20,500.0071.24173.90181.70-218.90-75.45%152215.44%
NDXP240715P205500002024-07-12 3:05PM EDT20,550.00100.90216.90225.90-213.70-67.93%231415.57%
NDXP240715P206000002024-07-12 3:13PM EDT20,600.00147.80259.10275.20-217.65-59.56%471217.69%