U.S. markets open in 6 hours 30 minutes
F S&P 500
5,826.75 -2.25 (-0.04%) F Dow Jones
42,726.00 -20.00 (-0.05%) F Nasdaq
20,415.25 -14.50 (-0.07%) E-mini Russell 2000 Index Futur
2,202.50 -2.20 (-0.10%) Petróleo
75.00 -0.85 (-1.12%) Oro
2,656.90 +17.60 (+0.67%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:15PM EDT
Opciones de comprapor15 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241015C17275000 | 2024-10-01 10:12AM EDT | 17,275.00 | 2,501.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241015C18800000 | 2024-09-10 11:59AM EDT | 18,800.00 | 470.89 | 1,425.30 | 1,468.50 | 0.00 | - | - | 1 | 41.59% |
| NDXP241015C19200000 | 2024-09-13 9:34AM EDT | 19,200.00 | 635.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241015C19225000 | 2024-10-01 9:35AM EDT | 19,225.00 | 845.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241015C19250000 | 2024-10-01 9:35AM EDT | 19,250.00 | 786.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241015C19300000 | 2024-09-13 3:12PM EDT | 19,300.00 | 600.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241015C19400000 | 2024-09-10 2:23PM EDT | 19,400.00 | 259.55 | 834.90 | 875.10 | 0.00 | - | - | 6 | 28.86% |
| NDXP241015C19500000 | 2024-10-01 9:34AM EDT | 19,500.00 | 631.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241015C19575000 | 2024-10-01 2:54PM EDT | 19,575.00 | 482.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241015C19600000 | 2024-09-20 3:59PM EDT | 19,600.00 | 496.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241015C19650000 | 2024-10-01 9:34AM EDT | 19,650.00 | 521.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241015C19675000 | 2024-10-01 2:53PM EDT | 19,675.00 | 416.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241015C19700000 | 2024-10-09 9:33AM EDT | 19,700.00 | 461.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP241015C19725000 | 2024-10-09 9:33AM EDT | 19,725.00 | 441.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP241015C19750000 | 2024-09-20 11:34AM EDT | 19,750.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP241015C19825000 | 2024-10-03 10:55AM EDT | 19,825.00 | 287.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241015C19875000 | 2024-10-01 2:54PM EDT | 19,875.00 | 289.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241015C19900000 | 2024-10-10 10:16AM EDT | 19,900.00 | 388.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241015C19925000 | 2024-10-02 12:07PM EDT | 19,925.00 | 276.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241015C19975000 | 2024-10-10 9:44AM EDT | 19,975.00 | 301.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP241015C20000000 | 2024-10-10 10:18AM EDT | 20,000.00 | 301.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241015C20100000 | 2024-10-10 11:25AM EDT | 20,100.00 | 246.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP241015C20125000 | 2024-10-10 11:44AM EDT | 20,125.00 | 237.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP241015C20150000 | 2024-10-10 10:16AM EDT | 20,150.00 | 202.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241015C20200000 | 2024-10-09 9:54AM EDT | 20,200.00 | 128.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241015C20250000 | 2024-10-10 2:19PM EDT | 20,250.00 | 138.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.10% |
| NDXP241015C20260000 | 2024-10-10 3:35PM EDT | 20,260.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP241015C20300000 | 2024-10-10 2:24PM EDT | 20,300.00 | 111.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| NDXP241015C20350000 | 2024-10-08 3:21PM EDT | 20,350.00 | 89.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDXP241015C20375000 | 2024-10-01 10:15AM EDT | 20,375.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDXP241015C20400000 | 2024-10-10 9:41AM EDT | 20,400.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP241015C20425000 | 2024-10-10 4:11PM EDT | 20,425.00 | 60.51 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NDXP241015C20450000 | 2024-10-10 3:21PM EDT | 20,450.00 | 52.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDXP241015C20460000 | 2024-10-10 12:16PM EDT | 20,460.00 | 85.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP241015C20500000 | 2024-10-10 4:02PM EDT | 20,500.00 | 42.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| NDXP241015C20540000 | 2024-10-09 12:12PM EDT | 20,540.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP241015C20550000 | 2024-10-10 11:07AM EDT | 20,550.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| NDXP241015C20590000 | 2024-10-09 4:10PM EDT | 20,590.00 | 42.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP241015C20700000 | 2024-10-10 1:37PM EDT | 20,700.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP241015C20825000 | 2024-10-10 12:15PM EDT | 20,825.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NDXP241015C20925000 | 2024-10-10 1:50PM EDT | 20,925.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241015C20975000 | 2024-10-10 1:50PM EDT | 20,975.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP241015C21000000 | 2024-10-09 12:03PM EDT | 21,000.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241015C21125000 | 2024-10-10 12:11PM EDT | 21,125.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241015C21250000 | 2024-10-10 1:43PM EDT | 21,250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241015C21300000 | 2024-10-09 12:03PM EDT | 21,300.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241015C21325000 | 2024-10-10 2:13PM EDT | 21,325.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP241015C21350000 | 2024-10-10 1:43PM EDT | 21,350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241015C21375000 | 2024-10-03 11:32AM EDT | 21,375.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP241015C21500000 | 2024-10-10 1:43PM EDT | 21,500.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| NDXP241015C21900000 | 2024-09-26 9:35AM EDT | 21,900.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP241015C22100000 | 2024-09-30 12:06PM EDT | 22,100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP241015C22600000 | 2024-09-26 9:35AM EDT | 22,600.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapor15 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241015P17000000 | 2024-10-08 11:02AM EDT | 17,000.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NDXP241015P17500000 | 2024-10-10 10:19AM EDT | 17,500.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NDXP241015P17700000 | 2024-10-07 3:32PM EDT | 17,700.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NDXP241015P17800000 | 2024-09-19 1:48PM EDT | 17,800.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP241015P17850000 | 2024-10-03 11:30AM EDT | 17,850.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP241015P17900000 | 2024-10-03 11:30AM EDT | 17,900.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP241015P17925000 | 2024-10-02 3:54PM EDT | 17,925.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP241015P18000000 | 2024-10-10 3:26PM EDT | 18,000.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP241015P18050000 | 2024-10-04 3:27PM EDT | 18,050.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP241015P18100000 | 2024-10-08 11:14AM EDT | 18,100.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP241015P18200000 | 2024-10-08 9:33AM EDT | 18,200.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NDXP241015P18250000 | 2024-10-08 2:18PM EDT | 18,250.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NDXP241015P18275000 | 2024-10-02 10:19AM EDT | 18,275.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP241015P18300000 | 2024-09-13 3:54PM EDT | 18,300.00 | 111.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP241015P18375000 | 2024-10-07 9:35AM EDT | 18,375.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP241015P18425000 | 2024-10-07 9:36AM EDT | 18,425.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NDXP241015P18475000 | 2024-10-03 3:59PM EDT | 18,475.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP241015P18500000 | 2024-09-30 2:59PM EDT | 18,500.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP241015P18600000 | 2024-09-11 10:55AM EDT | 18,600.00 | 524.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP241015P18700000 | 2024-10-08 3:24PM EDT | 18,700.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP241015P18750000 | 2024-10-04 9:45AM EDT | 18,750.00 | 28.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NDXP241015P18800000 | 2024-10-08 3:24PM EDT | 18,800.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP241015P18900000 | 2024-10-08 3:12PM EDT | 18,900.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP241015P19000000 | 2024-10-08 3:47PM EDT | 19,000.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NDXP241015P19100000 | 2024-09-19 10:34AM EDT | 19,100.00 | 132.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP241015P19225000 | 2024-09-27 2:28PM EDT | 19,225.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241015P19250000 | 2024-10-10 3:55PM EDT | 19,250.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP241015P19275000 | 2024-10-09 10:37AM EDT | 19,275.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241015P19300000 | 2024-10-09 10:37AM EDT | 19,300.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241015P19350000 | 2024-10-10 2:23PM EDT | 19,350.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP241015P19400000 | 2024-10-10 3:52PM EDT | 19,400.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP241015P19430000 | 2024-10-04 10:44AM EDT | 19,430.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP241015P19500000 | 2024-10-10 3:46PM EDT | 19,500.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP241015P19525000 | 2024-10-10 12:42PM EDT | 19,525.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDXP241015P19550000 | 2024-10-10 2:59PM EDT | 19,550.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241015P19600000 | 2024-10-10 2:13PM EDT | 19,600.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDXP241015P19650000 | 2024-10-02 10:43AM EDT | 19,650.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241015P19700000 | 2024-10-10 12:35PM EDT | 19,700.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP241015P19750000 | 2024-10-09 1:25PM EDT | 19,750.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP241015P19800000 | 2024-10-10 12:37PM EDT | 19,800.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDXP241015P19850000 | 2024-10-10 12:00PM EDT | 19,850.00 | 33.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP241015P19875000 | 2024-09-25 11:17AM EDT | 19,875.00 | 242.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP241015P19900000 | 2024-10-10 12:25PM EDT | 19,900.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NDXP241015P20100000 | 2024-10-10 3:21PM EDT | 20,100.00 | 87.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP241015P20175000 | 2024-10-01 9:36AM EDT | 20,175.00 | 390.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP241015P20200000 | 2024-10-10 10:40AM EDT | 20,200.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP241015P20250000 | 2024-10-10 2:19PM EDT | 20,250.00 | 144.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.