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 comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241016C19300000 | 2024-10-08 3:35PM EDT | 19,300.00 | 868.81 | 939.70 | 974.70 | 0.00 | - | 1 | 2 | 22.02% |
| NDXP241016C19600000 | 2024-09-11 2:13PM EDT | 19,600.00 | 263.05 | 646.20 | 680.10 | 0.00 | - | - | 1 | 19.37% |
| NDXP241016C19700000 | 2024-10-02 9:41AM EDT | 19,700.00 | 326.60 | 550.80 | 583.90 | 0.00 | - | 1 | 1 | 18.49% |
| NDXP241016C19800000 | 2024-10-10 2:58PM EDT | 19,800.00 | 503.81 | 457.60 | 489.00 | +11.41 | +2.32% | 1 | 2 | 17.44% |
| NDXP241016C19900000 | 2024-10-02 9:43AM EDT | 19,900.00 | 211.70 | 370.50 | 397.50 | 0.00 | - | 2 | 42 | 16.58% |
| NDXP241016C19975000 | 2024-10-10 11:25AM EDT | 19,975.00 | 352.37 | 305.70 | 331.80 | 0.00 | - | 6 | 1 | 15.96% |
| NDXP241016C19980000 | 2024-10-09 1:11PM EDT | 19,980.00 | 352.86 | 301.40 | 327.50 | 0.00 | - | 3 | 4 | 15.91% |
| NDXP241016C20000000 | 2024-10-09 1:11PM EDT | 20,000.00 | 337.77 | 284.80 | 310.60 | 0.00 | - | 3 | 49 | 15.76% |
| NDXP241016C20100000 | 2024-10-08 3:35PM EDT | 20,100.00 | 232.60 | 213.90 | 220.40 | 0.00 | - | 1 | 1 | 13.57% |
| NDXP241016C20125000 | 2024-10-11 1:53PM EDT | 20,125.00 | 221.87 | 191.00 | 206.20 | -34.78 | -13.55% | 3 | 7 | 14.05% |
| NDXP241016C20180000 | 2024-10-04 12:51PM EDT | 20,180.00 | 156.40 | 159.10 | 164.20 | 0.00 | - | 1 | 1 | 13.29% |
| NDXP241016C20190000 | 2024-10-11 3:29PM EDT | 20,190.00 | 194.94 | 152.80 | 157.40 | -16.60 | -7.85% | 5 | 3 | 13.21% |
| NDXP241016C20200000 | 2024-10-11 9:51AM EDT | 20,200.00 | 142.17 | 146.60 | 151.00 | -35.72 | -20.08% | 4 | 60 | 13.17% |
| NDXP241016C20230000 | 2024-10-09 11:21AM EDT | 20,230.00 | 190.80 | 128.50 | 132.40 | 0.00 | - | 4 | 5 | 13.02% |
| NDXP241016C20240000 | 2024-10-11 3:02PM EDT | 20,240.00 | 149.60 | 123.00 | 126.50 | -4.80 | -3.11% | 2 | 3 | 12.97% |
| NDXP241016C20250000 | 2024-10-11 3:28PM EDT | 20,250.00 | 156.31 | 117.40 | 120.70 | -0.46 | -0.29% | 15 | 11 | 12.92% |
| NDXP241016C20275000 | 2024-10-10 12:43PM EDT | 20,275.00 | 171.40 | 103.80 | 107.00 | 0.00 | - | 4 | 6 | 12.81% |
| NDXP241016C20300000 | 2024-10-03 9:43AM EDT | 20,300.00 | 135.64 | 91.40 | 94.20 | +44.79 | +49.30% | 1 | 2 | 12.70% |
| NDXP241016C20350000 | 2024-10-11 4:01PM EDT | 20,350.00 | 80.77 | 69.00 | 71.50 | -36.65 | -31.21% | 2 | 2 | 12.49% |
| NDXP241016C20375000 | 2024-10-02 9:51AM EDT | 20,375.00 | 65.40 | 59.20 | 61.60 | 0.00 | - | - | 1 | 12.39% |
| NDXP241016C20400000 | 2024-10-11 4:03PM EDT | 20,400.00 | 58.80 | 50.50 | 52.60 | -12.20 | -17.18% | 6 | 4 | 12.29% |
| NDXP241016C20450000 | 2024-10-11 4:05PM EDT | 20,450.00 | 40.21 | 36.00 | 37.70 | -30.54 | -43.17% | 9 | 7 | 12.14% |
| NDXP241016C20475000 | 2024-10-11 12:58PM EDT | 20,475.00 | 42.90 | 29.80 | 31.60 | -8.00 | -15.72% | 10 | 2 | 12.07% |
| NDXP241016C20500000 | 2024-10-11 3:59PM EDT | 20,500.00 | 32.46 | 24.60 | 26.30 | -23.19 | -41.67% | 8 | 3 | 12.02% |
| NDXP241016C20525000 | 2024-10-11 12:18PM EDT | 20,525.00 | 34.10 | 20.40 | 21.80 | -17.50 | -33.91% | 2 | 1 | 11.99% |
| NDXP241016C20575000 | 2024-10-11 12:35PM EDT | 20,575.00 | 21.30 | 13.60 | 14.90 | -8.50 | -28.52% | 1 | 1 | 11.99% |
| NDXP241016C20600000 | 2024-10-11 4:10PM EDT | 20,600.00 | 12.53 | 11.20 | 12.30 | -15.47 | -55.25% | 9 | 4 | 12.01% |
| NDXP241016C20650000 | 2024-10-01 10:27AM EDT | 20,650.00 | 35.70 | 7.50 | 8.40 | 0.00 | - | 1 | 1 | 12.12% |
| NDXP241016C20675000 | 2024-10-01 10:27AM EDT | 20,675.00 | 32.85 | 6.20 | 7.00 | 0.00 | - | 1 | 1 | 12.21% |
| NDXP241016C20700000 | 2024-10-11 4:10PM EDT | 20,700.00 | 5.88 | 5.10 | 5.80 | -14.86 | -71.65% | 10 | 2 | 12.29% |
| NDXP241016C20800000 | 2024-10-10 2:58PM EDT | 20,800.00 | 6.40 | 2.60 | 3.00 | -4.85 | -43.11% | 1 | 5 | 12.88% |
| NDXP241016C21000000 | 2024-10-09 11:59AM EDT | 21,000.00 | 8.30 | 0.70 | 1.25 | 0.00 | - | 10 | 12 | 14.80% |
| NDXP241016C21500000 | 2024-10-03 4:00PM EDT | 21,500.00 | 1.07 | 0.00 | 0.55 | 0.00 | - | - | 4 | 21.09% |
| NDXP241016C21550000 | 2024-10-07 3:07PM EDT | 21,550.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 21.83% |
| NDXP241016C21900000 | 2024-09-26 9:35AM EDT | 21,900.00 | 6.80 | 0.00 | 0.40 | 0.00 | - | - | 1 | 26.10% |
| NDXP241016C21925000 | 2024-09-26 9:35AM EDT | 21,925.00 | 6.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 26.45% |
| NDXP241016C22000000 | 2024-09-26 9:38AM EDT | 22,000.00 | 6.50 | 0.00 | 0.40 | 0.00 | - | - | 1 | 27.49% |
| NDXP241016C22425000 | 2024-09-26 9:35AM EDT | 22,425.00 | 2.80 | 0.00 | 0.35 | 0.00 | - | - | 2 | 32.84% |
| NDXP241016C22475000 | 2024-09-26 9:35AM EDT | 22,475.00 | 2.65 | 0.00 | 0.35 | 0.00 | - | - | 1 | 33.50% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241016P17475000 | 2024-09-26 10:23AM EDT | 17,475.00 | 13.20 | 0.10 | 0.75 | 0.00 | - | - | 1 | 50.60% |
| NDXP241016P17500000 | 2024-10-10 2:59PM EDT | 17,500.00 | 1.61 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 50.15% |
| NDXP241016P17525000 | 2024-10-02 9:40AM EDT | 17,525.00 | 19.10 | 0.15 | 0.75 | 0.00 | - | - | 1 | 49.71% |
| NDXP241016P17600000 | 2024-10-11 10:05AM EDT | 17,600.00 | 0.97 | 0.15 | 0.80 | -2.43 | -71.47% | 2 | 34 | 48.68% |
| NDXP241016P17650000 | 2024-10-09 9:38AM EDT | 17,650.00 | 4.35 | 0.20 | 0.80 | 0.00 | - | 4 | 7 | 47.79% |
| NDXP241016P17700000 | 2024-10-09 9:31AM EDT | 17,700.00 | 4.70 | 0.25 | 0.85 | 0.00 | - | 1 | 2 | 47.18% |
| NDXP241016P17800000 | 2024-10-09 11:47AM EDT | 17,800.00 | 3.07 | 0.30 | 0.85 | 0.00 | - | 3 | 18 | 45.40% |
| NDXP241016P18000000 | 2024-10-07 3:07PM EDT | 18,000.00 | 11.56 | 0.40 | 0.80 | 0.00 | - | 2 | 2 | 41.60% |
| NDXP241016P18100000 | 2024-10-03 9:48AM EDT | 18,100.00 | 24.08 | 0.45 | 1.05 | 0.00 | - | 1 | 1 | 40.97% |
| NDXP241016P18400000 | 2024-10-09 12:02PM EDT | 18,400.00 | 4.95 | 0.60 | 1.25 | 0.00 | - | 1 | 5 | 36.27% |
| NDXP241016P18500000 | 2024-10-11 1:25PM EDT | 18,500.00 | 1.30 | 0.75 | 1.35 | -2.00 | -60.61% | 1 | 3 | 34.75% |
| NDXP241016P18700000 | 2024-10-10 12:54PM EDT | 18,700.00 | 4.75 | 1.00 | 1.60 | 0.00 | - | 10 | 36 | 31.71% |
| NDXP241016P18775000 | 2024-09-23 1:01PM EDT | 18,775.00 | 84.72 | 1.15 | 1.75 | 0.00 | - | - | 1 | 30.65% |
| NDXP241016P18800000 | 2024-10-10 2:03PM EDT | 18,800.00 | 5.52 | 1.20 | 1.80 | 0.00 | - | 11 | 6 | 30.29% |
| NDXP241016P19000000 | 2024-10-11 3:57PM EDT | 19,000.00 | 2.15 | 1.70 | 2.30 | -5.42 | -71.60% | 1 | 45 | 27.37% |
| NDXP241016P19100000 | 2024-10-11 10:05AM EDT | 19,100.00 | 5.02 | 2.15 | 2.70 | -59.43 | -92.21% | 2 | 1 | 25.99% |
| NDXP241016P19250000 | 2024-10-11 12:35PM EDT | 19,250.00 | 4.65 | 3.20 | 3.80 | -6.17 | -57.02% | 1 | 7 | 24.20% |
| NDXP241016P19350000 | 2024-10-11 2:23PM EDT | 19,350.00 | 4.50 | 4.30 | 4.90 | -7.80 | -63.41% | 9 | 3 | 23.05% |
| NDXP241016P19450000 | 2024-10-11 4:13PM EDT | 19,450.00 | 6.40 | 6.10 | 6.60 | -156.84 | -96.08% | 8 | 6 | 22.02% |
| NDXP241016P19500000 | 2024-10-11 2:16PM EDT | 19,500.00 | 7.00 | 7.20 | 7.90 | -10.70 | -60.45% | 3 | 6 | 21.61% |
| NDXP241016P19600000 | 2024-10-11 2:23PM EDT | 19,600.00 | 9.60 | 10.10 | 10.80 | -22.03 | -69.65% | 4 | 5 | 20.56% |
| NDXP241016P19650000 | 2024-10-10 2:01PM EDT | 19,650.00 | 28.67 | 12.00 | 12.70 | 0.00 | - | 1 | 2 | 20.05% |
| NDXP241016P19700000 | 2024-10-11 11:37AM EDT | 19,700.00 | 16.50 | 14.30 | 14.90 | -16.50 | -50.00% | 18 | 5 | 19.50% |
| NDXP241016P19720000 | 2024-10-08 11:14AM EDT | 19,720.00 | 111.47 | 14.90 | 16.00 | 0.00 | - | 3 | 1 | 19.32% |
| NDXP241016P19750000 | 2024-10-11 10:57AM EDT | 19,750.00 | 21.50 | 17.00 | 17.80 | -223.50 | -91.22% | 1 | 8 | 19.03% |
| NDXP241016P19800000 | 2024-10-11 4:00PM EDT | 19,800.00 | 19.60 | 19.90 | 21.20 | -23.50 | -54.52% | 28 | 6 | 18.54% |
| NDXP241016P19850000 | 2024-10-11 3:55PM EDT | 19,850.00 | 21.90 | 24.40 | 25.40 | -27.77 | -55.91% | 6 | 4 | 18.06% |
| NDXP241016P19875000 | 2024-10-11 2:41PM EDT | 19,875.00 | 27.70 | 26.80 | 27.80 | -305.00 | -91.67% | 2 | 1 | 17.82% |
| NDXP241016P19900000 | 2024-10-11 3:36PM EDT | 19,900.00 | 24.20 | 29.40 | 30.60 | -44.49 | -64.77% | 28 | 51 | 17.61% |
| NDXP241016P20000000 | 2024-10-11 1:56PM EDT | 20,000.00 | 44.70 | 43.20 | 44.90 | -38.80 | -46.47% | 14 | 25 | 16.78% |
| NDXP241016P20050000 | 2024-10-11 3:28PM EDT | 20,050.00 | 42.10 | 53.00 | 54.60 | -64.40 | -60.47% | 5 | 2 | 16.41% |
| NDXP241016P20075000 | 2024-10-10 1:09PM EDT | 20,075.00 | 108.40 | 58.40 | 60.30 | 0.00 | - | 1 | 2 | 16.24% |
| NDXP241016P20100000 | 2024-10-11 3:29PM EDT | 20,100.00 | 52.36 | 64.80 | 66.60 | -51.36 | -49.52% | 3 | 3 | 16.08% |
| NDXP241016P20150000 | 2024-10-11 3:28PM EDT | 20,150.00 | 63.30 | 79.00 | 81.30 | -56.96 | -47.36% | 7 | 3 | 15.82% |
| NDXP241016P20180000 | 2024-10-10 9:47AM EDT | 20,180.00 | 171.00 | 88.40 | 91.40 | 0.00 | - | 2 | 2 | 15.67% |
| NDXP241016P20250000 | 2024-10-11 2:50PM EDT | 20,250.00 | 105.28 | 115.80 | 119.00 | -58.69 | -35.79% | 11 | 3 | 15.33% |
| NDXP241016P20275000 | 2024-10-11 3:00PM EDT | 20,275.00 | 112.00 | 127.00 | 131.00 | -285.52 | -71.83% | 3 | 5 | 15.29% |
© 2024 Yahoo. Todos los derechos reservados.