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
Precio de ejercicio:18500.00
Opciones de comprapor9 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240909C18500000 | 2024-09-09 3:38PM EDT | 2024-09-09 | 123.45 | 0.00 | 0.00 | +48.04 | +63.71% | 113 | 24 | 0.00% |
| NDXP240910C18500000 | 2024-09-09 3:38PM EDT | 2024-09-10 | 175.35 | 197.30 | 205.80 | +28.35 | +19.29% | 25 | 6 | 19.44% |
| NDXP240911C18500000 | 2024-09-09 11:01AM EDT | 2024-09-11 | 171.22 | 247.20 | 256.00 | -26.43 | -13.37% | 5 | 1 | 24.28% |
| NDXP240912C18500000 | 2024-09-09 11:57AM EDT | 2024-09-12 | 255.53 | 279.60 | 287.70 | +54.02 | +26.81% | 1 | 1 | 25.38% |
| NDXP240913C18500000 | 2024-09-09 11:30AM EDT | 2024-09-13 | 252.20 | 310.20 | 317.40 | +24.10 | +10.57% | 77 | 12 | 26.29% |
| NDXP240916C18500000 | 2024-09-06 3:33PM EDT | 2024-09-16 | 279.50 | 336.30 | 342.60 | 0.00 | - | 3 | 1 | 23.16% |
| NDXP240918C18500000 | 2024-09-06 11:16AM EDT | 2024-09-18 | 361.67 | 391.70 | 398.40 | 0.00 | - | 1 | 1 | 25.38% |
| NDXP240919C18500000 | 2024-09-06 3:06PM EDT | 2024-09-19 | 345.00 | 408.30 | 414.60 | 0.00 | - | 1 | 2 | 25.49% |
| NDX240920C18500000 | 2024-09-09 12:36PM EDT | 2024-09-20 | 418.06 | 421.20 | 427.50 | +61.62 | +17.29% | 3 | 348 | 25.38% |
| NDXP240924C18500000 | 2024-08-19 9:46AM EDT | 2024-09-24 | 1,242.97 | 463.80 | 471.00 | 0.00 | - | 1 | 1 | 24.83% |
| NDXP240927C18500000 | 2024-09-09 1:55PM EDT | 2024-09-27 | 502.40 | 512.70 | 519.00 | -137.83 | -21.53% | 1 | 2 | 25.66% |
| NDXP240930C18500000 | 2024-09-05 12:06PM EDT | 2024-09-30 | 707.63 | 527.50 | 535.20 | 0.00 | - | 2 | 4 | 24.74% |
| NDXP241001C18500000 | 2024-09-05 3:31PM EDT | 2024-10-01 | 755.96 | 539.30 | 550.00 | 0.00 | - | - | 1 | 25.00% |
| NDXP241002C18500000 | 2024-09-05 3:31PM EDT | 2024-10-02 | 764.64 | 548.80 | 559.90 | 0.00 | - | - | 1 | 25.00% |
| NDX241018C18500000 | 2024-09-09 3:21PM EDT | 2024-10-18 | 647.23 | 699.80 | 707.00 | +28.03 | +4.53% | 2 | 30 | 25.40% |
| NDX241115C18500000 | 2024-09-09 10:50AM EDT | 2024-11-15 | 863.00 | 933.20 | 941.70 | -673.37 | -43.83% | 2 | 19 | 26.86% |
| NDX241220C18500000 | 2024-09-06 2:52PM EDT | 2024-12-20 | 1,011.20 | 1,122.90 | 1,131.70 | 0.00 | - | 17 | 137 | 26.66% |
| NDXP241231C18500000 | 2024-09-04 9:39AM EDT | 2024-12-31 | 1,328.23 | 1,168.80 | 1,185.70 | 0.00 | - | 1 | 15 | 26.65% |
| NDX250117C18500000 | 2024-08-26 2:30PM EDT | 2025-01-17 | 1,871.67 | 1,257.30 | 1,271.10 | 0.00 | - | - | 0 | 26.80% |
| NDX250321C18500000 | 2024-08-07 10:21AM EDT | 2025-03-21 | 1,482.00 | 1,485.10 | 1,495.80 | 0.00 | - | 1 | 2 | 26.20% |
| NDX250516C18500000 | 2024-07-18 10:23AM EDT | 2025-05-16 | 2,763.30 | 2,338.90 | 2,382.40 | 0.00 | - | 2 | 0 | 37.65% |
| NDX250620C18500000 | 2024-09-04 11:41AM EDT | 2025-06-20 | 2,035.85 | 1,812.70 | 1,851.00 | 0.00 | - | 1 | 11 | 27.07% |
| NDX250718C18500000 | 2024-08-01 1:02PM EDT | 2025-07-18 | 2,265.20 | 2,418.80 | 2,618.80 | 0.00 | - | - | 1 | 37.14% |
| NDX251219C18500000 | 2024-08-05 12:03PM EDT | 2025-12-19 | 2,236.40 | 2,276.30 | 2,826.30 | 0.00 | - | - | 1 | 32.92% |
| NDX261218C18500000 | 2024-05-23 10:43AM EDT | 2026-12-18 | 3,754.00 | 4,228.00 | 4,428.00 | 0.00 | - | 1 | 1 | 39.43% |
Opciones de ventapor9 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240909P18500000 | 2024-09-09 3:57PM EDT | 2024-09-09 | 0.05 | 0.00 | 0.10 | -167.28 | -99.97% | 811 | 133 | 6.42% |
| NDXP240910P18500000 | 2024-09-09 4:11PM EDT | 2024-09-10 | 32.95 | 30.80 | 32.30 | -128.75 | -79.62% | 129 | 45 | 16.58% |
| NDXP240911P18500000 | 2024-09-09 12:46PM EDT | 2024-09-11 | 102.82 | 77.60 | 79.80 | -139.20 | -57.52% | 15 | 9 | 21.78% |
| NDXP240912P18500000 | 2024-09-09 3:39PM EDT | 2024-09-12 | 129.03 | 106.30 | 109.50 | -14.82 | -10.30% | 5 | 5 | 23.00% |
| NDXP240913P18500000 | 2024-09-09 11:50AM EDT | 2024-09-13 | 175.00 | 130.40 | 133.60 | -92.10 | -34.48% | 13 | 29 | 23.51% |
| NDXP240916P18500000 | 2024-09-05 3:16PM EDT | 2024-09-16 | 145.67 | 154.10 | 157.60 | 0.00 | - | 3 | 4 | 20.88% |
| NDXP240917P18500000 | 2024-09-05 9:47AM EDT | 2024-09-17 | 144.90 | 173.10 | 176.70 | 0.00 | - | - | 4 | 21.38% |
| NDXP240918P18500000 | 2024-09-06 10:04AM EDT | 2024-09-18 | 230.85 | 203.80 | 207.70 | 0.00 | - | 1 | 3 | 22.89% |
| NDXP240919P18500000 | 2024-09-09 1:07PM EDT | 2024-09-19 | 215.05 | 220.60 | 224.50 | -142.08 | -39.78% | 4 | 7 | 23.16% |
| NDX240920P18500000 | 2024-09-09 12:37PM EDT | 2024-09-20 | 240.69 | 225.90 | 228.20 | -140.14 | -36.80% | 156 | 805 | 22.46% |
| NDXP240923P18500000 | 2024-09-06 11:04AM EDT | 2024-09-23 | 282.66 | 249.50 | 253.60 | -69.99 | -19.85% | 50 | 2 | 21.81% |
| NDXP240924P18500000 | 2024-09-05 10:16AM EDT | 2024-09-24 | 194.97 | 261.20 | 266.60 | 0.00 | - | 2 | 5 | 21.98% |
| NDXP240925P18500000 | 2024-09-04 4:01PM EDT | 2024-09-25 | 239.60 | 273.00 | 279.20 | 0.00 | - | - | 1 | 22.12% |
| NDXP240926P18500000 | 2024-09-09 4:03PM EDT | 2024-09-26 | 292.91 | 284.70 | 291.90 | +108.27 | +58.64% | 1 | 1 | 22.28% |
| NDXP240927P18500000 | 2024-09-06 12:24PM EDT | 2024-09-27 | 439.80 | 295.40 | 300.00 | 0.00 | - | 3 | 10 | 22.17% |
| NDXP240930P18500000 | 2024-09-06 12:25PM EDT | 2024-09-30 | 337.40 | 307.70 | 313.80 | -118.25 | -25.95% | 2 | 28 | 21.38% |
| NDXP241001P18500000 | 2024-09-05 1:49PM EDT | 2024-10-01 | 257.47 | 316.80 | 325.40 | 0.00 | - | - | 2 | 21.54% |
| NDXP241002P18500000 | 2024-09-06 11:06AM EDT | 2024-10-02 | 428.89 | 327.20 | 336.30 | 0.00 | - | 30 | 31 | 21.67% |
| NDXP241004P18500000 | 2024-09-09 12:27PM EDT | 2024-10-04 | 368.90 | 352.60 | 357.40 | -120.10 | -24.56% | 1 | 29 | 21.90% |
| NDXP241008P18500000 | 2024-09-05 10:10AM EDT | 2024-10-08 | 272.20 | 367.60 | 378.80 | 0.00 | - | - | 1 | 21.40% |
| NDXP241010P18500000 | 2024-09-09 2:39PM EDT | 2024-10-10 | 443.04 | 387.30 | 398.90 | -101.12 | -18.58% | 20 | 1 | 21.65% |
| NDXP241011P18500000 | 2024-09-09 2:39PM EDT | 2024-10-11 | 448.10 | 394.10 | 401.20 | -97.05 | -17.80% | 10 | 4 | 21.42% |
| NDX241018P18500000 | 2024-09-09 3:21PM EDT | 2024-10-18 | 475.32 | 427.80 | 431.80 | -100.58 | -17.46% | 7 | 187 | 20.72% |
| NDX241115P18500000 | 2024-09-09 10:29AM EDT | 2024-11-15 | 623.10 | 593.00 | 598.10 | -93.64 | -13.06% | 3 | 243 | 21.12% |
| NDX241220P18500000 | 2024-09-09 12:13PM EDT | 2024-12-20 | 732.78 | 709.80 | 715.00 | -103.02 | -12.33% | 1 | 463 | 20.15% |
| NDXP241231P18500000 | 2024-09-09 12:42PM EDT | 2024-12-31 | 731.57 | 728.80 | 742.30 | -146.33 | -16.67% | 1 | 54 | 19.82% |
| NDX250117P18500000 | 2024-08-30 12:19PM EDT | 2025-01-17 | 498.20 | 771.60 | 779.60 | 0.00 | - | 100 | 273 | 19.33% |
| NDX250221P18500000 | 2024-08-02 10:08AM EDT | 2025-02-21 | 1,112.00 | 531.40 | 540.40 | 0.00 | - | 1 | 1 | 12.36% |
| NDX250321P18500000 | 2024-09-06 3:48PM EDT | 2025-03-21 | 1,030.10 | 921.10 | 927.60 | 0.00 | - | 7 | 14 | 18.64% |
| NDX250620P18500000 | 2024-09-06 12:06PM EDT | 2025-06-20 | 1,207.60 | 1,070.70 | 1,101.40 | 0.00 | - | 1 | 17 | 18.05% |
| NDX250718P18500000 | 2024-07-19 9:30AM EDT | 2025-07-18 | 833.60 | 804.20 | 839.90 | 0.00 | - | 2 | 5 | 13.39% |
| NDX251219P18500000 | 2024-09-03 2:29PM EDT | 2025-12-19 | 1,204.00 | 1,210.60 | 1,511.60 | 0.00 | - | 5 | 5 | 19.02% |
| NDX261218P18500000 | 2024-06-13 10:42AM EDT | 2026-12-18 | 1,305.74 | 1,126.00 | 1,326.00 | 0.00 | - | 1 | 1 | 12.60% |
© 2024 Yahoo. Todos los derechos reservados.