NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:04PM EDT. Mercado abierto.
Precio de ejercicio:19100.00
Opciones de comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240916C19100000 | 2024-09-13 10:31AM EDT | 2024-09-16 | 339.85 | 223.80 | 240.60 | 0.00 | - | 2 | 5 | 0.00% |
| NDXP240917C19100000 | 2024-09-12 2:36PM EDT | 2024-09-17 | 415.00 | 256.50 | 263.70 | 0.00 | - | 2 | 15 | 9.40% |
| NDXP240918C19100000 | 2024-09-11 3:17PM EDT | 2024-09-18 | 255.00 | 290.00 | 316.00 | 0.00 | - | - | 2 | 21.50% |
| NDXP240919C19100000 | 2024-09-13 12:30PM EDT | 2024-09-19 | 468.35 | 315.30 | 343.20 | 0.00 | - | 2 | 11 | 22.76% |
| NDX240920C19100000 | 2024-09-11 2:39PM EDT | 2024-09-20 | 281.58 | 331.70 | 360.20 | 0.00 | - | 6 | 97 | 22.55% |
| NDXP240923C19100000 | 2024-09-13 11:40AM EDT | 2024-09-23 | 522.30 | 363.30 | 387.70 | 0.00 | - | 1 | 11 | 20.55% |
| NDXP240925C19100000 | 2024-09-04 4:01PM EDT | 2024-09-25 | 322.66 | 415.00 | 421.60 | 0.00 | - | - | 1 | 21.29% |
| NDXP240926C19100000 | 2024-09-09 4:03PM EDT | 2024-09-26 | 176.65 | 422.60 | 429.00 | 0.00 | - | - | 1 | 20.90% |
| NDXP240927C19100000 | 2024-09-10 9:30AM EDT | 2024-09-27 | 214.20 | 462.30 | 468.90 | 0.00 | - | 2 | 3 | 23.06% |
| NDXP240930C19100000 | 2024-09-11 1:46PM EDT | 2024-09-30 | 336.00 | 465.20 | 471.70 | 0.00 | - | 6 | 16 | 20.81% |
| NDXP241003C19100000 | 2024-09-09 12:40PM EDT | 2024-10-03 | 232.62 | 498.60 | 513.60 | 0.00 | - | - | 12 | 21.57% |
| NDXP241004C19100000 | 2024-09-09 3:21PM EDT | 2024-10-04 | 225.33 | 531.40 | 536.90 | 0.00 | - | 1 | 4 | 22.38% |
| NDXP241007C19100000 | 2024-09-09 10:55AM EDT | 2024-10-07 | 230.82 | 543.10 | 553.00 | 0.00 | - | - | 36 | 21.68% |
| NDXP241011C19100000 | 2024-09-13 11:59AM EDT | 2024-10-11 | 737.81 | 592.60 | 616.90 | 0.00 | - | - | 1 | 23.16% |
| NDXP241014C19100000 | 2024-09-11 9:30AM EDT | 2024-10-14 | 394.40 | 621.40 | 634.00 | 0.00 | - | - | 1 | 22.74% |
| NDX241018C19100000 | 2024-09-12 9:49AM EDT | 2024-10-18 | 625.20 | 651.50 | 657.80 | 0.00 | - | 1 | 24 | 22.37% |
| NDXP241025C19100000 | 2024-09-12 1:14PM EDT | 2024-10-25 | 780.46 | 719.10 | 730.00 | 0.00 | - | - | - | 23.21% |
| NDXP241108C19100000 | 2024-09-13 11:29AM EDT | 2024-11-08 | 997.23 | 869.50 | 882.60 | 0.00 | - | - | 1 | 25.22% |
| NDX241115C19100000 | 2024-09-13 10:56AM EDT | 2024-11-15 | 1,035.95 | 920.60 | 928.00 | 0.00 | - | 2 | 3 | 25.19% |
| NDX241220C19100000 | 2024-09-12 2:04PM EDT | 2024-12-20 | 1,212.85 | 1,117.90 | 1,124.80 | 0.00 | - | 16 | 34 | 25.12% |
| NDXP241231C19100000 | 2024-07-01 9:43AM EDT | 2024-12-31 | 1,701.37 | 1,368.40 | 1,463.80 | 0.00 | - | 4 | 2 | 32.01% |
| NDX250117C19100000 | 2024-09-13 11:59AM EDT | 2025-01-17 | 1,387.59 | 1,249.00 | 1,259.00 | 0.00 | - | 6 | 12 | 25.13% |
| NDX250321C19100000 | 2024-08-15 9:55AM EDT | 2025-03-21 | 1,617.65 | 1,639.20 | 1,652.70 | 0.00 | - | 1 | 2 | 27.68% |
| NDX250417C19100000 | 2024-07-17 2:04PM EDT | 2025-04-17 | 2,224.20 | 1,831.40 | 1,869.20 | 0.00 | - | - | 1 | 29.59% |
| NDX250516C19100000 | 2024-07-18 10:44AM EDT | 2025-05-16 | 2,249.49 | 1,932.30 | 1,973.30 | 0.00 | - | 2 | 2 | 29.44% |
| NDX250620C19100000 | 2024-09-05 1:12PM EDT | 2025-06-20 | 1,644.30 | 1,861.20 | 1,873.50 | 0.00 | - | 1 | 5 | 26.02% |
| NDX251219C19100000 | 2023-11-20 11:00AM EDT | 2025-12-19 | 1,120.00 | 1,370.00 | 1,566.00 | 0.00 | - | - | 10 | 16.62% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240916P19100000 | 2024-09-16 12:32PM EDT | 2024-09-16 | 2.86 | 2.50 | 3.00 | -2.87 | -50.09% | 346 | 14 | 15.52% |
| NDXP240917P19100000 | 2024-09-16 11:59AM EDT | 2024-09-17 | 25.20 | 22.80 | 23.80 | +1.70 | +7.23% | 7 | 35 | 18.99% |
| NDXP240918P19100000 | 2024-09-16 10:06AM EDT | 2024-09-18 | 52.93 | 68.90 | 70.70 | +8.13 | +18.15% | 3 | 4 | 24.56% |
| NDXP240919P19100000 | 2024-09-16 10:20AM EDT | 2024-09-19 | 81.40 | 95.10 | 97.40 | -11.38 | -12.27% | 3 | 3 | 25.16% |
| NDX240920P19100000 | 2024-09-16 12:31PM EDT | 2024-09-20 | 94.60 | 102.10 | 103.80 | +22.80 | +31.75% | 25 | 70 | 23.32% |
| NDXP240923P19100000 | 2024-09-13 3:19PM EDT | 2024-09-23 | 92.14 | 122.60 | 124.70 | 0.00 | - | 2 | 4 | 20.49% |
| NDXP240924P19100000 | 2024-09-12 1:50PM EDT | 2024-09-24 | 151.20 | 136.60 | 138.60 | 0.00 | - | - | - | 20.59% |
| NDXP240926P19100000 | 2024-09-12 12:57PM EDT | 2024-09-26 | 201.34 | 167.80 | 170.30 | 0.00 | - | 1 | 2 | 21.20% |
| NDXP240927P19100000 | 2024-09-16 10:15AM EDT | 2024-09-27 | 154.81 | 182.60 | 185.50 | +15.36 | +11.01% | 1 | 12 | 21.46% |
| NDXP240930P19100000 | 2024-09-13 11:49AM EDT | 2024-09-30 | 152.19 | 199.80 | 202.80 | 0.00 | - | 1 | 20 | 20.38% |
| NDXP241001P19100000 | 2024-09-05 11:59AM EDT | 2024-10-01 | 549.38 | 209.00 | 214.00 | 0.00 | - | 2 | 29 | 20.47% |
| NDXP241004P19100000 | 2024-09-13 11:27AM EDT | 2024-10-04 | 198.90 | 247.50 | 250.00 | 0.00 | - | 1 | 3 | 20.93% |
| NDXP241007P19100000 | 2024-09-13 11:27AM EDT | 2024-10-07 | 207.00 | 253.70 | 260.90 | 0.00 | - | 1 | 7 | 20.06% |
| NDXP241009P19100000 | 2024-09-04 3:59PM EDT | 2024-10-09 | 534.00 | 276.20 | 284.50 | 0.00 | - | - | 36 | 20.45% |
| NDXP241011P19100000 | 2024-09-13 12:47PM EDT | 2024-10-11 | 259.59 | 298.80 | 302.90 | 0.00 | - | 15 | 14 | 20.57% |
| NDXP241014P19100000 | 2024-09-13 11:38AM EDT | 2024-10-14 | 262.20 | 305.10 | 316.80 | 0.00 | - | - | 1 | 20.14% |
| NDX241018P19100000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 271.00 | 331.60 | 334.90 | 0.00 | - | 1 | 28 | 19.69% |
| NDXP241025P19100000 | 2024-09-13 3:56PM EDT | 2024-10-25 | 317.30 | 378.60 | 383.40 | 0.00 | - | - | 3 | 19.84% |
| NDXP241101P19100000 | 2024-09-11 12:21PM EDT | 2024-11-01 | 651.63 | 418.20 | 424.00 | 0.00 | - | - | 1 | 19.81% |
| NDX241115P19100000 | 2024-09-11 3:55PM EDT | 2024-11-15 | 577.50 | 524.10 | 527.60 | 0.00 | - | 1 | 6 | 20.75% |
| NDX241220P19100000 | 2024-09-06 10:17AM EDT | 2024-12-20 | 948.42 | 639.10 | 642.50 | 0.00 | - | 1 | 40 | 19.50% |
| NDX250117P19100000 | 2024-09-04 2:57PM EDT | 2025-01-17 | 924.18 | 711.20 | 717.20 | 0.00 | - | 1 | 1 | 18.84% |
| NDX250221P19100000 | 2024-09-16 10:13AM EDT | 2025-02-21 | 765.30 | 801.20 | 809.70 | -585.00 | -43.32% | 2 | 1 | 18.49% |
| NDX250321P19100000 | 2024-09-05 2:00PM EDT | 2025-03-21 | 844.30 | 874.80 | 879.90 | -187.70 | -18.19% | 1 | 5 | 18.34% |
| NDX250417P19100000 | 2024-08-02 3:06PM EDT | 2025-04-17 | 1,450.50 | 804.30 | 823.40 | 0.00 | - | 1 | 1 | 16.17% |
| NDX250620P19100000 | 2024-09-09 10:21AM EDT | 2025-06-20 | 1,354.72 | 1,057.80 | 1,063.80 | 0.00 | - | 2 | 7 | 17.81% |
| NDXP250630P19100000 | 2024-09-12 9:30AM EDT | 2025-06-30 | 1,119.00 | 1,063.90 | 1,093.10 | 0.00 | - | - | 1 | 17.93% |
| NDX251219P19100000 | 2023-12-01 10:30AM EDT | 2025-12-19 | 2,693.30 | 2,234.00 | 2,432.00 | 0.00 | - | 1 | 1 | 29.89% |
© 2024 Yahoo. Todos los derechos reservados.