U.S. markets open in 6 hours 14 minutes
F S&P 500
5,627.00 -2.75 (-0.05%) F Dow Jones
41,419.00 -8.00 (-0.02%) F Nasdaq
19,497.50 -32.75 (-0.17%) E-mini Russell 2000 Index Futur
2,194.30 +9.50 (+0.43%) Petróleo
69.17 +0.52 (+0.76%) Oro
2,611.60 +0.90 (+0.03%)
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:19500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240916C19500000 | 2024-09-13 4:14PM EDT | 2024-09-16 | 73.45 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| NDXP240917C19500000 | 2024-09-13 3:53PM EDT | 2024-09-17 | 127.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NDXP240918C19500000 | 2024-09-13 4:07PM EDT | 2024-09-18 | 164.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP240919C19500000 | 2024-09-13 3:41PM EDT | 2024-09-19 | 196.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240920C19500000 | 2024-09-13 3:56PM EDT | 2024-09-20 | 213.40 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| NDXP240923C19500000 | 2024-09-13 4:02PM EDT | 2024-09-23 | 231.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP240924C19500000 | 2024-09-13 2:41PM EDT | 2024-09-24 | 252.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240925C19500000 | 2024-09-04 4:01PM EDT | 2024-09-25 | 149.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240926C19500000 | 2024-09-11 1:50PM EDT | 2024-09-26 | 138.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240927C19500000 | 2024-09-13 12:25PM EDT | 2024-09-27 | 301.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240930C19500000 | 2024-09-12 3:34PM EDT | 2024-09-30 | 302.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NDXP241001C19500000 | 2024-09-13 3:45PM EDT | 2024-10-01 | 348.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241002C19500000 | 2024-09-09 10:06AM EDT | 2024-10-02 | 96.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP241003C19500000 | 2024-09-13 12:21PM EDT | 2024-10-03 | 356.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP241004C19500000 | 2024-09-13 12:36PM EDT | 2024-10-04 | 378.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP241007C19500000 | 2024-09-13 3:42PM EDT | 2024-10-07 | 410.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NDXP241008C19500000 | 2024-09-13 3:41PM EDT | 2024-10-08 | 419.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NDXP241009C19500000 | 2024-09-13 12:06PM EDT | 2024-10-09 | 438.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NDXP241010C19500000 | 2024-09-13 12:03PM EDT | 2024-10-10 | 462.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP241011C19500000 | 2024-09-13 11:56AM EDT | 2024-10-11 | 468.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241014C19500000 | 2024-09-11 12:34PM EDT | 2024-10-14 | 224.97 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NDXP241015C19500000 | 2024-09-13 9:34AM EDT | 2024-10-15 | 450.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241018C19500000 | 2024-09-13 4:11PM EDT | 2024-10-18 | 511.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NDXP241025C19500000 | 2024-09-13 11:46AM EDT | 2024-10-25 | 582.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP241101C19500000 | 2024-09-11 11:13AM EDT | 2024-11-01 | 301.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241115C19500000 | 2024-09-13 3:01PM EDT | 2024-11-15 | 766.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX241220C19500000 | 2024-09-13 3:38PM EDT | 2024-12-20 | 988.71 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| NDXP241231C19500000 | 2024-09-10 3:25PM EDT | 2024-12-31 | 698.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250117C19500000 | 2024-09-13 3:42PM EDT | 2025-01-17 | 1,130.30 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| NDX250221C19500000 | 2024-08-30 2:53PM EDT | 2025-02-21 | 1,265.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX250321C19500000 | 2024-09-06 3:34PM EDT | 2025-03-21 | 895.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP250331C19500000 | 2024-07-03 11:30AM EDT | 2025-03-31 | 2,078.20 | 1,028.40 | 1,122.70 | 0.00 | - | 1 | 1 | 19.52% |
| NDX250620C19500000 | 2024-08-29 3:02PM EDT | 2025-06-20 | 1,639.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP250630C19500000 | 2024-09-12 9:30AM EDT | 2025-06-30 | 1,623.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX251219C19500000 | 2024-08-05 12:03PM EDT | 2025-12-19 | 1,729.60 | 1,698.70 | 2,248.70 | 0.00 | - | - | 1 | 25.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240916P19500000 | 2024-09-13 4:14PM EDT | 2024-09-16 | 77.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDXP240917P19500000 | 2024-09-13 3:57PM EDT | 2024-09-17 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP240918P19500000 | 2024-09-13 4:07PM EDT | 2024-09-18 | 156.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240919P19500000 | 2024-09-13 2:32PM EDT | 2024-09-19 | 193.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| NDX240920P19500000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 173.95 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.20% |
| NDXP240923P19500000 | 2024-09-13 3:15PM EDT | 2024-09-23 | 218.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| NDXP240927P19500000 | 2024-09-13 2:13PM EDT | 2024-09-27 | 258.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| NDXP240930P19500000 | 2024-09-12 11:39AM EDT | 2024-09-30 | 434.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NDXP241001P19500000 | 2024-09-13 2:58PM EDT | 2024-10-01 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP241004P19500000 | 2024-09-12 10:55AM EDT | 2024-10-04 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP241011P19500000 | 2024-08-23 10:51AM EDT | 2024-10-11 | 470.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| NDXP241014P19500000 | 2024-09-11 12:34PM EDT | 2024-10-14 | 755.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| NDXP241016P19500000 | 2024-09-12 1:38PM EDT | 2024-10-16 | 470.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| NDX241018P19500000 | 2024-09-13 3:48PM EDT | 2024-10-18 | 402.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| NDXP241025P19500000 | 2024-09-13 10:58AM EDT | 2024-10-25 | 471.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| NDXP241101P19500000 | 2024-09-12 3:59PM EDT | 2024-11-01 | 550.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| NDX241115P19500000 | 2024-09-13 11:42AM EDT | 2024-11-15 | 601.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| NDX241220P19500000 | 2024-09-13 3:38PM EDT | 2024-12-20 | 728.85 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.03% |
| NDXP241231P19500000 | 2024-09-13 3:46PM EDT | 2024-12-31 | 744.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| NDX250117P19500000 | 2024-09-13 3:38PM EDT | 2025-01-17 | 792.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.03% |
| NDX250221P19500000 | 2024-08-02 10:38AM EDT | 2025-02-21 | 1,619.20 | 818.90 | 829.50 | 0.00 | - | 2 | 2 | 16.31% |
| NDX250321P19500000 | 2024-09-13 1:34PM EDT | 2025-03-21 | 938.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| NDX250417P19500000 | 2024-08-02 3:06PM EDT | 2025-04-17 | 1,637.30 | 934.50 | 954.10 | 0.00 | - | 1 | 1 | 16.15% |
| NDX250516P19500000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 1,342.30 | 878.00 | 1,076.00 | 0.00 | - | - | 1 | 17.08% |
| NDX250620P19500000 | 2024-07-11 3:11PM EDT | 2025-06-20 | 882.20 | 1,537.20 | 1,599.60 | 0.00 | - | 2 | 32 | 23.71% |
| NDX250718P19500000 | 2024-09-13 10:24AM EDT | 2025-07-18 | 1,187.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| NDX251219P19500000 | 2024-07-19 3:32PM EDT | 2025-12-19 | 1,345.50 | 1,143.00 | 1,543.00 | 0.00 | - | 2 | 2 | 17.79% |
© 2024 Yahoo. Todos los derechos reservados.