U.S. markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20,331.49+120.09 (+0.59%)
Al cierre: 05:15PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:17000.00
Opciones de comprapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDX240719C170000002024-07-05 1:05PM EDT2024-07-193,405.673,343.903,366.900.00-1776.18%
NDXP240802C170000002024-06-13 11:55AM EDT2024-08-022,727.523,387.403,410.100.00-3351.36%
NDX240816C170000002024-07-05 1:05PM EDT2024-08-163,481.563,421.303,443.200.00-11744.61%
NDX240920C170000002024-03-18 3:35PM EDT2024-09-201,939.571,446.401,462.200.00-11740.00%
NDXP240930C170000002023-12-11 11:52AM EDT2024-09-30986.701,245.101,270.700.00-2170.00%
NDX241115C170000002024-05-24 10:20AM EDT2024-11-152,431.103,256.403,279.900.00-110.00%
NDX241220C170000002024-07-05 12:31PM EDT2024-12-203,927.003,852.003,877.100.00-118635.10%
NDXP241231C170000002024-04-19 11:44AM EDT2024-12-311,647.152,423.902,441.100.00-690.00%
NDX250117C170000002024-06-07 1:08PM EDT2025-01-172,938.424,020.904,045.700.00-1436.53%
NDX250516C170000002024-06-12 10:20AM EDT2025-05-163,631.184,414.304,449.600.00-181935.81%
NDX251219C170000002023-04-24 3:08PM EDT2025-12-19798.00944.001,144.000.00--10.00%
Opciones de ventapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDX240719P170000002024-07-10 3:57PM EDT2024-07-193.140.901.750.00-631851.78%
NDXP240726P170000002024-07-05 11:53AM EDT2024-07-265.503.905.000.00-1340.93%
NDXP240802P170000002024-07-05 3:19PM EDT2024-08-028.657.008.100.00-1735.20%
NDXP240809P170000002024-07-09 11:08AM EDT2024-08-099.509.8011.200.00-11131.75%
NDX240816P170000002024-07-12 2:23PM EDT2024-08-1613.4013.0014.30-4.80-26.37%412,62929.38%
NDXP240823P170000002024-07-03 11:33AM EDT2024-08-2322.1016.4018.500.00-1627.90%
NDX240920P170000002024-07-05 1:05PM EDT2024-09-2039.1035.7038.300.00-113524.54%
NDXP240930P170000002024-07-11 12:31PM EDT2024-09-3048.6043.3047.500.00-41223.96%
NDX241018P170000002024-07-11 10:14AM EDT2024-10-1858.2061.9066.100.00-14823.24%
NDX241115P170000002024-07-12 1:59PM EDT2024-11-15102.05108.50114.70-3.15-2.99%2523.44%
NDX241220P170000002024-07-12 9:32AM EDT2024-12-20167.25157.80163.20+14.75+9.67%523022.86%
NDXP241231P170000002024-07-01 2:07PM EDT2024-12-31214.20168.30177.400.00-1422.67%
NDX250117P170000002024-07-05 3:51PM EDT2025-01-17189.00189.10197.400.00-125822.34%
NDX250221P170000002024-05-10 9:41AM EDT2025-02-21543.75377.00387.200.00-1025.89%
NDX250321P170000002024-04-09 10:26AM EDT2025-03-21731.60593.20606.800.00-51829.37%
NDX250417P170000002024-05-03 9:50AM EDT2025-04-17738.25532.20550.000.00-5526.74%
NDX250516P170000002024-06-14 2:35PM EDT2025-05-16419.00338.00351.100.00-11321.26%
NDX250620P170000002024-04-10 10:40AM EDT2025-06-20914.80675.00738.600.00-103327.53%
NDX251219P170000002024-06-17 12:15PM EDT2025-12-19629.10538.00618.000.00--1420.50%
NDX261218P170000002024-06-25 11:19AM EDT2026-12-18944.70800.001,000.000.00--2019.87%