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:17500.00
Opciones de comprapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240716C175000002024-07-12 9:33AM EDT2024-07-162,754.852,827.302,852.80+435.45+18.77%1196.21%
NDX240719C175000002024-07-03 10:53AM EDT2024-07-192,619.692,844.902,867.800.00-12872.53%
NDX240816C175000002024-05-31 10:06AM EDT2024-08-161,365.272,362.102,391.400.00-1120.00%
NDX240920C175000002024-05-07 11:10AM EDT2024-09-201,359.521,957.001,983.900.00-402210.00%
NDXP240930C175000002023-12-11 11:52AM EDT2024-09-30750.50964.70984.700.00-230.00%
NDX241018C175000002024-03-26 3:46PM EDT2024-10-181,793.970.000.000.00-200.00%
NDX241115C175000002024-03-25 11:09AM EDT2024-11-151,969.601,342.201,353.000.00-92310.00%
NDX241220C175000002024-07-02 2:15PM EDT2024-12-203,117.153,407.103,431.900.00-35433.09%
NDXP241231C175000002024-04-19 11:44AM EDT2024-12-311,350.152,044.902,060.900.00-640.00%
NDX250117C175000002024-06-05 11:35AM EDT2025-01-172,410.573,582.203,606.700.00-1834.53%
NDXP250331C175000002024-04-04 9:37AM EDT2025-03-312,467.401,967.902,005.800.00-330.00%
NDX251219C175000002023-04-17 11:44AM EDT2025-12-19726.00800.001,000.000.00--100.00%
NDX261218C175000002024-02-05 10:39AM EDT2026-12-183,340.000.000.000.00-100.00%
Opciones de ventapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDX240719P175000002024-07-12 3:54PM EDT2024-07-191.751.302.20-3.55-66.98%858851.08%
NDXP240726P175000002024-07-11 3:39PM EDT2024-07-268.204.905.900.00-5937.28%
NDXP240802P175000002024-07-10 10:09AM EDT2024-08-028.808.7010.000.00-81231.95%
NDX240816P175000002024-07-12 12:28PM EDT2024-08-1617.0916.3017.70-3.66-17.64%321226.58%
NDXP240823P175000002024-07-12 12:03PM EDT2024-08-2322.7521.7024.10-4.05-15.11%5225.50%
NDX240920P175000002024-07-12 10:57AM EDT2024-09-2049.8049.8051.70-10.15-16.93%187122.83%
NDXP240930P175000002024-06-28 3:26PM EDT2024-09-30104.0860.4065.200.00-23422.48%
NDX241018P175000002024-06-25 12:31PM EDT2024-10-18158.0585.1090.000.00-22821.94%
NDX241115P175000002024-07-10 2:41PM EDT2024-11-15126.50143.10149.900.00-91022.26%
NDX241220P175000002024-07-10 1:10PM EDT2024-12-20179.50201.30207.100.00-631721.77%
NDX250117P175000002024-07-12 11:03AM EDT2025-01-17231.90237.50245.70+19.40+9.13%11821.28%
NDX250221P175000002024-05-01 9:30AM EDT2025-02-211,005.000.000.000.00--13.13%
NDX250321P175000002024-05-07 11:01AM EDT2025-03-21749.00502.00515.600.00--224.64%
NDX250620P175000002024-06-28 1:11PM EDT2025-06-20509.85444.60460.900.00-14920.10%
NDX251219P175000002024-04-23 11:27AM EDT2025-12-191,275.100.000.000.00-501.56%
NDX261218P175000002024-02-05 10:30AM EDT2026-12-181,688.000.000.000.00-101.56%