U.S. markets closed
F S&P 500
5,476.75 -2.75 (-0.05%) F Dow Jones
40,840.00 -42.00 (-0.10%) F Nasdaq
18,659.00 -33.25 (-0.18%) E-mini Russell 2000 Index Futur
2,097.70 -4.60 (-0.22%) Petróleo
68.70 -0.01 (-0.01%) Oro
2,531.70 -1.00 (-0.04%)
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:17700.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240911C17700000 | 2024-08-26 3:41PM EDT | 2024-09-11 | 1,865.18 | 953.30 | 991.90 | 0.00 | - | - | 2 | 53.81% |
| NDX240920C17700000 | 2024-08-05 1:38PM EDT | 2024-09-20 | 1,035.03 | 1,239.30 | 1,390.00 | 0.00 | - | 2 | 16 | 58.55% |
| NDX241018C17700000 | 2024-09-03 9:43AM EDT | 2024-10-18 | 1,871.20 | 1,274.70 | 1,299.70 | 0.00 | - | 4 | 4 | 30.36% |
| NDX241220C17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 1,372.00 | 2,049.30 | 2,063.10 | 0.00 | - | 18 | 28 | 40.11% |
| NDXP241231C17700000 | 2024-06-06 4:02PM EDT | 2024-12-31 | 2,239.02 | 3,337.90 | 3,360.40 | 0.00 | - | - | 0 | 70.91% |
| NDX250117C17700000 | 2024-08-19 2:50PM EDT | 2025-01-17 | 2,657.60 | 1,796.70 | 1,824.60 | 0.00 | - | 2 | 3 | 29.78% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 2025-03-21 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 16.95% |
| NDXP250331C17700000 | 2024-08-02 3:40PM EDT | 2025-03-31 | 2,082.10 | 2,733.80 | 2,762.60 | 0.00 | - | 1 | 1 | 41.76% |
| NDX250417C17700000 | 2024-08-02 11:48AM EDT | 2025-04-17 | 2,209.00 | 2,799.80 | 2,829.10 | 0.00 | - | 1 | 2 | 41.33% |
| NDX250516C17700000 | 2024-07-05 3:58PM EDT | 2025-05-16 | 3,835.72 | 2,182.00 | 2,342.60 | 0.00 | - | 4 | 2 | 30.49% |
| NDX250620C17700000 | 2024-07-18 2:44PM EDT | 2025-06-20 | 3,292.12 | 3,029.40 | 3,082.30 | 0.00 | - | 8 | 13 | 40.44% |
| NDX251219C17700000 | 2024-07-24 10:18AM EDT | 2025-12-19 | 3,511.10 | 3,427.80 | 3,977.80 | 0.00 | - | 18 | 10 | 42.83% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240910P17700000 | 2024-09-09 10:17AM EDT | 2024-09-10 | 1.53 | 0.35 | 0.70 | -11.48 | -88.24% | 2 | 5 | 39.97% |
| NDXP240911P17700000 | 2024-09-06 12:55PM EDT | 2024-09-11 | 34.30 | 0.55 | 0.85 | 0.00 | - | 4 | 40 | 28.89% |
| NDXP240912P17700000 | 2024-09-09 2:12PM EDT | 2024-09-12 | 10.30 | 3.40 | 4.10 | -27.62 | -72.84% | 5 | 5 | 29.18% |
| NDXP240913P17700000 | 2024-09-09 12:13PM EDT | 2024-09-13 | 19.25 | 9.90 | 10.80 | -42.99 | -69.07% | 1 | 6 | 29.96% |
| NDXP240916P17700000 | 2024-09-09 3:59PM EDT | 2024-09-16 | 21.50 | 20.10 | 21.20 | -23.00 | -51.69% | 3 | 2 | 26.17% |
| NDXP240917P17700000 | 2024-09-09 12:28PM EDT | 2024-09-17 | 38.65 | 30.50 | 31.70 | +7.10 | +22.50% | 2 | 10 | 27.04% |
| NDXP240919P17700000 | 2024-09-09 11:31AM EDT | 2024-09-19 | 85.93 | 56.60 | 58.50 | +31.93 | +59.13% | 1 | 3 | 28.82% |
| NDX240920P17700000 | 2024-09-09 2:36PM EDT | 2024-09-20 | 79.00 | 60.30 | 61.90 | -45.88 | -36.74% | 38 | 77 | 27.97% |
| NDXP240925P17700000 | 2024-09-06 11:32AM EDT | 2024-09-25 | 174.05 | 92.10 | 96.10 | 0.00 | - | 1 | 1 | 26.94% |
| NDXP240927P17700000 | 2024-09-05 1:45PM EDT | 2024-09-27 | 102.40 | 110.50 | 112.30 | 0.00 | - | 3 | 1 | 26.92% |
| NDXP240930P17700000 | 2024-09-09 3:07PM EDT | 2024-09-30 | 144.70 | 120.00 | 122.80 | -22.95 | -13.69% | 21 | 97 | 25.81% |
| NDXP241004P17700000 | 2024-09-09 12:09PM EDT | 2024-10-04 | 169.52 | 153.40 | 156.60 | -78.71 | -31.71% | 1 | 3 | 26.13% |
| NDX241018P17700000 | 2024-09-06 10:57AM EDT | 2024-10-18 | 252.60 | 216.90 | 220.10 | -60.60 | -19.35% | 1 | 42 | 24.39% |
| NDX241115P17700000 | 2024-09-06 3:15PM EDT | 2024-11-15 | 440.60 | 360.60 | 364.50 | 0.00 | - | 5 | 22 | 24.12% |
| NDX241220P17700000 | 2024-09-09 3:59PM EDT | 2024-12-20 | 475.07 | 471.00 | 475.60 | -81.63 | -14.66% | 2 | 32 | 22.80% |
| NDXP241231P17700000 | 2024-08-05 9:43AM EDT | 2024-12-31 | 1,301.32 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 1.56% |
| NDX250117P17700000 | 2024-09-06 9:48AM EDT | 2025-01-17 | 489.42 | 532.40 | 538.70 | 0.00 | - | 3 | 8 | 21.79% |
| NDX250221P17700000 | 2024-08-14 11:53AM EDT | 2025-02-21 | 511.70 | 615.20 | 623.30 | 0.00 | - | 3 | 3 | 21.22% |
| NDX250321P17700000 | 2024-09-05 10:50AM EDT | 2025-03-21 | 611.00 | 678.40 | 684.00 | 0.00 | - | 1 | 3 | 20.85% |
| NDX250417P17700000 | 2024-08-22 10:34AM EDT | 2025-04-17 | 476.60 | 720.10 | 739.60 | 0.00 | - | - | 5 | 20.58% |
| NDX250620P17700000 | 2024-07-18 3:48PM EDT | 2025-06-20 | 591.60 | 578.10 | 607.10 | 0.00 | - | 2 | 2 | 15.91% |
| NDX251219P17700000 | 2024-06-25 2:58PM EDT | 2025-12-19 | 800.00 | 926.00 | 1,126.00 | 0.00 | - | - | 2 | 19.08% |
| NDX261218P17700000 | 2024-06-25 2:58PM EDT | 2026-12-18 | 1,070.00 | 1,256.00 | 1,456.00 | 0.00 | - | - | 0 | 17.42% |
© 2024 Yahoo. Todos los derechos reservados.