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:17900.00
Opciones de comprapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDX240719C179000002024-07-09 1:23PM EDT2024-07-192,473.912,445.602,468.50-75.50-2.96%1563.73%
NDX240816C179000002024-06-20 2:34PM EDT2024-08-162,108.802,534.202,555.700.00-202536.23%
NDX240920C179000002024-05-23 2:51PM EDT2024-09-201,312.592,210.202,230.600.00-5520.00%
NDXP240930C179000002024-05-28 12:40PM EDT2024-09-301,566.492,282.802,305.500.00-110.00%
NDX241018C179000002024-03-26 3:48PM EDT2024-10-181,522.410.000.000.00-200.00%
NDX241220C179000002024-01-08 4:19PM EDT2024-12-20970.301,529.101,553.900.00-2810.00%
NDXP241231C179000002024-06-07 10:49AM EDT2024-12-312,132.343,166.003,188.300.00-2132.83%
NDX250117C179000002024-03-18 9:30AM EDT2025-01-171,815.871,395.901,418.500.00-110.00%
NDX250417C179000002024-05-15 11:18AM EDT2025-04-172,140.802,920.003,120.000.00--124.49%
NDX251219C179000002023-12-22 12:51PM EDT2025-12-192,010.252,368.002,568.000.00-109.32%
Opciones de ventapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240715P179000002024-07-09 1:25PM EDT2024-07-151.280.000.600.00-2380.91%
NDXP240716P179000002024-06-14 3:04PM EDT2024-07-1628.100.250.850.00-1160.40%
NDXP240717P179000002024-07-05 11:20AM EDT2024-07-174.320.451.350.00-1251.73%
NDXP240718P179000002024-07-12 10:47AM EDT2024-07-182.531.152.10-3.97-61.08%6249.09%
NDX240719P179000002024-07-12 3:54PM EDT2024-07-191.901.702.55-1.96-50.78%116244.93%
NDXP240726P179000002024-07-05 11:47AM EDT2024-07-268.906.007.000.00-1433.13%
NDXP240802P179000002024-06-28 11:36AM EDT2024-08-0225.9010.7012.200.00-191128.68%
NDXP240809P179000002024-07-08 10:24AM EDT2024-08-0918.3015.3016.900.00-1625.90%
NDX240816P179000002024-07-11 9:56AM EDT2024-08-1619.2020.6022.300.00-23724.18%
NDX240920P179000002024-07-11 10:08AM EDT2024-09-2058.2066.7069.400.00-17721.54%
NDXP240930P179000002024-07-03 11:05AM EDT2024-09-30106.3080.2085.500.00-2621.23%
NDX241018P179000002024-07-12 10:48AM EDT2024-10-18109.70111.10116.50+11.80+12.05%11220.86%
NDX241115P179000002024-07-03 11:47AM EDT2024-11-15173.86178.90186.50-30.24-14.82%1421.26%
NDX241220P179000002024-07-09 10:22AM EDT2024-12-20227.63244.70250.700.00-12920.84%
NDXP241231P179000002024-06-04 12:35PM EDT2024-12-31586.80266.60281.800.00-2021.06%
NDX250117P179000002024-05-30 2:16PM EDT2025-01-17609.00365.00377.100.00-1122.57%
NDX250221P179000002024-06-25 12:35PM EDT2025-02-21452.20339.10349.200.00-5620.06%
NDX250516P179000002024-05-16 9:30AM EDT2025-05-16773.20526.50606.000.00--121.88%
NDX251219P179000002024-05-23 10:32AM EDT2025-12-19949.85788.00868.000.00--120.17%