U.S. markets open in 2 hours 58 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20,398.62+11.75 (+0.06%)
Al cierre: 05:15PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:18000.00
Opciones de comprapor17 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDX240719C180000002024-07-16 12:53PM EDT2024-07-192,348.520.000.000.00-500.00%
NDXP240723C180000002024-07-15 9:53AM EDT2024-07-232,452.240.000.000.00-200.00%
NDXP240726C180000002024-06-21 1:59PM EDT2024-07-261,830.950.000.000.00-100.00%
NDXP240802C180000002024-07-16 12:53PM EDT2024-08-022,397.180.000.000.00---0.00%
NDXP240809C180000002024-06-27 1:56PM EDT2024-08-091,962.800.000.000.00-100.00%
NDX240816C180000002024-07-12 10:32AM EDT2024-08-162,469.100.000.000.00-100.00%
NDX240920C180000002024-06-21 1:06PM EDT2024-09-202,137.360.000.000.00-100.00%
NDXP240930C180000002024-06-28 4:02PM EDT2024-09-302,094.200.000.000.00-500.00%
NDX241018C180000002024-06-17 12:54PM EDT2024-10-182,346.600.000.000.00-200.00%
NDX241115C180000002024-06-28 10:02AM EDT2024-11-152,535.600.000.000.00-100.00%
NDX241220C180000002024-07-01 12:29PM EDT2024-12-202,531.050.000.000.00-100.00%
NDXP241231C180000002024-06-28 12:17PM EDT2024-12-312,600.650.000.000.00-100.00%
NDX250117C180000002024-05-31 3:54PM EDT2025-01-171,727.702,598.702,630.800.00-11118.52%
NDX250321C180000002024-04-04 3:11PM EDT2025-03-211,869.281,630.801,663.400.00-8330.00%
NDXP250331C180000002024-07-03 11:21AM EDT2025-03-313,188.700.000.000.00--00.00%
NDX250516C180000002024-07-11 12:47PM EDT2025-05-163,453.070.000.000.00-100.00%
NDX250620C180000002024-07-10 3:58PM EDT2025-06-203,958.850.000.000.00-300.00%
NDX251219C180000002024-04-15 9:37AM EDT2025-12-192,766.000.000.000.00-130.00%
Opciones de ventapor17 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240717P180000002024-07-12 3:19PM EDT2024-07-171.190.000.000.00-8050.00%
NDXP240718P180000002024-07-12 10:52AM EDT2024-07-182.620.000.000.00-1025.00%
NDX240719P180000002024-07-16 10:26AM EDT2024-07-190.600.000.000.00-1025.00%
NDXP240722P180000002024-07-16 11:30AM EDT2024-07-221.000.000.000.00-1012.50%
NDXP240724P180000002024-07-16 9:47AM EDT2024-07-242.000.000.000.00---12.50%
NDXP240725P180000002024-07-11 11:36AM EDT2024-07-258.200.000.000.00--012.50%
NDXP240726P180000002024-07-16 12:28PM EDT2024-07-264.200.000.000.00-2012.50%
NDXP240802P180000002024-07-16 2:10PM EDT2024-08-0210.450.000.000.00-1012.50%
NDXP240809P180000002024-07-11 2:01PM EDT2024-08-0924.000.000.000.00-106.25%
NDX240816P180000002024-07-16 2:09PM EDT2024-08-1622.290.000.000.00-206.25%
NDXP240823P180000002024-07-12 1:10PM EDT2024-08-2331.000.000.000.00--06.25%
NDXP240830P180000002024-07-09 11:31AM EDT2024-08-3041.050.000.000.00--06.25%
NDX240920P180000002024-07-16 2:02PM EDT2024-09-2074.800.000.000.00-306.25%
NDXP240930P180000002024-07-11 1:09PM EDT2024-09-30101.400.000.000.00-106.25%
NDX241018P180000002024-07-16 2:36PM EDT2024-10-18121.000.000.000.00-2003.13%
NDX241115P180000002024-07-12 1:59PM EDT2024-11-15175.000.000.000.00-203.13%
NDX241220P180000002024-07-11 9:32AM EDT2024-12-20227.100.000.000.00-1003.13%
NDXP241231P180000002024-06-11 10:32AM EDT2024-12-31484.90265.90274.500.00-2420.71%
NDX250117P180000002024-07-10 11:03AM EDT2025-01-17282.310.000.000.00-103.13%
NDX250221P180000002024-05-16 9:45AM EDT2025-02-21685.40442.00482.400.00-1222.90%
NDX250321P180000002024-04-17 9:53AM EDT2025-03-211,175.00741.00757.900.00-22826.93%
NDX250417P180000002024-05-03 9:50AM EDT2025-04-171,053.41762.20793.100.00-101026.20%
NDX250516P180000002024-06-20 3:35PM EDT2025-05-16576.400.000.000.00-503.13%
NDX250620P180000002024-05-15 12:59PM EDT2025-06-20884.80590.00670.000.00-253821.61%
NDX250919P180000002024-07-01 10:47AM EDT2025-09-19750.000.000.000.00--01.56%
NDX251219P180000002024-07-16 12:21PM EDT2025-12-19775.000.000.000.00-101.56%