U.S. markets closed
F S&P 500
5,601.00 -1.25 (-0.02%) F Dow Jones
41,153.00 +7.00 (+0.02%) F Nasdaq
19,426.00 -21.25 (-0.11%) E-mini Russell 2000 Index Futur
2,136.10 +3.60 (+0.17%) Petróleo
69.28 +0.31 (+0.45%) Oro
2,593.40 +12.80 (+0.50%)
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:18300.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240913C18300000 | 2024-09-11 1:59PM EDT | 2024-09-13 | 729.94 | 1,085.70 | 1,119.70 | 0.00 | - | 4 | 6 | 0.00% |
| NDXP240918C18300000 | 2024-08-15 10:36AM EDT | 2024-09-18 | 1,264.98 | 1,106.80 | 1,135.40 | 0.00 | - | - | 2 | 27.42% |
| NDX240920C18300000 | 2024-09-11 1:59PM EDT | 2024-09-20 | 808.39 | 1,124.20 | 1,151.40 | 0.00 | - | 4 | 127 | 28.47% |
| NDXP240927C18300000 | 2024-08-06 2:24PM EDT | 2024-09-27 | 806.36 | 858.30 | 931.40 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C18300000 | 2024-08-19 9:56AM EDT | 2024-09-30 | 1,442.80 | 1,190.90 | 1,216.50 | 0.00 | - | 1 | 55 | 26.80% |
| NDXP241001C18300000 | 2024-09-06 9:45AM EDT | 2024-10-01 | 805.72 | 1,200.70 | 1,226.00 | 0.00 | - | 3 | 3 | 26.99% |
| NDXP241002C18300000 | 2024-09-09 1:55PM EDT | 2024-10-02 | 674.90 | 1,206.80 | 1,231.40 | 0.00 | - | 12 | 16 | 26.79% |
| NDXP241011C18300000 | 2024-08-23 12:33PM EDT | 2024-10-11 | 1,605.73 | 1,290.00 | 1,313.10 | 0.00 | - | 1 | 1 | 27.77% |
| NDX241018C18300000 | 2024-09-05 10:24AM EDT | 2024-10-18 | 1,158.20 | 1,332.60 | 1,357.00 | 0.00 | - | 4 | 2 | 27.35% |
| NDX241115C18300000 | 2024-05-28 3:34PM EDT | 2024-11-15 | 1,505.50 | 2,183.70 | 2,204.10 | 0.00 | - | 2 | 5 | 50.23% |
| NDX241220C18300000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,498.10 | 2,208.20 | 2,266.30 | 0.00 | - | 10 | 128 | 42.04% |
| NDX250117C18300000 | 2024-05-21 1:20PM EDT | 2025-01-17 | 1,658.10 | 2,448.10 | 2,469.70 | 0.00 | - | 1 | 2 | 41.89% |
| NDX250221C18300000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,147.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 6.08% |
| NDXP250331C18300000 | 2024-08-08 1:26PM EDT | 2025-03-31 | 1,663.35 | 1,538.00 | 1,563.20 | 0.00 | - | - | 1 | 16.00% |
| NDX250516C18300000 | 2024-07-18 10:04AM EDT | 2025-05-16 | 2,922.43 | 2,481.30 | 2,525.60 | 0.00 | - | 2 | 0 | 31.03% |
| NDX250620C18300000 | 2024-08-20 10:03AM EDT | 2025-06-20 | 2,818.88 | 2,439.00 | 2,461.00 | 0.00 | - | 1 | 9 | 28.02% |
| NDX250919C18300000 | 2024-08-27 10:33AM EDT | 2025-09-19 | 2,926.00 | 2,630.00 | 2,830.00 | 0.00 | - | - | 1 | 29.37% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240913P18300000 | 2024-09-12 2:14PM EDT | 2024-09-13 | 1.00 | 0.25 | 0.85 | -5.05 | -83.47% | 69 | 50 | 45.22% |
| NDXP240916P18300000 | 2024-09-12 3:37PM EDT | 2024-09-16 | 2.15 | 1.90 | 2.60 | -8.95 | -80.63% | 11 | 12 | 26.01% |
| NDXP240917P18300000 | 2024-09-11 10:54AM EDT | 2024-09-17 | 136.00 | 4.00 | 5.10 | 0.00 | - | 1 | 23 | 25.72% |
| NDXP240918P18300000 | 2024-09-12 9:33AM EDT | 2024-09-18 | 27.70 | 10.40 | 11.50 | -7.25 | -20.74% | 5 | 8 | 27.07% |
| NDXP240919P18300000 | 2024-09-05 11:33AM EDT | 2024-09-19 | 180.00 | 16.80 | 18.00 | 0.00 | - | - | 1 | 27.45% |
| NDX240920P18300000 | 2024-09-12 12:32PM EDT | 2024-09-20 | 30.90 | 19.60 | 20.70 | -7.37 | -19.26% | 2 | 563 | 26.47% |
| NDXP240923P18300000 | 2024-09-11 3:40PM EDT | 2024-09-23 | 63.00 | 28.90 | 30.70 | 0.00 | - | 13 | 33 | 24.77% |
| NDXP240924P18300000 | 2024-09-05 10:16AM EDT | 2024-09-24 | 152.65 | 35.20 | 37.20 | 0.00 | - | - | 0 | 24.90% |
| NDXP240925P18300000 | 2024-09-06 3:03PM EDT | 2024-09-25 | 59.00 | 41.50 | 43.60 | -267.05 | -81.90% | 2 | 3 | 24.96% |
| NDXP240926P18300000 | 2024-09-06 3:05PM EDT | 2024-09-26 | 331.91 | 48.20 | 50.80 | 0.00 | - | 2 | 0 | 25.11% |
| NDXP240927P18300000 | 2024-09-12 11:13AM EDT | 2024-09-27 | 67.70 | 55.50 | 57.90 | -92.10 | -57.63% | 1 | 10 | 25.20% |
| NDXP240930P18300000 | 2024-09-12 12:56PM EDT | 2024-09-30 | 75.80 | 62.60 | 65.80 | -32.60 | -30.07% | 2 | 18 | 23.91% |
| NDXP241001P18300000 | 2024-09-11 9:44AM EDT | 2024-10-01 | 202.47 | 68.90 | 72.90 | 0.00 | - | 35 | 31 | 24.04% |
| NDXP241004P18300000 | 2024-09-11 12:04PM EDT | 2024-10-04 | 235.50 | 92.50 | 95.70 | 0.00 | - | 2 | 8 | 24.45% |
| NDXP241011P18300000 | 2024-09-11 12:34PM EDT | 2024-10-11 | 258.24 | 124.70 | 128.60 | 0.00 | - | 70 | 16 | 23.72% |
| NDX241018P18300000 | 2024-09-12 4:05PM EDT | 2024-10-18 | 152.60 | 151.60 | 155.00 | -74.35 | -32.76% | 10 | 59 | 22.90% |
| NDXP241025P18300000 | 2024-09-12 1:19PM EDT | 2024-10-25 | 195.38 | 183.80 | 189.50 | -18.62 | -8.70% | 2 | 1 | 22.79% |
| NDX241115P18300000 | 2024-09-12 10:16AM EDT | 2024-11-15 | 331.70 | 297.70 | 302.10 | -56.12 | -14.47% | 1 | 18 | 23.20% |
| NDX241220P18300000 | 2024-09-12 10:35AM EDT | 2024-12-20 | 434.50 | 407.90 | 412.90 | -211.99 | -32.79% | 1 | 178 | 21.98% |
| NDXP241231P18300000 | 2024-08-02 10:07AM EDT | 2024-12-31 | 931.80 | 373.50 | 384.50 | 0.00 | - | 1 | 2 | 20.06% |
| NDX250117P18300000 | 2024-09-11 10:27AM EDT | 2025-01-17 | 732.30 | 468.30 | 475.60 | 0.00 | - | 2 | 3 | 21.01% |
| NDX250221P18300000 | 2024-08-21 1:52PM EDT | 2025-02-21 | 487.80 | 550.80 | 560.70 | 0.00 | - | - | 2 | 20.49% |
| NDX250321P18300000 | 2024-09-09 9:56AM EDT | 2025-03-21 | 873.89 | 616.60 | 623.20 | 0.00 | - | 3 | 0 | 20.19% |
| NDX250516P18300000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 892.60 | 610.00 | 690.00 | 0.00 | - | - | 3 | 18.92% |
| NDX250620P18300000 | 2024-07-31 10:45AM EDT | 2025-06-20 | 790.80 | 694.40 | 719.90 | 0.00 | - | 32 | 66 | 18.19% |
| NDX251219P18300000 | 2024-08-05 2:54PM EDT | 2025-12-19 | 1,690.00 | 1,020.80 | 1,428.50 | 0.00 | - | 3 | 6 | 22.96% |
| NDX261218P18300000 | 2024-06-13 10:42AM EDT | 2026-12-18 | 1,251.73 | 1,078.00 | 1,278.00 | 0.00 | - | 1 | 1 | 15.81% |
© 2024 Yahoo. Todos los derechos reservados.