U.S. markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19,754.34-68.53 (-0.35%)
Al cierre: 05:15PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:18400.00
Opciones de comprapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240724C184000002024-07-18 3:45PM EDT2024-07-241,348.350.000.000.00-230.00%
NDXP240725C184000002024-07-01 9:46AM EDT2024-07-251,361.200.000.000.00-110.00%
NDXP240802C184000002024-07-23 9:43AM EDT2024-08-021,481.090.000.00-106.76-6.72%180.00%
NDX240816C184000002024-07-15 12:10PM EDT2024-08-162,166.371,376.901,576.000.00-31535.90%
NDX240920C184000002024-06-21 11:33AM EDT2024-09-201,777.101,512.001,531.000.00-12820.85%
NDXP240930C184000002024-05-15 9:41AM EDT2024-09-30944.001,657.701,701.700.00-2126.01%
NDX241018C184000002024-06-20 10:20AM EDT2024-10-182,028.881,665.901,684.900.00-1422.61%
NDX241115C184000002024-05-22 11:56AM EDT2024-11-151,373.702,074.702,095.800.00--330.67%
NDX241220C184000002024-05-23 11:55AM EDT2024-12-201,593.102,227.602,249.700.00-110830.27%
NDXP241231C184000002024-05-17 11:51AM EDT2024-12-311,450.802,187.302,241.600.00-1429.05%
NDX250117C184000002024-07-02 11:07AM EDT2025-01-172,420.022,185.302,384.000.00-81830.49%
NDX250516C184000002024-07-18 10:21AM EDT2025-05-162,823.052,638.002,838.000.00-2130.56%
NDX250620C184000002024-07-19 11:44AM EDT2025-06-202,701.932,754.002,954.000.00-16030.57%
NDX251219C184000002024-06-04 9:43AM EDT2025-12-192,626.843,706.003,906.000.00-1135.51%
Opciones de ventapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240724P184000002024-07-18 12:24PM EDT2024-07-2413.100.000.550.00-1250.44%
NDXP240725P184000002024-07-22 1:41PM EDT2024-07-251.000.000.850.00-143537.34%
NDXP240726P184000002024-07-23 10:33AM EDT2024-07-260.890.101.15-0.45-33.58%46031.54%
NDXP240729P184000002024-07-23 3:09PM EDT2024-07-291.300.902.10-15.10-92.07%1524.00%
NDXP240730P184000002024-07-23 10:08AM EDT2024-07-303.192.153.70-26.10-89.11%2324.00%
NDXP240801P184000002024-07-18 11:32AM EDT2024-08-0145.359.9012.100.00-1125.69%
NDXP240802P184000002024-07-12 3:59PM EDT2024-08-0216.7014.8017.200.00-1126.09%
NDXP240809P184000002024-07-19 12:33PM EDT2024-08-0984.0033.6036.900.00-233423.74%
NDXP240812P184000002024-07-22 10:40AM EDT2024-08-1246.900.000.000.00-116.25%
NDXP240815P184000002024-07-19 10:03AM EDT2024-08-1592.020.000.000.00-446.25%
NDX240816P184000002024-07-22 2:47PM EDT2024-08-1654.8554.7058.800.00-44122.60%
NDXP240823P184000002024-07-22 1:26PM EDT2024-08-2382.400.000.000.00-20463.13%
NDXP240906P184000002024-07-23 1:14PM EDT2024-09-06120.400.000.00-12.77-9.59%813.13%
NDX240920P184000002024-07-23 1:47PM EDT2024-09-20159.30154.00172.70-69.61-30.41%34020.67%
NDXP240930P184000002024-07-18 12:36PM EDT2024-09-30230.90186.20200.500.00-21220.30%
NDX241018P184000002024-07-23 4:11PM EDT2024-10-18242.18237.20251.30+10.44+4.51%91819.92%
NDX241115P184000002024-07-12 3:08PM EDT2024-11-15221.82328.60351.100.00-71020.27%
NDX241220P184000002024-07-11 2:03PM EDT2024-12-20345.20399.70438.000.00-86819.87%
NDXP241231P184000002024-06-14 10:20AM EDT2024-12-31463.25326.60337.700.00--216.81%
NDX250117P184000002024-07-02 11:07AM EDT2025-01-17415.66436.50506.000.00-245419.72%
NDX250321P184000002024-06-05 12:58PM EDT2025-03-21749.20451.20464.500.00-1116.18%
NDX250516P184000002024-05-20 9:30AM EDT2025-05-16931.70614.10635.100.00--117.39%
NDX250620P184000002024-05-23 9:55AM EDT2025-06-20916.50678.00757.900.00-608018.32%
NDX250919P184000002024-06-24 9:35AM EDT2025-09-19867.02800.001,000.000.00--3919.41%
NDX251219P184000002024-06-05 10:34AM EDT2025-12-191,114.50801.00844.000.00-3515.76%
NDX261218P184000002024-06-13 10:42AM EDT2026-12-181,278.271,102.001,302.000.00-2216.19%