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:18500.00
Opciones de comprapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240725C185000002024-07-01 9:46AM EDT2024-07-251,267.200.000.000.00-110.00%
NDXP240726C185000002024-07-09 2:48PM EDT2024-07-262,019.520.000.000.00-130.00%
NDX240816C185000002024-07-05 9:38AM EDT2024-08-161,919.421,285.501,484.000.00-16634.81%
NDX240920C185000002024-07-17 12:57PM EDT2024-09-201,717.401,494.401,692.000.00-1021530.46%
NDXP240930C185000002024-05-20 10:01AM EDT2024-09-301,004.201,901.301,928.400.00-1436.16%
NDX241018C185000002024-07-08 9:56AM EDT2024-10-182,344.641,647.801,846.000.00-12829.76%
NDX241115C185000002024-07-08 1:23PM EDT2024-11-152,494.531,815.702,014.000.00-2930.18%
NDX241220C185000002024-07-09 10:34AM EDT2024-12-202,713.401,981.102,180.000.00-27130.07%
NDXP241231C185000002024-04-23 1:08PM EDT2024-12-31932.160.000.000.00-100.00%
NDX250321C185000002024-03-26 9:30AM EDT2025-03-211,815.100.000.000.00-110.00%
NDX250516C185000002024-07-18 10:23AM EDT2025-05-162,763.302,566.002,766.000.00-2030.29%
NDX250620C185000002024-07-19 12:24PM EDT2025-06-202,632.582,682.002,882.000.00-16930.31%
NDX261218C185000002024-05-23 10:43AM EDT2026-12-183,754.004,228.004,428.000.00-1132.16%
Opciones de ventapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240724P185000002024-07-22 2:34PM EDT2024-07-240.430.000.550.00-34146.95%
NDXP240726P185000002024-07-22 3:13PM EDT2024-07-261.750.501.300.00-518629.83%
NDXP240729P185000002024-07-22 2:10PM EDT2024-07-293.101.302.600.00-7723.04%
NDXP240730P185000002024-07-23 9:32AM EDT2024-07-305.973.104.70-25.83-81.23%42023.23%
NDXP240731P185000002024-07-23 9:33AM EDT2024-07-3111.288.3010.20-6.02-34.80%322724.73%
NDXP240801P185000002024-07-18 11:47AM EDT2024-08-0152.7312.7015.000.00-3325.10%
NDXP240802P185000002024-07-19 1:43PM EDT2024-08-0270.7518.4021.000.00-21025.54%
NDXP240809P185000002024-07-18 10:34AM EDT2024-08-0958.7539.4043.000.00-12423.25%
NDX240816P185000002024-07-22 4:00PM EDT2024-08-1662.4562.5067.200.00-838022.20%
NDXP240823P185000002024-07-18 1:44PM EDT2024-08-23120.0079.1099.100.00-4622.11%
NDX240920P185000002024-07-23 3:54PM EDT2024-09-20180.13176.90187.10-1.57-0.86%554520.34%
NDXP240930P185000002024-07-19 1:30PM EDT2024-09-30290.200.000.000.00-2373.13%
NDX241018P185000002024-07-22 9:57AM EDT2024-10-18263.50238.00276.900.00-10014019.92%
NDX241115P185000002024-07-19 12:23PM EDT2024-11-15420.40338.80376.000.00-1153820.14%
NDX241220P185000002024-07-22 1:54PM EDT2024-12-20430.20431.50454.100.00-240119.50%
NDXP241231P185000002024-07-17 12:16PM EDT2024-12-31450.400.000.000.00-1481.56%
NDX250117P185000002024-06-24 10:29AM EDT2025-01-17520.92458.10528.000.00-14021519.48%
NDX250620P185000002024-04-22 10:23AM EDT2025-06-201,707.20840.701,240.700.00--524.79%
NDX250718P185000002024-07-19 9:30AM EDT2025-07-18833.60746.00826.000.00-2518.02%
NDX251219P185000002024-06-05 10:30AM EDT2025-12-191,150.00823.10866.400.00-1515.56%
NDX261218P185000002024-06-13 10:42AM EDT2026-12-181,305.741,126.001,326.000.00-1116.01%