U.S. markets open in 3 hours 1 minute

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:18600.00
Opciones de comprapor17 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDX240719C186000002024-07-15 9:50AM EDT2024-07-191,820.800.000.000.00-200.00%
NDXP240724C186000002024-07-10 10:02AM EDT2024-07-241,979.100.000.000.00--00.00%
NDXP240729C186000002024-07-15 9:46AM EDT2024-07-291,826.200.000.000.00-100.00%
NDX240816C186000002024-07-15 9:50AM EDT2024-08-161,926.300.000.000.00-100.00%
NDX240920C186000002024-06-20 2:00PM EDT2024-09-201,658.130.000.000.00-300.00%
NDXP240930C186000002024-05-30 10:26AM EDT2024-09-30924.891,586.501,614.300.00-110.00%
NDX241018C186000002024-06-21 1:31PM EDT2024-10-181,749.000.000.000.00-200.00%
NDX241115C186000002024-05-23 12:35PM EDT2024-11-151,307.001,919.101,939.800.00-1215.63%
NDX241220C186000002024-06-21 11:31AM EDT2024-12-202,080.500.000.000.00-300.00%
NDXP241231C186000002024-05-31 12:25PM EDT2024-12-311,102.402,055.902,085.700.00-1117.44%
NDX250117C186000002024-07-12 11:27AM EDT2025-01-172,700.650.000.000.00--00.00%
NDX250221C186000002024-07-02 10:46AM EDT2025-02-212,385.300.000.000.00-200.00%
NDX250321C186000002024-05-23 11:45AM EDT2025-03-211,808.002,448.002,467.400.00--121.65%
NDX250516C186000002024-07-15 1:42PM EDT2025-05-163,093.810.000.000.00-100.00%
NDX250620C186000002024-04-19 10:31AM EDT2025-06-201,373.101,659.902,209.900.00-7714.42%
NDX251219C186000002024-06-04 9:43AM EDT2025-12-192,505.153,566.003,766.000.00-1730.02%
Opciones de ventapor17 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240717P186000002024-07-15 9:35AM EDT2024-07-171.200.000.000.00-5025.00%
NDXP240718P186000002024-07-05 11:54AM EDT2024-07-187.700.000.000.00-26025.00%
NDX240719P186000002024-07-15 10:04AM EDT2024-07-191.870.000.000.00-1012.50%
NDXP240722P186000002024-07-05 9:30AM EDT2024-07-2210.600.000.000.00-1012.50%
NDXP240723P186000002024-07-01 3:26PM EDT2024-07-2327.850.000.000.00--012.50%
NDXP240724P186000002024-07-12 3:46PM EDT2024-07-247.500.000.000.00-1012.50%
NDXP240725P186000002024-07-11 2:14PM EDT2024-07-2513.230.000.000.00-1012.50%
NDXP240726P186000002024-07-16 1:13PM EDT2024-07-266.650.000.000.00-50012.50%
NDXP240731P186000002024-07-05 10:24AM EDT2024-07-3123.900.000.000.00-806.25%
NDXP240801P186000002024-07-11 12:20PM EDT2024-08-0123.000.000.000.00--06.25%
NDXP240802P186000002024-07-11 11:42AM EDT2024-08-0226.350.000.000.00-306.25%
NDXP240809P186000002024-07-12 2:00PM EDT2024-08-0924.360.000.000.00-106.25%
NDX240816P186000002024-07-16 9:54AM EDT2024-08-1634.600.000.000.00-406.25%
NDXP240823P186000002024-07-11 10:09AM EDT2024-08-2347.180.000.000.00-106.25%
NDXP240830P186000002024-07-10 11:52AM EDT2024-08-3064.220.000.000.00-103.13%
NDX240920P186000002024-07-11 2:39PM EDT2024-09-20134.630.000.000.00-703.13%
NDXP240930P186000002024-07-15 1:12PM EDT2024-09-30132.700.000.000.00-103.13%
NDX241018P186000002024-07-05 1:41PM EDT2024-10-18183.200.000.000.00-503.13%
NDX241115P186000002024-06-17 2:06PM EDT2024-11-15351.090.000.000.00-303.13%
NDX241220P186000002024-07-03 11:59AM EDT2024-12-20368.800.000.000.00-103.13%
NDXP241231P186000002024-07-05 11:20AM EDT2024-12-31361.400.000.000.00-103.13%
NDX250321P186000002024-06-04 11:07AM EDT2025-03-21942.00510.90523.700.00-1019.03%
NDX250417P186000002024-06-17 1:14PM EDT2025-04-17640.200.000.000.00-101.56%
NDX250516P186000002024-05-21 9:30AM EDT2025-05-16988.700.000.000.00--11.56%
NDX250620P186000002024-06-12 12:46PM EDT2025-06-20819.10642.20658.100.00-101718.38%
NDX251219P186000002024-06-10 10:53AM EDT2025-12-191,146.00798.00878.000.00-3617.50%