U.S. markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20,331.49+120.09 (+0.59%)
Al cierre: 05:15PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:18800.00
Opciones de comprapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240716C188000002024-07-01 9:54AM EDT2024-07-16891.801,528.901,553.800.00-1054.02%
NDXP240717C188000002024-07-01 9:46AM EDT2024-07-17937.701,533.101,558.100.00-1148.58%
NDX240719C188000002024-07-03 11:14AM EDT2024-07-191,366.701,547.701,570.500.00-19743.33%
NDXP240726C188000002024-07-10 12:33PM EDT2024-07-261,870.741,576.101,598.200.00-31533.89%
NDX240816C188000002024-06-24 11:24AM EDT2024-08-161,173.861,667.101,687.600.00-11727.56%
NDX240920C188000002024-06-27 12:06PM EDT2024-09-201,440.711,849.601,871.300.00-13026.75%
NDXP240930C188000002024-07-05 12:07PM EDT2024-09-301,948.351,891.601,914.200.00-1126.47%
NDX241018C188000002024-07-01 12:01PM EDT2024-10-181,551.231,993.402,015.100.00-1826.89%
NDX241115C188000002024-06-20 9:30AM EDT2024-11-151,960.342,156.802,179.100.00--127.82%
NDX241220C188000002023-06-15 1:17PM EDT2024-12-20530.00590.00650.600.00-1160.00%
NDXP241231C188000002024-05-31 12:25PM EDT2024-12-31993.301,908.201,937.200.00-1118.51%
NDX250117C188000002024-01-18 4:51PM EDT2025-01-17791.001,099.401,126.100.00-110.00%
NDX250221C188000002024-07-02 10:35AM EDT2025-02-212,233.402,581.402,609.900.00--128.55%
NDX250321C188000002024-05-23 10:19AM EDT2025-03-211,675.002,304.602,323.800.00-2422.11%
NDX250417C188000002024-05-24 1:25PM EDT2025-04-171,780.002,398.202,434.900.00-1122.79%
NDX250516C188000002024-07-08 11:10AM EDT2025-05-162,977.332,891.302,932.100.00-2129.10%
NDX250620C188000002024-04-23 10:23AM EDT2025-06-201,303.600.000.000.00--00.00%
Opciones de ventapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240715P188000002024-07-12 4:04PM EDT2024-07-150.550.200.80-1.07-66.05%113140.37%
NDXP240717P188000002024-07-12 1:37PM EDT2024-07-171.711.302.15-9.89-85.26%4532.01%
NDXP240718P188000002024-07-10 3:59PM EDT2024-07-185.202.453.500.00-26430.54%
NDX240719P188000002024-07-12 3:14PM EDT2024-07-193.483.304.00-2.26-39.37%115928.40%
NDXP240722P188000002024-07-05 11:27AM EDT2024-07-2212.504.906.000.00-6624.63%
NDXP240725P188000002024-07-11 12:04PM EDT2024-07-2515.178.9010.300.00-1123.31%
NDXP240726P188000002024-07-12 12:47PM EDT2024-07-2611.4010.3011.70-1.10-8.80%202822.90%
NDXP240731P188000002024-07-10 9:36AM EDT2024-07-3118.4516.9018.500.00-1421.23%
NDXP240802P188000002024-07-09 1:00PM EDT2024-08-0225.8022.8024.600.00-1121.36%
NDXP240809P188000002024-07-12 3:21PM EDT2024-08-0930.6034.5036.80-18.75-37.99%1820.15%
NDX240816P188000002024-07-05 11:48AM EDT2024-08-1661.9847.4049.800.00-13419.36%
NDXP240823P188000002024-07-12 12:24PM EDT2024-08-2366.5867.4071.10-22.17-24.98%152019.44%
NDXP240830P188000002024-07-11 11:02AM EDT2024-08-3088.7083.4088.000.00-102019.14%
NDX240920P188000002024-07-10 3:50PM EDT2024-09-20112.80137.10141.200.00-11818.67%
NDXP240930P188000002024-07-05 12:07PM EDT2024-09-30167.60158.40165.200.00-1118.48%
NDX241018P188000002024-07-12 1:14PM EDT2024-10-18196.30205.80211.70-28.40-12.64%21418.36%
NDX241115P188000002024-07-10 3:57PM EDT2024-11-15254.97297.90306.600.00-4718.96%
NDX241220P188000002024-06-06 3:22PM EDT2024-12-20706.20370.50377.100.00-3518.48%
NDXP241231P188000002024-06-28 10:14AM EDT2024-12-31460.00396.40406.700.00-11018.55%
NDX250117P188000002024-04-22 11:32AM EDT2025-01-171,749.22843.60857.500.00-1126.85%
NDX250221P188000002024-06-07 1:44PM EDT2025-02-21775.15475.90487.600.00-1117.83%
NDX250516P188000002024-07-11 12:19PM EDT2025-05-16654.60636.80651.800.00-1217.83%
NDX250620P188000002024-06-18 1:45PM EDT2025-06-20771.44684.90701.500.00-115317.63%