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:19000.00
Opciones de comprapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240724C190000002024-07-12 9:30AM EDT2024-07-24773.200.000.00-512.60-39.87%110.00%
NDXP240726C190000002024-07-01 10:02AM EDT2024-07-26850.900.000.000.00-5110.00%
NDXP240730C190000002024-07-05 10:19AM EDT2024-07-301,386.19755.40835.400.00-1130.80%
NDXP240801C190000002024-06-28 3:34PM EDT2024-08-01917.10785.60865.600.00-1130.75%
NDXP240802C190000002024-07-17 9:54AM EDT2024-08-021,146.250.000.000.00-100.00%
NDX240816C190000002024-07-18 9:41AM EDT2024-08-161,095.00851.101,049.600.00-15430.19%
NDXP240823C190000002024-07-10 9:58AM EDT2024-08-231,745.48907.101,107.100.00--129.43%
NDXP240830C190000002024-07-10 3:35PM EDT2024-08-301,884.470.000.000.00--60.00%
NDXP240906C190000002024-07-18 2:15PM EDT2024-09-061,123.970.000.000.00-110.00%
NDX240920C190000002024-07-22 10:38AM EDT2024-09-201,239.011,093.501,290.000.00-526527.71%
NDXP240930C190000002024-07-05 9:31AM EDT2024-09-301,663.860.000.000.00-160.00%
NDX241018C190000002024-07-02 3:46PM EDT2024-10-181,574.831,260.401,458.000.00-12327.51%
NDX241115C190000002024-04-19 9:56AM EDT2024-11-15563.92897.60909.900.00-129.94%
NDX241220C190000002024-07-12 11:11AM EDT2024-12-202,270.001,614.001,812.000.00-127328.34%
NDXP241231C190000002024-04-17 2:35PM EDT2024-12-31820.401,083.101,095.300.00-1112.65%
NDX250117C190000002024-06-14 10:33AM EDT2025-01-171,803.102,290.102,314.200.00-19715635.53%
NDX250321C190000002024-05-06 3:15PM EDT2025-03-211,159.901,647.501,674.100.00--420.09%
NDXP250331C190000002024-06-12 9:36AM EDT2025-03-311,927.000.000.000.00-100.00%
NDX250417C190000002024-07-17 1:16PM EDT2025-04-172,287.392,116.002,313.900.00--128.95%
NDX250516C190000002024-07-18 10:41AM EDT2025-05-162,307.312,218.002,418.000.00-2329.02%
NDX250620C190000002024-07-22 11:31AM EDT2025-06-202,330.012,338.002,538.000.00-81429.11%
NDX251219C190000002024-06-25 2:27PM EDT2025-12-193,049.002,924.003,124.000.00-112129.91%
Opciones de ventapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240724P190000002024-07-23 4:10PM EDT2024-07-240.700.000.80-0.18-20.45%2278630.75%
NDXP240725P190000002024-07-23 2:18PM EDT2024-07-251.841.102.35-2.56-58.18%3532225.09%
NDXP240726P190000002024-07-23 2:02PM EDT2024-07-264.905.307.00-3.10-38.75%134624.56%
NDXP240729P190000002024-07-23 9:49AM EDT2024-07-2912.0011.8014.20-4.35-26.61%1220.08%
NDXP240730P190000002024-07-23 3:02PM EDT2024-07-3015.6918.7021.80+1.69+12.07%9220.58%
NDXP240731P190000002024-07-23 3:45PM EDT2024-07-3132.7025.1045.10-66.39-67.00%13923.59%
NDXP240801P190000002024-07-22 1:45PM EDT2024-08-0141.450.000.00-8.65-17.27%1323.13%
NDXP240802P190000002024-07-23 9:49AM EDT2024-08-0250.5254.5059.60-6.38-11.21%11623.10%
NDXP240805P190000002024-07-23 11:10AM EDT2024-08-0555.0062.2067.60+26.70+94.35%1221.16%
NDXP240806P190000002024-07-11 10:13AM EDT2024-08-0630.920.000.000.00--13.13%
NDXP240809P190000002024-07-19 11:41AM EDT2024-08-09178.500.000.000.00-2103.13%
NDXP240812P190000002024-07-09 11:16AM EDT2024-08-1251.1090.90110.900.00--120.61%
NDXP240813P190000002024-07-08 10:20AM EDT2024-08-1363.200.000.000.00--13.13%
NDXP240814P190000002024-07-09 11:38AM EDT2024-08-1459.100.000.000.00--13.13%
NDX240816P190000002024-07-23 2:53PM EDT2024-08-16126.50124.60131.80+6.25+5.20%1659820.24%
NDXP240820P190000002024-07-17 11:55AM EDT2024-08-20141.300.000.000.00--23.13%
NDXP240821P190000002024-07-17 9:31AM EDT2024-08-21109.600.000.000.00--13.13%
NDXP240822P190000002024-07-17 10:11AM EDT2024-08-22145.050.000.000.00--13.13%
NDXP240823P190000002024-07-23 10:35AM EDT2024-08-23154.70158.70168.60-52.37-25.29%52119.91%
NDXP240830P190000002024-07-22 9:38AM EDT2024-08-30211.050.000.000.00-5361.56%
NDXP240906P190000002024-07-19 10:26AM EDT2024-09-06271.50201.20241.200.00-1119.76%
NDX240920P190000002024-07-22 10:38AM EDT2024-09-20274.26252.00290.10-9.54-3.36%154119.07%
NDXP240930P190000002024-07-17 10:08AM EDT2024-09-30277.70298.80316.300.00-11618.52%
NDX241018P190000002024-07-23 12:53PM EDT2024-10-18354.00358.20375.00-36.61-9.37%136618.22%
NDX241115P190000002024-07-22 3:34PM EDT2024-11-15459.95432.00510.300.00-8919.23%
NDX241220P190000002024-07-22 1:55PM EDT2024-12-20545.30520.00586.300.00-77718.47%
NDXP241231P190000002024-07-18 10:18AM EDT2024-12-31547.900.000.000.00-140.78%
NDX250117P190000002024-07-18 3:50PM EDT2025-01-17622.90574.20650.000.00-228818.20%
NDX250321P190000002024-07-16 12:25PM EDT2025-03-21612.70696.00775.900.00-56017.74%
NDX250417P190000002024-05-03 9:50AM EDT2025-04-171,469.571,092.501,128.300.00-5522.31%
NDX250516P190000002024-07-01 12:17PM EDT2025-05-16789.70788.00868.000.00-51517.35%
NDX250620P190000002024-07-23 9:30AM EDT2025-06-20870.70800.001,000.00+145.00+19.98%1015718.26%
NDX250919P190000002024-06-24 9:33AM EDT2025-09-191,027.30914.001,114.000.00--4717.59%
NDX251219P190000002024-07-02 12:58PM EDT2025-12-191,045.001,032.001,232.000.00-12317.28%