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:19100.00
Opciones de comprapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240726C191000002024-07-23 1:15PM EDT2024-07-26692.300.000.00-76.35-9.93%550.00%
NDXP240802C191000002024-07-18 1:08PM EDT2024-08-02767.930.000.000.00-230.00%
NDX240816C191000002024-07-12 2:45PM EDT2024-08-161,547.00800.001,000.000.00-42531.13%
NDX240920C191000002024-06-24 10:01AM EDT2024-09-201,218.931,018.701,216.000.00-41527.26%
NDXP240930C191000002024-05-31 10:34AM EDT2024-09-30476.801,200.701,225.500.00-1025.50%
NDX241018C191000002024-04-11 12:21PM EDT2024-10-18749.10550.50560.500.00-9140.00%
NDX241115C191000002024-06-25 3:30PM EDT2024-11-151,518.301,369.401,566.000.00-1127.86%
NDX241220C191000002024-07-05 11:14AM EDT2024-12-202,112.551,543.101,740.000.00-14227.98%
NDXP241231C191000002024-07-01 9:43AM EDT2024-12-311,701.370.000.000.00-420.00%
NDX250117C191000002024-01-18 12:31PM EDT2025-01-17670.00962.20988.300.00-1111.18%
NDX250417C191000002024-07-17 2:04PM EDT2025-04-172,224.202,048.002,244.500.00--128.66%
NDX250516C191000002024-07-18 10:44AM EDT2025-05-162,249.492,150.002,350.000.00-2228.76%
NDX250620C191000002024-07-22 11:34AM EDT2025-06-202,292.272,270.002,470.000.00-16328.86%
NDX251219C191000002023-11-20 11:00AM EDT2025-12-191,120.001,370.001,566.000.00--1013.16%
Opciones de ventapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240724P191000002024-07-23 3:44PM EDT2024-07-240.770.051.00-1.09-58.60%659127.83%
NDXP240725P191000002024-07-22 3:44PM EDT2024-07-252.452.604.10-4.32-63.81%3124.25%
NDXP240726P191000002024-07-23 2:36PM EDT2024-07-267.909.2011.30-10.68-57.48%244624.10%
NDXP240729P191000002024-07-23 2:47PM EDT2024-07-2915.2517.7020.70-32.70-68.20%3319.68%
NDXP240730P191000002024-07-23 3:02PM EDT2024-07-3021.8117.9037.90-6.79-23.74%2321.61%
NDXP240731P191000002024-07-22 3:22PM EDT2024-07-3147.300.000.000.00-123.13%
NDXP240801P191000002024-07-22 3:00PM EDT2024-08-0160.4053.7059.200.00-2622.08%
NDXP240802P191000002024-07-23 11:40AM EDT2024-08-0255.7267.5073.30-34.68-38.36%31322.65%
NDXP240805P191000002024-07-19 3:25PM EDT2024-08-05154.6076.1082.200.00-2620.76%
NDXP240808P191000002024-07-11 10:13AM EDT2024-08-0840.900.000.000.00--123.13%
NDXP240809P191000002024-07-19 10:35AM EDT2024-08-09182.900.000.000.00-2573.13%
NDXP240812P191000002024-07-15 9:56AM EDT2024-08-1249.950.000.000.00-113.13%
NDXP240813P191000002024-07-19 10:45AM EDT2024-08-13200.100.000.000.00-10103.13%
NDXP240814P191000002024-07-22 10:51AM EDT2024-08-14150.680.000.000.00-16133.13%
NDXP240815P191000002024-07-18 10:55AM EDT2024-08-15159.400.000.000.00-113.13%
NDX240816P191000002024-07-22 2:26PM EDT2024-08-16133.53136.00152.500.00-32419.97%
NDXP240821P191000002024-07-17 9:31AM EDT2024-08-21123.100.000.000.00--11.56%
NDXP240823P191000002024-07-18 1:31PM EDT2024-08-23216.500.000.000.00-171.56%
NDXP240830P191000002024-07-19 1:11PM EDT2024-08-30331.50216.10228.200.00-52819.48%
NDX240920P191000002024-07-19 3:43PM EDT2024-09-20396.80276.00311.000.00-122818.64%
NDXP240930P191000002024-07-10 9:43AM EDT2024-09-30182.75323.00341.000.00-3418.22%
NDX241018P191000002024-07-23 12:37PM EDT2024-10-18376.30368.00403.10-40.30-9.67%61818.01%
NDX241115P191000002024-05-01 10:06AM EDT2024-11-151,714.40919.60934.000.00-2428.40%
NDX241220P191000002024-06-10 12:02PM EDT2024-12-20785.51380.20388.800.00-12813.40%
NDX250117P191000002024-06-21 10:18AM EDT2025-01-17656.83728.40740.800.00-1119.15%
NDX250620P191000002024-04-26 10:49AM EDT2025-06-201,669.801,047.401,214.900.00-3420.61%
NDX251219P191000002023-12-01 10:30AM EDT2025-12-192,693.302,234.002,432.000.00-1130.04%