U.S. markets open in 5 hours 5 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19,799.14-599.48 (-2.94%)
Al cierre: 05:15PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:19200.00
Opciones de comprapor18 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240718C192000002024-07-16 9:32AM EDT2024-07-181,259.790.000.000.00-100.00%
NDX240719C192000002024-07-01 2:20PM EDT2024-07-19727.250.000.000.00-500.00%
NDXP240726C192000002024-07-03 12:55PM EDT2024-07-261,090.650.000.000.00-200.00%
NDXP240731C192000002024-06-28 3:50PM EDT2024-07-31793.000.000.000.00-100.00%
NDXP240802C192000002024-06-21 1:05PM EDT2024-08-02862.380.000.000.00-100.00%
NDXP240809C192000002024-07-12 10:33AM EDT2024-08-091,325.550.000.000.00--00.00%
NDX240816C192000002024-07-11 1:17PM EDT2024-08-161,265.000.000.000.00-100.00%
NDX240920C192000002024-07-11 10:52AM EDT2024-09-201,628.000.000.000.00-400.00%
NDXP240930C192000002024-07-05 1:32PM EDT2024-09-301,647.420.000.000.00-200.00%
NDX241018C192000002024-06-06 12:40PM EDT2024-10-18852.971,734.401,753.000.00-2336.56%
NDX241115C192000002024-04-02 10:00AM EDT2024-11-15820.80426.40435.000.00-220.00%
NDX241220C192000002024-05-16 11:42AM EDT2024-12-201,011.201,560.101,618.700.00-125525.53%
NDXP241231C192000002024-05-30 11:32AM EDT2024-12-311,007.581,626.101,653.300.00-1225.34%
NDX250117C192000002024-06-07 12:43PM EDT2025-01-171,324.902,198.802,220.000.00-1234.58%
NDX250321C192000002024-04-04 12:17PM EDT2025-03-211,404.301,009.101,037.100.00-303010.88%
NDX250516C192000002024-07-08 4:03PM EDT2025-05-162,721.160.000.000.00--00.00%
NDX250620C192000002024-04-29 10:18AM EDT2025-06-201,294.301,622.001,822.000.00-21220.10%
Opciones de ventapor18 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240718P192000002024-07-17 4:07PM EDT2024-07-183.200.000.000.00-79012.50%
NDX240719P192000002024-07-17 3:41PM EDT2024-07-195.100.000.000.00-2306.25%
NDXP240722P192000002024-07-17 10:40AM EDT2024-07-2211.200.000.000.00-206.25%
NDXP240723P192000002024-07-15 9:33AM EDT2024-07-238.780.000.000.00-703.13%
NDXP240724P192000002024-07-17 9:30AM EDT2024-07-2421.390.000.000.00-4003.13%
NDXP240725P192000002024-07-17 2:17PM EDT2024-07-2541.000.000.000.00-203.13%
NDXP240726P192000002024-07-17 3:48PM EDT2024-07-2653.660.000.000.00-903.13%
NDXP240729P192000002024-07-15 2:22PM EDT2024-07-2918.970.000.000.00-103.13%
NDXP240731P192000002024-07-17 10:12AM EDT2024-07-3174.690.000.000.00-103.13%
NDXP240802P192000002024-07-15 10:02AM EDT2024-08-0235.200.000.000.00-103.13%
NDXP240809P192000002024-07-12 12:36PM EDT2024-08-0957.200.000.000.00-2601.56%
NDXP240812P192000002024-07-17 10:07AM EDT2024-08-12132.700.000.000.00-101.56%
NDXP240813P192000002024-07-08 10:20AM EDT2024-08-1379.800.000.000.00--01.56%
NDXP240815P192000002024-07-16 11:24AM EDT2024-08-1573.900.000.000.00-3001.56%
NDX240816P192000002024-07-17 3:57PM EDT2024-08-16178.410.000.000.00-6801.56%
NDXP240823P192000002024-07-11 1:58PM EDT2024-08-23143.800.000.000.00-101.56%
NDXP240830P192000002024-07-11 10:58AM EDT2024-08-30128.550.000.000.00--01.56%
NDXP240906P192000002024-07-17 10:10AM EDT2024-09-06241.450.000.000.00-101.56%
NDX240920P192000002024-07-17 10:35AM EDT2024-09-20273.500.000.000.00-401.56%
NDXP240930P192000002024-07-17 9:40AM EDT2024-09-30286.800.000.000.00-401.56%
NDX241018P192000002024-07-17 1:51PM EDT2024-10-18410.000.000.000.00-100.78%
NDX241115P192000002024-07-11 10:50AM EDT2024-11-15361.260.000.000.00-300.78%
NDX241220P192000002024-06-20 2:24PM EDT2024-12-20609.900.000.000.00-200.78%
NDX250117P192000002024-06-27 9:32AM EDT2025-01-17655.300.000.000.00-1300.78%
NDX250516P192000002024-05-21 9:30AM EDT2025-05-161,211.200.000.000.00--10.78%
NDX250620P192000002024-04-29 10:18AM EDT2025-06-201,685.701,123.601,289.600.00-21221.04%