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:19400.00
Opciones de comprapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240715C194000002024-06-17 2:02PM EDT2024-07-15752.29925.80950.600.00-1042.70%
NDXP240716C194000002024-06-17 2:14PM EDT2024-07-16752.02930.90955.400.00-3036.76%
NDXP240717C194000002024-06-17 2:19PM EDT2024-07-17756.64935.70960.300.00--133.36%
NDXP240718C194000002024-07-11 12:23PM EDT2024-07-18893.10941.90964.800.00-2330.99%
NDX240719C194000002024-07-11 10:02AM EDT2024-07-191,274.20952.70974.800.00-24530.43%
NDXP240722C194000002024-07-05 2:57PM EDT2024-07-221,055.25959.00981.000.00-1325.84%
NDXP240723C194000002024-06-17 3:50PM EDT2024-07-23792.58965.20987.700.00--125.49%
NDXP240726C194000002024-07-05 9:32AM EDT2024-07-26966.38992.501,014.000.00-101625.38%
NDXP240801C194000002024-06-28 11:07AM EDT2024-08-01730.501,027.801,048.600.00-1123.91%
NDXP240802C194000002024-07-02 1:01PM EDT2024-08-02737.401,045.201,065.400.00-1124.59%
NDX240816C194000002024-07-11 12:34PM EDT2024-08-161,134.001,124.901,143.500.00-22323.09%
NDX240920C194000002024-07-05 12:18PM EDT2024-09-201,420.151,346.801,366.600.00-21623.74%
NDX241018C194000002024-06-21 3:57PM EDT2024-10-181,161.051,508.201,528.200.00-1624.34%
NDX241115C194000002024-05-24 1:37PM EDT2024-11-15817.421,347.001,362.800.00-1517.54%
NDX241220C194000002024-04-04 1:07PM EDT2024-12-20987.10633.80651.100.00-10350.00%
NDX250117C194000002024-05-02 3:10PM EDT2025-01-17614.03894.40910.100.00-110.00%
NDX250321C194000002024-06-13 2:02PM EDT2025-03-211,747.542,254.502,274.600.00-1126.98%
NDXP250331C194000002024-06-05 11:42AM EDT2025-03-311,407.302,339.102,369.900.00--127.92%
NDX250417C194000002024-06-14 10:06AM EDT2025-04-171,900.002,371.102,388.800.00-1127.33%
NDX250620C194000002024-05-08 10:11AM EDT2025-06-201,262.401,640.001,840.000.00--617.25%
NDX251219C194000002024-04-22 10:23AM EDT2025-12-191,421.851,897.402,447.400.00-21220.54%
NDX261218C194000002024-02-16 2:05PM EDT2026-12-182,629.042,588.002,788.000.00-1118.59%
Opciones de ventapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240715P194000002024-07-12 4:02PM EDT2024-07-150.900.601.20-1.04-53.61%666526.82%
NDXP240717P194000002024-07-10 9:50AM EDT2024-07-175.953.204.000.00-151722.44%
NDXP240718P194000002024-07-12 9:40AM EDT2024-07-1810.455.206.50-3.83-26.82%144621.76%
NDX240719P194000002024-07-11 2:24PM EDT2024-07-1916.506.407.500.00-108420.38%
NDXP240722P194000002024-07-11 2:51PM EDT2024-07-2221.8510.3011.700.00-1218.12%
NDXP240723P194000002024-07-10 10:19AM EDT2024-07-2314.2513.0014.700.00-1718.02%
NDXP240724P194000002024-07-10 12:29PM EDT2024-07-2416.2017.6019.300.00-1218.25%
NDXP240725P194000002024-07-01 12:36PM EDT2024-07-25143.2520.7022.600.00-23118.14%
NDXP240726P194000002024-07-12 12:31PM EDT2024-07-2625.4024.3026.20-78.23-75.49%193418.07%
NDXP240729P194000002024-06-27 2:52PM EDT2024-07-29173.6327.9032.200.00--117.17%
NDXP240730P194000002024-06-28 11:01AM EDT2024-07-30154.2032.1036.900.00-283517.28%
NDXP240731P194000002024-07-02 9:33AM EDT2024-07-31167.3041.2043.500.00--417.60%
NDXP240802P194000002024-07-11 1:28PM EDT2024-08-0276.4154.6057.300.00-4818.14%
NDXP240805P194000002024-07-05 1:20PM EDT2024-08-0580.4259.2064.700.00-1117.58%
NDX240816P194000002024-07-12 2:49PM EDT2024-08-1682.81100.20103.40-48.14-36.76%65217.04%
NDXP240823P194000002024-07-11 11:50AM EDT2024-08-23153.00131.90137.400.00-1317.36%
NDX240920P194000002024-07-12 3:24PM EDT2024-09-20205.40226.80231.60+1.75+0.86%2916.92%
NDXP240930P194000002024-07-01 2:07PM EDT2024-09-30401.27253.10261.600.00-2716.80%
NDX241018P194000002024-06-20 10:36AM EDT2024-10-18456.70310.10317.300.00-4716.77%
NDX241115P194000002024-07-05 12:45PM EDT2024-11-15449.70417.60427.20+30.47+7.27%24317.46%
NDX241220P194000002024-07-11 11:30AM EDT2024-12-20516.00506.90514.500.00-216717.27%
NDX250516P194000002024-05-21 9:30AM EDT2025-05-161,295.300.000.000.00--10.78%
NDX250620P194000002024-05-08 10:11AM EDT2025-06-201,603.601,109.601,262.800.00--622.06%