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:19500.00
Opciones de comprapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240724C195000002024-07-23 4:04PM EDT2024-07-24272.090.000.00-112.39-29.23%100.00%
NDXP240725C195000002024-07-22 3:13PM EDT2024-07-25389.450.000.000.00-260.00%
NDXP240726C195000002024-07-22 3:37PM EDT2024-07-26385.000.000.00-25.00-6.10%1120.00%
NDXP240729C195000002024-07-19 12:52PM EDT2024-07-29276.250.000.000.00-11100.00%
NDXP240731C195000002024-07-23 3:45PM EDT2024-07-31414.260.000.00+86.69+26.46%110.00%
NDXP240802C195000002024-07-22 3:29PM EDT2024-08-02512.780.000.000.00-4120.00%
NDXP240807C195000002024-07-19 12:24PM EDT2024-08-07425.000.000.000.00-110.00%
NDXP240809C195000002024-07-18 12:59PM EDT2024-08-09550.10479.10559.100.00-1524.84%
NDX240816C195000002024-07-22 11:09AM EDT2024-08-16599.82534.80613.200.00-52323.67%
NDXP240823C195000002024-07-22 11:09AM EDT2024-08-23662.58598.20678.200.00-2323.73%
NDXP240830C195000002024-07-17 10:45AM EDT2024-08-30870.200.000.000.00--130.00%
NDXP240913C195000002024-07-18 11:57AM EDT2024-09-13755.100.000.000.00-210.00%
NDX240920C195000002024-07-22 10:36AM EDT2024-09-20880.32797.30876.000.00-116323.57%
NDXP240930C195000002024-07-11 9:35AM EDT2024-09-301,610.93800.001,000.000.00-1425.47%
NDX241018C195000002024-07-18 11:59AM EDT2024-10-18968.18912.001,110.000.00-41625.58%
NDX241115C195000002024-07-18 11:51AM EDT2024-11-151,159.081,099.001,296.000.00-2226.51%
NDX241220C195000002024-07-19 3:21PM EDT2024-12-201,291.871,275.001,475.000.00-16626.80%
NDXP241231C195000002024-04-01 1:03PM EDT2024-12-31960.85544.50561.700.00-118.11%
NDX250117C195000002024-07-03 9:44AM EDT2025-01-171,711.381,426.201,608.000.00-4026927.05%
NDX250221C195000002024-04-17 3:39PM EDT2025-02-21786.601,026.101,041.900.00--015.20%
NDXP250331C195000002024-07-03 11:30AM EDT2025-03-312,078.200.000.000.00-110.00%
NDX250620C195000002024-06-13 2:02PM EDT2025-06-202,058.342,531.402,548.100.00-22832.51%
Opciones de ventapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240724P195000002024-07-23 4:12PM EDT2024-07-2413.061.0016.70-13.89-51.54%672822.88%
NDXP240725P195000002024-07-22 3:45PM EDT2024-07-2536.590.000.00-6.31-14.71%6123.13%
NDXP240726P195000002024-07-23 4:00PM EDT2024-07-2656.150.000.00-4.45-7.34%3283.13%
NDXP240729P195000002024-07-23 12:39PM EDT2024-07-2975.0072.5079.70-44.92-37.46%2517.82%
NDXP240730P195000002024-07-23 12:08PM EDT2024-07-3070.2086.8094.70-18.45-20.81%2418.10%
NDXP240731P195000002024-07-23 3:45PM EDT2024-07-31119.10112.20132.20-5.15-4.14%11220.54%
NDXP240801P195000002024-07-23 10:30AM EDT2024-08-01136.650.000.00+3.15+2.36%441.56%
NDXP240802P195000002024-07-23 10:38AM EDT2024-08-02145.30148.70168.70-3.35-2.25%23021.42%
NDXP240805P195000002024-07-08 10:26AM EDT2024-08-0584.73160.10179.500.00-3119.56%
NDXP240807P195000002024-07-22 9:36AM EDT2024-08-07222.800.000.000.00-151.56%
NDXP240809P195000002024-07-23 2:36PM EDT2024-08-09187.35195.60215.60-35.57-15.96%26219.36%
NDXP240812P195000002024-07-22 2:23PM EDT2024-08-12197.320.000.000.00-130.78%
NDXP240813P195000002024-07-18 3:01PM EDT2024-08-13290.670.000.000.00-210.78%
NDXP240815P195000002024-07-23 11:04AM EDT2024-08-15229.900.000.00-5.80-2.46%120.78%
NDX240816P195000002024-07-23 1:46PM EDT2024-08-16237.60245.60255.40-68.80-22.45%245018.37%
NDXP240819P195000002024-07-16 10:46AM EDT2024-08-19119.900.000.000.00-100.78%
NDXP240820P195000002024-07-18 3:40PM EDT2024-08-20326.900.000.000.00-220.78%
NDXP240823P195000002024-07-19 3:55PM EDT2024-08-23418.77270.70310.700.00-81818.67%
NDXP240830P195000002024-07-22 11:59AM EDT2024-08-30371.120.000.000.00-5290.78%
NDXP240906P195000002024-07-23 9:34AM EDT2024-09-06349.900.000.00-129.68-27.04%130.78%
NDX240920P195000002024-07-22 10:36AM EDT2024-09-20417.75393.00426.700.00-22117.30%
NDXP240930P195000002024-07-19 1:17PM EDT2024-09-30578.14404.60484.600.00-1417.73%
NDX241018P195000002024-07-23 10:45AM EDT2024-10-18487.31468.00545.70-24.29-4.75%201017.41%
NDX241115P195000002024-07-19 12:19PM EDT2024-11-15697.80580.00646.000.00-61917.45%
NDX241220P195000002024-07-18 10:39AM EDT2024-12-20711.60670.00740.300.00-27817.18%
NDX250117P195000002024-07-12 10:09AM EDT2025-01-17582.02722.90800.000.00-8024616.87%
NDX250321P195000002024-06-13 2:02PM EDT2025-03-21907.95709.20718.800.00-2213.22%
NDX250516P195000002024-05-16 9:30AM EDT2025-05-161,342.30878.001,076.000.00--117.00%
NDX250620P195000002024-07-11 3:11PM EDT2025-06-20882.20930.001,130.000.00-23216.81%
NDX251219P195000002024-07-19 3:32PM EDT2025-12-191,345.501,186.001,386.000.00-2216.29%