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:19600.00
Opciones de comprapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240724C196000002024-07-23 4:04PM EDT2024-07-24187.300.000.00-70.32-27.30%340.00%
NDXP240725C196000002024-07-23 3:10PM EDT2024-07-25259.640.000.00+84.64+48.37%410.00%
NDXP240726C196000002024-07-23 2:37PM EDT2024-07-26291.540.000.00-30.66-9.52%1140.00%
NDXP240730C196000002024-07-19 1:28PM EDT2024-07-30235.350.000.000.00-210.00%
NDXP240731C196000002024-07-19 1:56PM EDT2024-07-31266.000.000.000.00-220.00%
NDXP240802C196000002024-07-22 11:30AM EDT2024-08-02349.770.000.000.00-150.00%
NDXP240809C196000002024-07-22 9:32AM EDT2024-08-09469.84413.40493.400.00-1424.30%
NDXP240814C196000002024-07-18 3:40PM EDT2024-08-14511.93450.60530.600.00-3223.31%
NDX240816C196000002024-07-23 10:38AM EDT2024-08-16542.00470.20548.00+82.61+17.98%12723.19%
NDXP240819C196000002024-07-19 2:08PM EDT2024-08-19455.800.000.000.00-220.00%
NDXP240823C196000002024-07-18 11:43AM EDT2024-08-23560.90533.40613.400.00-3423.28%
NDXP240830C196000002024-07-19 3:25PM EDT2024-08-30571.970.000.000.00-130.00%
NDXP240906C196000002024-07-18 12:07PM EDT2024-09-06643.66637.50717.500.00-1123.13%
NDX240920C196000002024-07-22 9:34AM EDT2024-09-20775.00730.00804.700.00-23522.97%
NDXP240930C196000002024-07-11 9:35AM EDT2024-09-301,528.730.000.000.00-120.00%
NDX241018C196000002024-07-18 11:12AM EDT2024-10-18956.96847.201,046.000.00-14825.24%
NDX241220C196000002024-07-19 3:18PM EDT2024-12-201,229.221,211.101,408.000.00-15926.44%
NDX250117C196000002024-05-01 2:48PM EDT2025-01-17556.99798.40813.900.00-1113.39%
NDX250321C196000002024-07-01 12:29PM EDT2025-03-211,751.051,608.001,806.700.00-1327.14%
NDXP250331C196000002024-06-05 11:02AM EDT2025-03-311,263.802,138.302,162.600.00-1232.11%
NDX250516C196000002024-07-08 4:04PM EDT2025-05-162,439.451,828.002,028.000.00--027.60%
NDX250620C196000002024-05-14 10:33AM EDT2025-06-201,249.301,876.002,076.000.00-43426.75%
Opciones de ventapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240724P196000002024-07-23 4:14PM EDT2024-07-2431.3529.0034.00-16.65-34.69%921722.18%
NDXP240725P196000002024-07-23 2:47PM EDT2024-07-2552.400.000.00-16.24-23.66%15191.56%
NDXP240726P196000002024-07-23 3:03PM EDT2024-07-2671.0072.2092.20-13.40-15.88%85222.13%
NDXP240729P196000002024-07-23 2:39PM EDT2024-07-2985.800.000.00-171.95-66.71%111.56%
NDXP240730P196000002024-07-23 12:08PM EDT2024-07-30124.25112.30132.30+10.18+8.92%23218.41%
NDXP240731P196000002024-07-22 11:49AM EDT2024-07-31217.83144.10160.200.00-71719.72%
NDXP240801P196000002024-07-18 10:40AM EDT2024-08-01221.73159.00179.000.00-62520.17%
NDXP240802P196000002024-07-22 10:39AM EDT2024-08-02195.06182.30202.300.00-121020.98%
NDXP240805P196000002024-07-19 3:58PM EDT2024-08-05348.90193.80213.100.00-171419.15%
NDXP240806P196000002024-07-19 1:26PM EDT2024-08-06373.120.000.000.00-110.78%
NDXP240807P196000002024-07-22 9:36AM EDT2024-08-07257.600.000.000.00-110.78%
NDXP240808P196000002024-07-18 11:22AM EDT2024-08-08323.620.000.000.00-1890.78%
NDXP240809P196000002024-07-18 11:22AM EDT2024-08-09321.420.000.000.00-2160.78%
NDXP240812P196000002024-07-08 10:50AM EDT2024-08-12127.550.000.000.00--20.78%
NDX240816P196000002024-07-22 1:03PM EDT2024-08-16277.90279.70289.900.00-110517.98%
NDXP240823P196000002024-07-23 10:35AM EDT2024-08-23297.00305.40345.40-163.64-35.52%21218.28%
NDXP240830P196000002024-07-23 12:43PM EDT2024-08-30347.050.000.00-26.95-7.21%2160.39%
NDX240920P196000002024-07-23 9:34AM EDT2024-09-20440.00406.80486.00-38.60-8.07%144617.75%
NDX241018P196000002024-07-23 10:03AM EDT2024-10-18526.31504.20578.50+13.94+2.72%22117.04%
NDX241115P196000002024-07-23 9:32AM EDT2024-11-15657.30616.00683.10-74.70-10.20%41117.21%
NDX241220P196000002024-06-24 10:51AM EDT2024-12-20797.65704.00771.000.00-21116.83%
NDXP241231P196000002024-07-12 3:44PM EDT2024-12-31575.000.000.000.00-240.20%
NDX250117P196000002024-07-09 2:26PM EDT2025-01-17584.42756.70834.000.00-3316.60%
NDX250321P196000002024-06-24 12:22PM EDT2025-03-21938.10866.101,020.000.00--117.20%
NDX250516P196000002024-06-11 9:30AM EDT2025-05-161,199.000.000.000.00--10.20%
NDX250620P196000002024-05-14 10:33AM EDT2025-06-201,589.70980.901,162.800.00-43416.57%
NDX250718P196000002024-07-19 12:06PM EDT2025-07-181,180.001,004.001,204.000.00-1116.45%
NDX261218P196000002024-05-07 9:30AM EDT2026-12-182,070.600.000.000.00--20.10%