U.S. markets open in 4 hours 1 minute

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:19700.00
Opciones de comprapor18 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240718C197000002024-07-02 12:14PM EDT2024-07-18340.230.000.000.00-800.00%
NDX240719C197000002024-07-17 4:00PM EDT2024-07-19178.300.000.000.00-1000.00%
NDXP240722C197000002024-07-02 12:09PM EDT2024-07-22378.450.000.000.00--00.00%
NDXP240724C197000002024-06-24 4:00PM EDT2024-07-24279.710.000.000.00--00.00%
NDXP240725C197000002024-07-17 4:00PM EDT2024-07-25287.140.000.000.00-300.00%
NDXP240726C197000002024-07-17 12:10PM EDT2024-07-26353.730.000.000.00-500.00%
NDXP240801C197000002024-06-28 3:38PM EDT2024-08-01433.600.000.000.00-400.00%
NDXP240802C197000002024-07-11 3:14PM EDT2024-08-02755.900.000.000.00-200.00%
NDXP240805C197000002024-06-28 3:38PM EDT2024-08-05460.210.000.000.00-400.00%
NDXP240809C197000002024-07-17 9:52AM EDT2024-08-09601.000.000.000.00-200.00%
NDX240816C197000002024-07-17 11:54AM EDT2024-08-16560.670.000.000.00-100.00%
NDX240920C197000002024-07-08 3:16PM EDT2024-09-201,198.550.000.000.00-200.00%
NDXP240930C197000002024-06-17 3:28PM EDT2024-09-301,041.75824.90839.300.00-5522.09%
NDX241018C197000002024-07-01 3:14PM EDT2024-10-18953.530.000.000.00-100.00%
NDX241115C197000002024-02-12 12:58PM EDT2024-11-15694.60697.50707.000.00-1114.46%
NDX241220C197000002024-07-15 12:33PM EDT2024-12-201,749.630.000.000.00-100.00%
NDXP241231C197000002024-06-13 9:43AM EDT2024-12-311,277.401,694.901,717.400.00-1131.34%
NDX250117C197000002024-01-22 12:38PM EDT2025-01-17616.80615.00630.700.00--210.36%
NDX250221C197000002024-06-07 1:44PM EDT2025-02-211,191.471,983.402,006.900.00-1132.14%
NDXP250331C197000002024-06-04 10:57AM EDT2025-03-311,043.001,990.802,006.900.00-1229.67%
NDX250620C197000002024-03-27 10:34AM EDT2025-06-201,385.201,005.501,144.000.00-51014.43%
NDX261218C197000002024-06-25 3:52PM EDT2026-12-183,580.000.000.000.00--00.00%
Opciones de ventapor18 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240718P197000002024-07-17 3:59PM EDT2024-07-1851.470.000.000.00-26601.56%
NDX240719P197000002024-07-17 4:00PM EDT2024-07-1977.850.000.000.00-8601.56%
NDXP240722P197000002024-07-17 2:05PM EDT2024-07-22102.020.000.000.00-2300.78%
NDXP240723P197000002024-07-17 4:02PM EDT2024-07-23137.000.000.000.00-200.78%
NDXP240724P197000002024-07-17 1:52PM EDT2024-07-24139.400.000.000.00-600.78%
NDXP240726P197000002024-07-17 1:33PM EDT2024-07-26150.400.000.000.00-1000.78%
NDXP240729P197000002024-07-11 11:00AM EDT2024-07-2961.400.000.000.00-200.39%
NDXP240730P197000002024-07-09 12:18PM EDT2024-07-3061.280.000.000.00-400.39%
NDXP240731P197000002024-07-17 4:06PM EDT2024-07-31226.100.000.000.00-1500.39%
NDXP240801P197000002024-07-17 9:47AM EDT2024-08-01153.450.000.000.00-2000.39%
NDXP240802P197000002024-07-17 11:09AM EDT2024-08-02198.400.000.000.00-1600.39%
NDXP240806P197000002024-07-17 3:00PM EDT2024-08-06254.800.000.000.00-200.39%
NDXP240808P197000002024-07-17 12:52PM EDT2024-08-08275.300.000.000.00-100.39%
NDXP240809P197000002024-07-17 9:48AM EDT2024-08-09203.650.000.000.00-100.39%
NDX240816P197000002024-07-17 11:24AM EDT2024-08-16266.920.000.000.00-1200.39%
NDXP240819P197000002024-07-16 10:46AM EDT2024-08-19154.800.000.000.00-100.39%
NDXP240823P197000002024-07-12 10:22AM EDT2024-08-23196.470.000.000.00-300.39%
NDXP240830P197000002024-07-17 10:16AM EDT2024-08-30341.240.000.000.00-600.39%
NDX240920P197000002024-06-24 9:48AM EDT2024-09-20566.900.000.000.00-300.20%
NDXP240930P197000002024-07-15 11:45AM EDT2024-09-30293.000.000.000.00-200.20%
NDX241018P197000002024-07-16 11:38AM EDT2024-10-18384.000.000.000.00-1200.20%
NDX241115P197000002024-07-10 11:59AM EDT2024-11-15445.800.000.000.00-200.20%
NDX241220P197000002024-06-26 2:08PM EDT2024-12-20778.500.000.000.00-2000.20%
NDXP241231P197000002024-07-08 10:12AM EDT2024-12-31584.690.000.000.00-200.20%
NDX250417P197000002024-05-24 11:04AM EDT2025-04-171,287.80974.20999.000.00-1115.37%
NDX250516P197000002024-05-24 1:28PM EDT2025-05-161,319.801,019.101,046.400.00-1115.28%
NDX250620P197000002024-07-10 12:34PM EDT2025-06-20844.800.000.000.00-500.10%