U.S. markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19,799.14-599.48 (-2.94%)
Al cierre: 05:15PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:19800.00
Opciones de comprapor17 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240717C198000002024-07-17 3:59PM EDT2024-07-178.000.0020.00-276.45-97.19%6584.94%
NDXP240718C198000002024-07-17 3:59PM EDT2024-07-1896.90106.50109.10-288.45-74.85%142618.73%
NDX240719C198000002024-07-17 4:09PM EDT2024-07-19121.47129.70132.40-539.63-81.63%6619118.55%
NDXP240722C198000002024-07-17 3:05PM EDT2024-07-22176.10176.20181.90-689.90-79.67%3718.00%
NDXP240723C198000002024-06-18 11:38AM EDT2024-07-23462.90197.50203.200.00--018.61%
NDXP240724C198000002024-07-09 3:51PM EDT2024-07-24752.40223.80229.700.00-1319.68%
NDXP240725C198000002024-07-02 11:58AM EDT2024-07-25358.50240.70246.900.00-2119.94%
NDXP240726C198000002024-07-17 3:58PM EDT2024-07-26260.60260.50266.80-450.51-63.35%14820.44%
NDXP240729C198000002024-06-28 12:39PM EDT2024-07-29356.00276.40283.300.00-2019.03%
NDXP240730C198000002024-07-17 10:23AM EDT2024-07-30363.10290.90298.40-253.70-41.13%61119.32%
NDXP240731C198000002024-07-15 9:59AM EDT2024-07-31747.68315.60330.500.00-3320.67%
NDXP240801C198000002024-06-28 11:27AM EDT2024-08-01444.31331.00346.100.00-2120.95%
NDXP240802C198000002024-06-25 9:57AM EDT2024-08-02356.61358.60372.000.00-7921.85%
NDXP240805C198000002024-06-28 11:01AM EDT2024-08-05484.71370.70384.400.00-2120.81%
NDXP240809C198000002024-07-17 10:40AM EDT2024-08-09500.75415.90423.80-283.31-36.13%71620.94%
NDXP240815C198000002024-07-17 1:06PM EDT2024-08-15482.32506.20521.20-404.61-45.62%--23.04%
NDX240816C198000002024-07-17 3:20PM EDT2024-08-16476.00465.00472.10-396.70-45.46%13527520.53%
NDX240920C198000002024-07-02 10:03AM EDT2024-09-20742.70714.00723.500.00-11921.56%
NDXP240930C198000002024-06-17 4:02PM EDT2024-09-30924.64763.80777.800.00-9721.59%
NDX241018C198000002024-07-11 9:35AM EDT2024-10-181,492.50878.60892.500.00-1622.28%
NDX241115C198000002024-06-17 4:02PM EDT2024-11-151,209.151,067.201,083.000.00--023.74%
NDX241220C198000002024-07-11 2:11PM EDT2024-12-201,492.001,243.301,256.700.00-12424.28%
NDXP241231C198000002024-03-19 2:32PM EDT2024-12-31783.03471.90488.300.00-119.11%
NDX250221C198000002024-06-07 1:44PM EDT2025-02-211,138.821,915.001,938.300.00-1131.69%
NDXP250331C198000002024-06-11 3:39PM EDT2025-03-311,321.271,955.201,972.000.00-1129.77%
NDX250620C198000002024-04-11 11:26AM EDT2025-06-201,268.801,079.501,144.200.00-405815.04%
NDX251219C198000002023-07-03 10:12AM EDT2025-12-19848.00715.701,265.700.00--113.42%
Opciones de ventapor17 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240717P198000002024-07-17 3:59PM EDT2024-07-174.000.156.30+3.45+627.27%727411.42%
NDXP240718P198000002024-07-17 4:04PM EDT2024-07-1892.0090.1094.00+88.15+2,289.61%1108116.00%
NDX240719P198000002024-07-17 4:12PM EDT2024-07-19108.70103.50106.00+93.90+634.46%20956114.74%
NDXP240722P198000002024-07-17 3:48PM EDT2024-07-22133.54145.80152.50+111.98+519.39%291215.02%
NDXP240723P198000002024-07-17 3:09PM EDT2024-07-23161.20164.10169.20+124.15+335.09%15815.43%
NDXP240724P198000002024-07-17 3:22PM EDT2024-07-24165.18187.00192.20+94.88+134.96%3116.40%
NDXP240726P198000002024-07-17 1:45PM EDT2024-07-26196.60211.40217.10+139.25+242.81%52616.57%
NDXP240730P198000002024-07-16 1:04PM EDT2024-07-3071.86181.80186.500.00---12.03%
NDXP240731P198000002024-07-16 10:16AM EDT2024-07-31152.00257.70270.50+53.10+53.69%11016.87%
NDXP240801P198000002024-07-12 1:58PM EDT2024-08-0175.24270.00284.600.00--817.19%
NDXP240802P198000002024-07-17 2:10PM EDT2024-08-02278.10288.00299.60+194.20+231.47%1517.55%
NDXP240805P198000002024-07-17 3:46PM EDT2024-08-05287.35296.90309.30+176.30+158.76%1416.71%
NDXP240807P198000002024-07-08 1:16PM EDT2024-08-07136.70312.60323.200.00--1416.65%
NDXP240808P198000002024-07-16 12:30PM EDT2024-08-08147.63260.10269.500.00---13.57%
NDXP240809P198000002024-07-16 3:00PM EDT2024-08-09130.91325.80333.000.00-21316.42%
NDXP240815P198000002024-07-12 3:59PM EDT2024-08-15177.95360.40370.300.00--516.34%
NDX240816P198000002024-07-17 4:13PM EDT2024-08-16364.40361.20365.00+191.85+111.19%139315.84%
NDXP240819P198000002024-07-16 12:37PM EDT2024-08-19189.97373.30383.400.00-181515.89%
NDXP240823P198000002024-07-17 2:17PM EDT2024-08-23378.25398.30407.90+166.15+78.34%11615.99%
NDXP240830P198000002024-07-16 3:19PM EDT2024-08-30233.10433.40443.700.00-1315.99%
NDXP240906P198000002024-07-16 10:39AM EDT2024-09-06263.42458.10468.000.00-1215.69%
NDX240920P198000002024-07-16 10:10AM EDT2024-09-20334.48510.60517.600.00-515915.41%
NDXP240930P198000002024-07-15 11:45AM EDT2024-09-30316.50538.90550.400.00-1615.27%
NDX241018P198000002024-07-16 12:54PM EDT2024-10-18414.20596.10605.000.00-32115.09%
NDX241115P198000002024-07-01 9:44AM EDT2024-11-15735.00710.80720.700.00-1215.79%
NDX241220P198000002024-07-03 11:07AM EDT2024-12-20666.50799.00808.400.00-23515.61%
NDXP241231P198000002024-06-25 11:34AM EDT2024-12-31854.22814.80830.300.00--115.50%
NDX250117P198000002024-07-11 4:03PM EDT2025-01-17707.30845.70858.800.00-41115.28%
NDX250620P198000002024-04-04 10:15AM EDT2025-06-201,785.901,799.902,026.100.00-61826.70%
NDX261218P198000002024-05-07 9:30AM EDT2026-12-182,151.101,728.001,928.000.00--115.73%