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:19900.00
Opciones de comprapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240715C199000002024-07-11 10:49AM EDT2024-07-15555.30431.60449.400.00-1333.01%
NDXP240716C199000002024-06-17 12:28PM EDT2024-07-16298.70441.20458.100.00--126.25%
NDXP240717C199000002024-06-28 9:44AM EDT2024-07-17261.02451.50468.400.00-1123.87%
NDXP240718C199000002024-06-27 11:37AM EDT2024-07-18213.08462.90480.800.00-1522.97%
NDX240719C199000002024-07-12 3:51PM EDT2024-07-19477.10475.10492.10+72.65+17.96%45522.28%
NDXP240723C199000002024-06-17 1:56PM EDT2024-07-23446.40503.50521.200.00--019.68%
NDXP240724C199000002024-07-03 11:56AM EDT2024-07-24450.42518.50535.100.00-2119.98%
NDXP240726C199000002024-07-11 1:56PM EDT2024-07-26475.00547.00563.300.00-11320.57%
NDXP240731C199000002024-07-05 11:13AM EDT2024-07-31597.93588.80605.30-48.82-7.55%3120.08%
NDXP240802C199000002024-07-05 9:35AM EDT2024-08-02606.00625.40641.600.00-8521.21%
NDXP240809C199000002024-07-05 1:29PM EDT2024-08-09774.56678.00695.000.00-8420.84%
NDX240816C199000002024-07-12 3:59PM EDT2024-08-16720.08723.80739.20+20.81+2.98%12720.46%
NDXP240823C199000002024-06-28 10:19AM EDT2024-08-23639.02786.20802.300.00-1121.09%
NDX240920C199000002024-07-11 3:45PM EDT2024-09-20939.35973.80985.900.00-89721.67%
NDXP240930C199000002024-05-23 1:36PM EDT2024-09-30338.60750.80765.000.00-202514.04%
NDX241018C199000002024-07-11 9:35AM EDT2024-10-181,416.581,145.401,159.100.00-11122.54%
NDX241220C199000002024-04-02 9:50AM EDT2024-12-20677.80334.80341.300.00-3210.00%
NDXP241231C199000002024-07-01 10:41AM EDT2024-12-311,158.901,559.101,581.000.00-3324.75%
NDX250620C199000002024-05-17 10:07AM EDT2025-06-201,248.101,780.001,980.000.00-3722.67%
Opciones de ventapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240715P199000002024-07-12 4:08PM EDT2024-07-152.652.553.30-21.60-89.07%691722.62%
NDXP240717P199000002024-07-12 3:44PM EDT2024-07-1716.1015.6017.30-34.80-68.37%50218.88%
NDXP240718P199000002024-07-12 4:07PM EDT2024-07-1825.0023.7025.80-32.65-56.63%116318.38%
NDX240719P199000002024-07-12 3:37PM EDT2024-07-1923.6027.1029.10-35.97-60.38%1778617.08%
NDXP240724P199000002024-07-10 1:39PM EDT2024-07-2492.8059.7062.90+53.70+137.34%3016.00%
NDXP240726P199000002024-07-12 9:58AM EDT2024-07-2686.6575.4078.60-37.65-30.29%1916.06%
NDXP240729P199000002024-07-11 3:50PM EDT2024-07-29127.0983.4089.000.00-5515.19%
NDXP240731P199000002024-07-12 10:23AM EDT2024-07-31122.50108.40112.40+28.82+30.76%3215.95%
NDXP240802P199000002024-07-08 4:01PM EDT2024-08-02128.95131.40135.300.00-101916.58%
NDXP240806P199000002024-07-02 1:45PM EDT2024-08-06294.83144.20151.600.00--116.01%
NDXP240809P199000002024-07-10 3:34PM EDT2024-08-09118.10163.20168.200.00-3315.95%
NDX240816P199000002024-07-12 2:52PM EDT2024-08-16205.38195.40199.00-13.22-6.05%113215.59%
NDXP240823P199000002024-07-08 11:00AM EDT2024-08-23243.80235.70243.100.00-1215.98%
NDXP240830P199000002024-07-11 2:40PM EDT2024-08-30225.00264.00272.00-82.70-26.88%1515.83%
NDX240920P199000002024-07-12 11:35AM EDT2024-09-20325.10344.70349.90-264.20-44.83%17615.55%
NDXP240930P199000002024-07-10 9:45AM EDT2024-09-30330.25374.40384.300.00-4915.49%
NDX241018P199000002024-07-10 3:32PM EDT2024-10-18363.40435.70443.600.00-101015.47%
NDX241115P199000002024-07-11 3:08PM EDT2024-11-15579.30551.80561.800.00-2717616.22%
NDX241220P199000002024-07-09 10:35AM EDT2024-12-20602.65643.70651.700.00-12816.06%
NDX250117P199000002024-03-08 3:57PM EDT2025-01-171,838.301,811.101,835.400.00-1135.69%
NDX250321P199000002024-06-24 12:27PM EDT2025-03-211,046.40824.00833.500.00-3415.60%
NDX250417P199000002024-07-03 12:10PM EDT2025-04-17894.00871.90888.800.00--115.63%
NDX250620P199000002024-05-17 10:07AM EDT2025-06-201,569.901,062.001,262.000.00-3718.96%