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:20000.00
Opciones de comprapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240715C200000002024-07-12 10:45AM EDT2024-07-15436.45333.70351.50+222.45+103.95%46219.98%
NDXP240716C200000002024-07-02 10:14AM EDT2024-07-16144.32350.20362.400.00--218.86%
NDXP240717C200000002024-07-02 9:35AM EDT2024-07-17143.00361.80378.000.00-1119.08%
NDXP240718C200000002024-07-10 1:05PM EDT2024-07-18685.00376.10392.300.00-72119.12%
NDX240719C200000002024-07-12 4:03PM EDT2024-07-19391.90395.20399.80+13.48+3.56%81,30618.39%
NDXP240722C200000002024-07-10 9:50AM EDT2024-07-22631.58409.00426.000.00-13717.57%
NDXP240723C200000002024-07-12 11:30AM EDT2024-07-23528.34421.70437.70+319.04+152.43%8117.71%
NDXP240725C200000002024-06-26 10:54AM EDT2024-07-25245.01450.70466.000.00--4118.39%
NDXP240726C200000002024-07-11 1:56PM EDT2024-07-26405.00468.50483.200.00-1318.94%
NDXP240729C200000002024-07-03 11:03AM EDT2024-07-29373.12481.80497.600.00-44818.02%
NDXP240731C200000002024-07-05 11:16AM EDT2024-07-31577.71513.30528.000.00-2118.84%
NDXP240801C200000002024-06-28 11:18AM EDT2024-08-01341.23528.80542.300.00-4219.18%
NDXP240802C200000002024-07-09 11:38AM EDT2024-08-02692.30554.70565.100.00-52019.98%
NDXP240805C200000002024-07-05 1:44PM EDT2024-08-05672.90562.50578.900.00-6319.36%
NDXP240809C200000002024-07-12 3:06PM EDT2024-08-09733.77608.40618.20+30.53+4.34%121219.76%
NDX240816C200000002024-07-11 3:34PM EDT2024-08-16613.90654.90664.700.00-26219.58%
NDXP240823C200000002024-07-10 10:15AM EDT2024-08-23920.90715.90730.100.00-1520.34%
NDX240920C200000002024-07-12 3:31PM EDT2024-09-20966.60906.30916.60-23.30-2.35%1893521.13%
NDXP240930C200000002024-07-05 9:31AM EDT2024-09-30911.87956.30974.400.00-11421.32%
NDX241018C200000002024-07-11 10:03AM EDT2024-10-181,322.901,075.801,090.900.00-34022.08%
NDX241115C200000002024-07-12 10:00AM EDT2024-11-151,293.941,267.801,285.40+529.94+69.36%210223.63%
NDX241220C200000002024-07-11 10:25AM EDT2024-12-201,547.301,446.001,460.700.00-381624.20%
NDXP241231C200000002024-06-18 11:09AM EDT2024-12-311,282.751,493.201,514.800.00-1324.40%
NDX250117C200000002024-07-12 4:11PM EDT2025-01-171,590.781,580.201,599.60-60.77-3.68%236824.75%
NDX250321C200000002024-04-24 10:45AM EDT2025-03-21648.80982.601,001.900.00-108412.37%
NDXP250331C200000002024-07-03 12:06PM EDT2025-03-311,783.651,891.401,905.800.00-3625.54%
NDX250417C200000002024-05-10 9:30AM EDT2025-04-17857.601,175.401,202.000.00--114.64%
NDX250516C200000002024-07-09 9:35AM EDT2025-05-162,237.402,072.402,088.500.00-23726.05%
NDX250620C200000002024-07-11 11:04AM EDT2025-06-202,255.002,202.302,216.500.00-102726.34%
NDX250919C200000002024-07-11 4:14PM EDT2025-09-192,472.002,434.002,634.000.00-6828.23%
NDX251219C200000002024-06-25 2:27PM EDT2025-12-192,441.002,724.002,924.000.00-1528.71%
Opciones de ventapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240715P200000002024-07-12 4:05PM EDT2024-07-155.084.605.50-31.09-85.96%574714.28%
NDXP240716P200000002024-07-12 3:50PM EDT2024-07-1620.9014.6016.30-28.90-58.03%171115.33%
NDXP240717P200000002024-07-12 2:15PM EDT2024-07-1712.0824.8027.00-43.52-78.27%32615.58%
NDXP240718P200000002024-07-12 4:01PM EDT2024-07-1837.6335.8038.30-48.03-56.07%151515.81%
NDX240719P200000002024-07-12 3:43PM EDT2024-07-1940.0040.2042.40-32.45-44.79%1421,21715.02%
NDXP240722P200000002024-07-12 10:14AM EDT2024-07-2244.0556.4059.50-51.22-53.76%5714.12%
NDXP240723P200000002024-07-12 11:30AM EDT2024-07-2352.5065.9069.10-57.33-52.20%8114.33%
NDXP240726P200000002024-07-11 3:03PM EDT2024-07-26136.3095.9099.700.00-8815.03%
NDXP240731P200000002024-07-11 2:15PM EDT2024-07-31195.95132.10136.400.00-13215.14%
NDXP240802P200000002024-07-11 9:52AM EDT2024-08-02104.55156.50160.600.00-1715.80%
NDXP240805P200000002024-07-05 9:34AM EDT2024-08-05229.10162.90170.800.00-1215.29%
NDXP240809P200000002024-07-12 11:18AM EDT2024-08-09198.20189.30194.80-18.40-8.49%61515.30%
NDX240816P200000002024-07-12 2:57PM EDT2024-08-16226.50222.80226.50-40.32-15.11%4019015.02%
NDXP240823P200000002024-07-11 9:40AM EDT2024-08-23194.70264.10271.900.00-1215.47%
NDXP240830P200000002024-07-12 11:52AM EDT2024-08-30273.42292.90301.20+24.13+9.68%3215.35%
NDX240920P200000002024-07-11 12:00PM EDT2024-09-20408.00374.50379.800.00-29199315.13%
NDXP240930P200000002024-07-11 11:30AM EDT2024-09-30421.60405.20414.900.00-21215.11%
NDX241018P200000002024-07-12 9:30AM EDT2024-10-18509.80466.00474.20+11.40+2.29%2010615.10%
NDX241115P200000002024-07-11 1:33PM EDT2024-11-15621.00583.00593.200.00-1715.89%
NDX241220P200000002024-07-12 9:32AM EDT2024-12-20707.17674.90683.00+91.17+14.80%526015.75%
NDX250117P200000002024-07-12 4:11PM EDT2025-01-17733.20726.80737.30+27.80+3.94%153215.49%
NDX250321P200000002024-06-12 1:40PM EDT2025-03-211,111.21855.50864.700.00--215.34%
NDX250516P200000002024-07-01 12:17PM EDT2025-05-161,103.56954.50970.800.00-101515.32%
NDX250620P200000002024-07-12 9:41AM EDT2025-06-201,027.351,003.601,021.40-5.24-0.51%103115.18%
NDX251219P200000002024-07-10 10:17AM EDT2025-12-191,185.601,178.001,378.000.00-153616.00%