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:20100.00
Opciones de comprapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240724C201000002024-07-23 4:13PM EDT2024-07-244.003.104.60-27.35-87.24%1454320.34%
NDXP240725C201000002024-07-23 3:35PM EDT2024-07-2527.970.0018.20-21.81-43.81%153120.22%
NDXP240726C201000002024-07-23 3:59PM EDT2024-07-2639.1032.7037.40-26.40-40.31%5233421.01%
NDXP240729C201000002024-07-23 2:36PM EDT2024-07-2965.600.000.00-32.80-33.33%473.13%
NDXP240730C201000002024-07-23 12:08PM EDT2024-07-3095.0062.4069.50-12.53-11.65%1217.77%
NDXP240731C201000002024-07-23 9:47AM EDT2024-07-31127.1092.60100.20-13.80-9.79%23819.83%
NDXP240801C201000002024-07-18 11:30AM EDT2024-08-01130.180.000.000.00-10311.56%
NDXP240802C201000002024-07-22 3:36PM EDT2024-08-02168.60127.30147.300.00-31921.86%
NDXP240805C201000002024-07-12 2:43PM EDT2024-08-05615.220.000.000.00--81.56%
NDXP240808C201000002024-07-19 2:30PM EDT2024-08-08145.280.000.000.00-881.56%
NDXP240809C201000002024-07-22 4:14PM EDT2024-08-09223.32185.20205.200.00-21220.48%
NDXP240814C201000002024-07-22 10:50AM EDT2024-08-14269.65209.60249.600.00-161220.43%
NDX240816C201000002024-07-22 3:48PM EDT2024-08-16292.70226.00264.100.00-69320.32%
NDXP240823C201000002024-07-12 12:38PM EDT2024-08-23701.92284.70324.700.00-31720.62%
NDXP240830C201000002024-07-22 3:46PM EDT2024-08-30410.20341.50381.500.00-202320.93%
NDXP240906C201000002024-07-19 3:58PM EDT2024-09-06334.05381.20421.200.00-1120.70%
NDX240920C201000002024-07-22 12:31PM EDT2024-09-20479.40450.90528.000.00-566021.50%
NDXP240930C201000002024-07-17 3:42PM EDT2024-09-30615.10498.20578.200.00-1121.36%
NDX241018C201000002024-07-08 12:36PM EDT2024-10-181,081.28630.00696.000.00-12922.11%
NDX241115C201000002024-07-02 11:22AM EDT2024-11-15923.20800.001,000.000.00-3826.12%
NDX241220C201000002024-07-19 1:25PM EDT2024-12-20912.20915.001,112.000.00-127525.09%
NDXP241231C201000002024-06-05 10:25AM EDT2024-12-31670.001,423.501,439.300.00-1230.47%
NDX250417C201000002024-07-12 3:44PM EDT2025-04-171,928.701,422.001,616.900.00-1126.24%
Opciones de ventapor24 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240724P201000002024-07-23 3:55PM EDT2024-07-24365.000.000.00+76.00+26.30%44100.00%
NDXP240725P201000002024-07-12 1:58PM EDT2024-07-2574.620.000.000.00--100.00%
NDXP240726P201000002024-07-19 1:20PM EDT2024-07-26620.550.000.000.00-1950.00%
NDXP240729P201000002024-07-17 1:59PM EDT2024-07-29372.70357.90397.900.00-1216.96%
NDXP240730P201000002024-07-22 9:49AM EDT2024-07-30362.99369.20409.200.00-3617.07%
NDXP240731P201000002024-07-18 11:06AM EDT2024-07-31448.51395.40435.400.00-1318.77%
NDXP240801P201000002024-07-17 9:43AM EDT2024-08-01308.250.000.000.00-10310.00%
NDXP240802P201000002024-07-22 3:43PM EDT2024-08-02423.750.000.00+29.25+7.41%120.00%
NDXP240805P201000002024-07-15 2:29PM EDT2024-08-05179.36413.50493.500.00-2119.22%
NDXP240806P201000002024-07-18 9:30AM EDT2024-08-06385.800.000.000.00-100.00%
NDXP240807P201000002024-07-18 2:55PM EDT2024-08-07561.100.000.000.00-220.00%
NDXP240809P201000002024-07-22 4:14PM EDT2024-08-09452.99442.00522.000.00-1518.65%
NDXP240815P201000002024-07-12 3:59PM EDT2024-08-15268.350.000.000.00--50.00%
NDX240816P201000002024-07-22 3:48PM EDT2024-08-16465.30480.00558.500.00-38017.64%
NDXP240819P201000002024-07-22 3:03PM EDT2024-08-19494.050.000.000.00-100.00%
NDXP240820P201000002024-07-17 2:08PM EDT2024-08-20503.100.000.000.00--10.00%
NDXP240823P201000002024-07-18 2:29PM EDT2024-08-23621.10514.20594.200.00-11017.17%
NDXP240830P201000002024-07-15 12:03PM EDT2024-08-30283.10548.70628.700.00-1116.93%
NDXP240906P201000002024-07-16 10:39AM EDT2024-09-06349.78572.90652.900.00-1216.47%
NDX240920P201000002024-07-19 11:50AM EDT2024-09-20780.00620.00690.300.00-165615.61%
NDXP240930P201000002024-07-11 1:29PM EDT2024-09-30475.220.000.000.00-260.00%
NDX241018P201000002024-07-19 11:38AM EDT2024-10-18879.00717.00786.000.00-23015.40%
NDX241115P201000002024-07-23 10:33AM EDT2024-11-15818.60800.001,000.00-22.60-2.69%51318.29%
NDX241220P201000002024-07-03 12:34PM EDT2024-12-20748.40855.301,036.000.00-335616.74%
NDXP241231P201000002024-06-18 11:07AM EDT2024-12-31904.25930.80945.800.00--114.42%