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:20200.00
Opciones de comprapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240715C202000002024-07-12 4:06PM EDT2024-07-15164.30158.50165.10-9.40-5.41%6313.93%
NDXP240716C202000002024-07-02 2:38PM EDT2024-07-16116.85184.50192.100.00-1315.63%
NDXP240717C202000002024-07-05 1:28PM EDT2024-07-17332.70201.70217.200.00-23616.76%
NDXP240718C202000002024-07-12 1:32PM EDT2024-07-18328.50222.10237.30+117.97+56.03%41217.24%
NDX240719C202000002024-07-12 2:25PM EDT2024-07-19356.09237.20252.00+125.23+54.24%1623817.23%
NDXP240722C202000002024-06-27 12:07PM EDT2024-07-22135.57266.50273.900.00-8815.86%
NDXP240726C202000002024-07-11 1:47PM EDT2024-07-26289.35331.30339.100.00-44717.58%
NDXP240730C202000002024-07-11 1:29PM EDT2024-07-30349.95355.50367.900.00-1217.05%
NDXP240731C202000002024-07-05 12:31PM EDT2024-07-31467.85378.80389.200.00-33617.77%
NDXP240801C202000002024-07-01 10:23AM EDT2024-08-01179.88393.30406.500.00--118.25%
NDXP240802C202000002024-06-28 11:37AM EDT2024-08-02262.70419.70427.800.00-81218.93%
NDXP240809C202000002024-07-12 9:38AM EDT2024-08-09436.67474.40483.20-131.23-23.11%1718.83%
NDX240816C202000002024-07-12 3:53PM EDT2024-08-16518.90522.00530.60+22.63+4.56%2412718.72%
NDXP240823C202000002024-07-05 11:50AM EDT2024-08-23649.62584.60597.400.00-1519.52%
NDX240920C202000002024-07-12 1:59PM EDT2024-09-20891.44774.30785.30-47.22-5.03%418820.42%
NDXP240930C202000002024-06-28 10:07AM EDT2024-09-30683.80826.70843.700.00-11620.64%
NDX241018C202000002024-05-29 10:36AM EDT2024-10-18340.00665.20675.000.00--214.56%
NDX241115C202000002024-05-31 10:14AM EDT2024-11-15343.50804.30819.300.00-2315.89%
NDX241220C202000002024-06-18 3:23PM EDT2024-12-201,140.001,316.701,332.100.00-334723.65%
NDXP241231C202000002024-06-05 9:45AM EDT2024-12-31610.000.000.000.00-340.00%
NDX250117C202000002024-07-02 10:40AM EDT2025-01-171,168.601,452.401,471.100.00--224.23%
NDX250221C202000002024-06-20 12:35PM EDT2025-02-211,322.601,601.501,626.700.00--124.72%
NDX250620C202000002024-07-09 10:42AM EDT2025-06-202,226.902,076.702,091.500.00-1225.93%
NDX251219C202000002024-03-25 9:38AM EDT2025-12-191,698.500.000.000.00-11080.00%
Opciones de ventapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240715P202000002024-07-12 4:13PM EDT2024-07-1525.3024.1025.40-74.55-74.66%2271112.21%
NDXP240717P202000002024-07-12 2:36PM EDT2024-07-1732.0064.6067.90-102.00-76.12%101214.49%
NDXP240718P202000002024-07-12 4:00PM EDT2024-07-1884.7881.1084.60-69.22-44.95%211714.87%
NDX240719P202000002024-07-12 3:39PM EDT2024-07-1969.3586.7089.40-77.35-52.73%1324014.07%
NDXP240726P202000002024-07-12 12:57PM EDT2024-07-26132.50153.60158.50-84.72-39.00%6614.29%
NDXP240730P202000002024-07-09 3:20PM EDT2024-07-30161.37171.70180.800.00-2513.81%
NDXP240731P202000002024-07-12 3:26PM EDT2024-07-31151.00192.80200.60-105.60-41.15%1314.55%
NDXP240801P202000002024-07-12 1:58PM EDT2024-08-01155.87204.70213.80-119.22-43.34%81214.89%
NDXP240809P202000002024-07-12 12:36PM EDT2024-08-09240.30253.60259.60+69.47+40.67%1814.61%
NDX240816P202000002024-07-12 3:33PM EDT2024-08-16259.60288.00292.30-97.23-27.25%192314.36%
NDXP240823P202000002024-07-11 3:08PM EDT2024-08-23369.20330.30339.100.00-2714.82%
NDXP240830P202000002024-07-12 10:23AM EDT2024-08-30350.00359.00368.30-56.97-14.00%21314.70%
NDX240920P202000002024-07-12 9:40AM EDT2024-09-20480.42441.30448.10+26.81+5.91%117514.55%
NDXP240930P202000002024-07-12 10:27AM EDT2024-09-30476.00471.60482.60-37.96-7.39%1414.52%
NDX241115P202000002024-07-12 10:59AM EDT2024-11-15626.30650.50660.80-1,521.40-70.84%4015.33%
NDX241220P202000002024-07-12 9:32AM EDT2024-12-20775.50741.70750.10-8.50-1.08%234015.22%
NDXP241231P202000002024-07-11 10:21AM EDT2024-12-31730.00759.50774.200.00-2415.16%
NDX250117P202000002024-06-12 3:00PM EDT2025-01-171,083.50792.80805.700.00-1315.01%
NDX250321P202000002024-05-06 11:51AM EDT2025-03-212,027.801,404.701,426.800.00--122.29%