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:20300.00
Opciones de comprapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240715C203000002024-07-12 3:58PM EDT2024-07-1589.6389.4092.80+7.57+9.22%541517.92%
NDXP240716C203000002024-07-05 11:15AM EDT2024-07-16221.95119.10124.100.00-2317.94%
NDXP240717C203000002024-07-11 11:03AM EDT2024-07-17207.85142.60147.700.00-3517.88%
NDXP240718C203000002024-07-12 2:27PM EDT2024-07-18265.70163.70168.90+112.25+73.15%1917.99%
NDX240719C203000002024-07-12 10:22AM EDT2024-07-19256.00178.70183.90+85.00+49.71%20333417.68%
NDXP240723C203000002024-07-11 3:04PM EDT2024-07-23221.20220.00226.200.00-2216.51%
NDXP240726C203000002024-07-11 3:59PM EDT2024-07-26289.90270.60277.30+36.00+14.18%12817.78%
NDXP240730C203000002024-07-05 11:09AM EDT2024-07-30345.40294.90306.600.00-3317.12%
NDXP240801C203000002024-07-12 3:27PM EDT2024-08-01422.65333.50346.50+257.47+155.87%20118.36%
NDXP240802C203000002024-07-11 11:33AM EDT2024-08-02380.00359.70366.800.00-11318.97%
NDXP240809C203000002024-07-11 12:29PM EDT2024-08-09418.94414.10421.800.00-11918.76%
NDX240816C203000002024-07-12 10:34AM EDT2024-08-16503.70461.10469.40+67.45+15.46%417718.61%
NDXP240823C203000002024-07-05 11:56AM EDT2024-08-23593.00524.00536.200.00-1619.39%
NDX240920C203000002024-07-12 9:55AM EDT2024-09-20704.72713.40723.60-271.18-27.79%13220.23%
NDXP240930C203000002024-07-03 1:06PM EDT2024-09-30713.50765.50782.000.00-1820.45%
NDX241115C203000002024-06-12 9:36AM EDT2024-11-15632.990.000.000.00-120.00%
NDX241220C203000002024-06-18 11:13AM EDT2024-12-201,056.401,257.001,270.100.00-31423.46%
NDXP241231C203000002024-07-02 10:10AM EDT2024-12-311,004.401,303.701,324.400.00-1523.68%
Opciones de ventapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240716P203000002024-07-12 3:30PM EDT2024-07-1689.9079.6083.20-6.10-6.35%31916.36%
NDXP240717P203000002024-07-12 3:49PM EDT2024-07-17106.2099.70103.60+1.86+1.78%151716.15%
NDXP240718P203000002024-07-12 3:48PM EDT2024-07-18113.40117.50121.40-58.35-33.97%141316.10%
NDX240719P203000002024-07-12 3:41PM EDT2024-07-19109.40122.80125.80-49.75-31.26%277014.86%
NDXP240726P203000002024-07-11 3:59PM EDT2024-07-26260.10192.00197.200.00-7914.47%
NDXP240731P203000002024-06-28 1:09PM EDT2024-07-31571.18231.80240.000.00-2114.61%
NDXP240801P203000002024-07-12 3:59PM EDT2024-08-01259.30243.60253.60-84.05-24.48%501614.95%
NDXP240805P203000002024-07-11 1:17PM EDT2024-08-05318.74264.80274.900.00-2414.60%
NDX240816P203000002024-07-12 11:09AM EDT2024-08-16290.24326.50331.00-79.76-21.56%42314.22%
NDXP240823P203000002024-07-11 3:08PM EDT2024-08-23409.10368.50377.900.00-6714.67%
NDX240920P203000002024-07-12 9:38AM EDT2024-09-20522.80478.50484.80-11.10-2.08%42714.31%
NDXP240930P203000002024-07-11 2:56PM EDT2024-09-30558.87508.80520.200.00-2314.31%
NDX241115P203000002024-06-26 9:55AM EDT2024-11-15954.00686.80698.900.00--215.14%
NDX241220P203000002024-07-12 11:32AM EDT2024-12-20751.70777.40786.20-58.30-7.20%214515.00%
NDXP241231P203000002024-06-18 11:07AM EDT2024-12-31986.01795.00809.900.00--114.94%
NDX250321P203000002024-06-21 10:57AM EDT2025-03-211,187.40953.20964.800.00-1214.64%