U.S. markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19,799.14-599.48 (-2.94%)
Al cierre: 05:15PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:20400.00
Opciones de comprapor17 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240717C204000002024-07-17 3:50PM EDT2024-07-170.050.000.30-73.12-99.93%2534021.69%
NDXP240718C204000002024-07-17 4:07PM EDT2024-07-183.103.304.00-95.80-96.87%7541621.75%
NDX240719C204000002024-07-17 3:41PM EDT2024-07-196.375.506.30-119.03-94.92%164319.30%
NDXP240722C204000002024-07-17 3:32PM EDT2024-07-2214.5514.5015.60-173.45-92.26%31516.62%
NDXP240723C204000002024-07-17 11:01AM EDT2024-07-2329.2021.1022.60-144.45-83.18%7116.93%
NDXP240724C204000002024-07-17 12:34PM EDT2024-07-2435.1532.0033.90-175.33-83.30%62017.79%
NDXP240725C204000002024-07-17 12:39PM EDT2024-07-2542.6540.6042.80-201.60-82.54%4118.06%
NDXP240726C204000002024-07-17 3:31PM EDT2024-07-2661.7050.8053.00-161.95-72.41%71518.42%
NDXP240729C204000002024-07-10 10:26AM EDT2024-07-29388.9059.4061.800.00--117.07%
NDXP240730C204000002024-07-17 12:30PM EDT2024-07-3072.0767.8070.10-216.43-75.02%21817.25%
NDXP240731C204000002024-07-17 12:30PM EDT2024-07-3191.3085.1088.10-269.35-74.68%14218.25%
NDXP240801C204000002024-07-15 2:35PM EDT2024-08-01331.1595.5098.800.00-4418.54%
NDXP240802C204000002024-07-17 3:55PM EDT2024-08-02116.23112.00115.30-298.67-71.99%13719.24%
NDXP240807C204000002024-07-12 3:27PM EDT2024-08-07416.30134.60138.300.00--418.40%
NDXP240809C204000002024-07-17 1:40PM EDT2024-08-09169.05151.50155.50-406.65-70.64%13318.64%
NDXP240813C204000002024-07-12 9:59AM EDT2024-08-13395.83168.10174.900.00--218.31%
NDX240816C204000002024-07-17 4:14PM EDT2024-08-16189.13189.30192.40-245.47-56.48%245018.29%
NDXP240820C204000002024-07-15 9:47AM EDT2024-08-20464.65210.20218.300.00-1118.42%
NDXP240821C204000002024-07-16 2:36PM EDT2024-08-21449.10247.10254.400.00---19.79%
NDXP240823C204000002024-07-12 12:19PM EDT2024-08-23502.30237.60243.900.00-71218.80%
NDXP240830C204000002024-07-15 10:30AM EDT2024-08-30610.49286.90295.900.00-1119.34%
NDX240920C204000002024-07-16 12:07PM EDT2024-09-20662.10404.30410.600.00-2511119.61%
NDXP240930C204000002024-07-03 1:06PM EDT2024-09-30657.60451.10462.500.00-1619.78%
NDX241018C204000002024-06-10 2:10PM EDT2024-10-18329.401,053.001,066.300.00-1233.10%
NDX241115C204000002024-05-17 10:22AM EDT2024-11-15361.41724.80741.700.00-1121.88%
NDX241220C204000002024-06-20 12:47PM EDT2024-12-20965.00907.80919.300.00-25522.75%
NDXP241231C204000002024-06-14 9:35AM EDT2024-12-31870.001,243.501,263.900.00-1228.45%
NDX250117C204000002024-06-20 12:35PM EDT2025-01-171,080.001,030.601,046.500.00-3723.24%
NDX250221C204000002024-07-02 9:40AM EDT2025-02-211,171.201,174.201,192.200.00--123.69%
NDX250417C204000002024-07-12 3:44PM EDT2025-04-171,741.801,389.401,419.800.00-1124.51%
NDX250516C204000002024-07-09 3:18PM EDT2025-05-161,922.601,494.101,528.000.00-3424.81%
NDX250620C204000002024-07-11 12:48PM EDT2025-06-201,911.501,613.601,653.300.00--325.14%
Opciones de ventapor17 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240717P204000002024-07-17 3:47PM EDT2024-07-17554.03558.00638.00+481.20+660.72%233651.78%
NDXP240718P204000002024-07-17 3:45PM EDT2024-07-18560.00573.50597.00+445.55+389.30%5140.00%
NDX240719P204000002024-07-17 10:14AM EDT2024-07-19461.50567.10588.10+343.30+290.44%1380.00%
NDXP240722P204000002024-07-17 11:46AM EDT2024-07-22514.05574.30592.80+313.56+156.40%2100.00%
NDXP240723P204000002024-07-17 3:22PM EDT2024-07-23557.24579.20596.30+440.99+379.35%2620.00%
NDXP240724P204000002024-07-17 3:40PM EDT2024-07-24573.55587.50604.20+447.35+354.48%9310.57%
NDXP240725P204000002024-07-17 9:39AM EDT2024-07-25410.02593.00609.30+151.74+58.75%1611.83%
NDXP240726P204000002024-07-17 1:45PM EDT2024-07-26566.20593.80609.30+348.07+159.57%21011.23%
NDXP240729P204000002024-07-12 10:36AM EDT2024-07-29236.69600.00615.500.00-2411.13%
NDXP240730P204000002024-07-15 10:30AM EDT2024-07-30193.96605.20620.500.00-151311.54%
NDXP240731P204000002024-07-15 11:55AM EDT2024-07-31219.86619.40639.800.00-2913.58%
NDXP240801P204000002024-07-12 3:39PM EDT2024-08-01265.32625.20646.400.00--413.84%
NDXP240802P204000002024-07-15 11:38AM EDT2024-08-02615.32634.10651.50+385.92+168.23%13013.92%
NDXP240805P204000002024-07-12 9:50AM EDT2024-08-05346.00638.20655.400.00--013.17%
NDXP240806P204000002024-07-11 1:17PM EDT2024-08-06372.26643.50658.100.00--013.07%
NDXP240807P204000002024-07-12 3:20PM EDT2024-08-07272.26648.50663.000.00--513.16%
NDXP240808P204000002024-07-17 9:43AM EDT2024-08-08517.90652.40667.50+204.50+65.25%81613.21%
NDXP240809P204000002024-07-11 3:03PM EDT2024-08-09386.05653.20667.000.00--612.90%
NDXP240812P204000002024-07-12 2:49PM EDT2024-08-12279.00660.50674.400.00--112.66%
NDXP240813P204000002024-07-12 11:29AM EDT2024-08-13311.60665.20679.000.00--112.73%
NDXP240815P204000002024-07-12 9:51AM EDT2024-08-15398.40680.90694.500.00--1813.24%
NDX240816P204000002024-07-17 2:21PM EDT2024-08-16644.40678.60688.20+304.40+89.53%187212.66%
NDXP240819P204000002024-07-15 12:56PM EDT2024-08-19338.25688.40701.900.00-2212.85%
NDXP240823P204000002024-07-17 3:40PM EDT2024-08-23690.04704.90716.90+290.51+72.71%2312.92%
NDXP240830P204000002024-07-15 2:42PM EDT2024-08-30427.50730.80745.000.00-2513.13%
NDX240920P204000002024-07-16 12:07PM EDT2024-09-20515.90791.80801.600.00-2515812.83%
NDXP240930P204000002024-06-28 10:08AM EDT2024-09-30791.30816.20831.30+71.50+9.93%1312.89%
NDX241018P204000002024-07-16 1:31PM EDT2024-10-18624.03798.10806.800.00---10.90%
NDX241115P204000002024-07-15 10:16AM EDT2024-11-15686.60968.50981.000.00-1413.73%
NDX241220P204000002024-07-05 12:35PM EDT2024-12-20796.101,047.301,059.100.00-61913.69%
NDXP241231P204000002024-07-09 10:37AM EDT2024-12-31776.301,060.801,077.900.00--213.60%
NDX250117P204000002024-07-09 2:23PM EDT2025-01-17824.871,087.301,102.200.00--313.41%
NDX250321P204000002024-07-10 10:42AM EDT2025-03-21923.521,200.701,214.400.00-2413.36%
NDX250516P204000002024-06-26 9:30AM EDT2025-05-161,302.001,281.401,312.100.00--113.45%