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:20500.00
Opciones de comprapor18 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240718C205000002024-07-17 4:11PM EDT2024-07-182.762.603.30-64.50-95.90%3213233.78%
NDX240719C205000002024-07-17 1:27PM EDT2024-07-194.203.904.80-69.00-94.26%21634725.44%
NDXP240722C205000002024-07-17 3:30PM EDT2024-07-2211.809.9010.90-94.70-88.92%183418.85%
NDXP240723C205000002024-07-17 3:06PM EDT2024-07-2314.0014.3015.60-168.95-92.35%1218.64%
NDXP240724C205000002024-07-15 9:35AM EDT2024-07-2426.6522.3023.80-158.35-85.59%21219.17%
NDXP240725C205000002024-07-16 10:20AM EDT2024-07-2557.9229.1030.70-94.38-61.97%33119.22%
NDXP240726C205000002024-07-17 4:09PM EDT2024-07-2635.8237.1038.90-112.18-75.80%2993419.42%
NDXP240729C205000002024-07-17 9:32AM EDT2024-07-2984.8043.9046.00-108.40-56.11%18317.72%
NDXP240730C205000002024-07-17 12:30PM EDT2024-07-3053.8050.7052.80-238.40-81.59%4917.81%
NDXP240731C205000002024-07-17 3:08PM EDT2024-07-3169.7065.5068.10-159.20-69.55%9373418.75%
NDXP240801C205000002024-07-11 2:03PM EDT2024-08-01195.5874.4077.300.00--2618.98%
NDXP240802C205000002024-07-17 2:18PM EDT2024-08-0299.5088.6091.50-259.70-72.30%1112919.62%
NDXP240805C205000002024-07-17 3:34PM EDT2024-08-05106.0695.30103.30-138.83-56.69%429218.91%
NDXP240806C205000002024-07-16 12:53PM EDT2024-08-06273.07102.20109.200.00-101118.86%
NDXP240807C205000002024-07-15 11:45AM EDT2024-08-07363.40109.00112.200.00-2118.62%
NDXP240808C205000002024-07-15 2:30PM EDT2024-08-08320.93115.50122.500.00-2218.89%
NDXP240809C205000002024-07-17 3:08PM EDT2024-08-09127.80124.10127.70-223.05-63.57%143818.81%
NDXP240815C205000002024-07-15 12:08PM EDT2024-08-15418.30154.10161.200.00-282618.64%
NDX240816C205000002024-07-17 3:56PM EDT2024-08-16161.90158.70161.50-192.15-54.27%528318.34%
NDXP240819C205000002024-07-15 11:34AM EDT2024-08-19460.58171.30178.300.00-262518.35%
NDXP240823C205000002024-07-12 11:16AM EDT2024-08-23483.76203.80207.100.00--618.68%
NDXP240830C205000002024-07-12 11:00AM EDT2024-08-30527.00250.30258.700.00-4919.28%
NDX240920C205000002024-07-17 10:43AM EDT2024-09-20421.78362.90368.90-166.72-28.33%1526119.49%
NDXP240930C205000002024-07-11 9:33AM EDT2024-09-30867.75408.00419.800.00-13119.66%
NDX241018C205000002024-07-16 12:36PM EDT2024-10-18745.92512.40521.800.00-1320.35%
NDX241115C205000002024-07-15 11:07AM EDT2024-11-151,102.07690.90703.500.00-2921.96%
NDX241220C205000002024-07-15 12:33PM EDT2024-12-201,224.80856.20868.900.00-23922.59%
NDXP241231C205000002024-06-20 3:03PM EDT2024-12-31918.40897.40914.700.00-5022.70%
NDX250117C205000002024-07-15 12:11PM EDT2025-01-171,360.45981.20994.700.00-4186123.07%
NDX250221C205000002024-07-02 9:42AM EDT2025-02-211,139.701,120.601,139.400.00--123.53%
NDX250516C205000002024-07-03 11:50AM EDT2025-05-161,640.801,440.201,473.900.00--124.66%
Opciones de ventapor18 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240718P205000002024-07-17 3:20PM EDT2024-07-18660.20672.60696.40+453.25+219.01%95220.00%
NDX240719P205000002024-07-16 4:14PM EDT2024-07-19574.82665.60686.90+409.12+246.90%11270.00%
NDXP240722P205000002024-07-17 1:42PM EDT2024-07-22640.25669.10688.10+435.25+212.32%1140.00%
NDXP240723P205000002024-07-17 1:43PM EDT2024-07-23639.35671.70689.30+485.35+315.16%270.00%
NDXP240724P205000002024-07-11 1:40PM EDT2024-07-24356.31676.90694.200.00--10.00%
NDXP240725P205000002024-07-16 10:20AM EDT2024-07-25493.33680.50697.50+210.78+74.60%3310.00%
NDXP240726P205000002024-07-17 1:59PM EDT2024-07-26670.31679.20695.40+455.81+212.50%1160.00%
NDXP240729P205000002024-07-17 2:01PM EDT2024-07-29680.83683.60699.90+424.83+165.95%3170.00%
NDXP240730P205000002024-07-15 11:40AM EDT2024-07-30213.84687.40703.400.00-259.03%
NDXP240731P205000002024-07-15 10:50AM EDT2024-07-31244.00698.90720.100.00-2412.85%
NDXP240802P205000002024-07-16 11:49AM EDT2024-08-02347.21710.10727.200.00-11313.04%
NDXP240806P205000002024-07-16 12:53PM EDT2024-08-06371.66621.90635.400.00---0.00%
NDXP240809P205000002024-07-11 1:45PM EDT2024-08-09465.00726.60738.500.00--312.04%
NDXP240812P205000002024-07-12 2:49PM EDT2024-08-12691.44732.20746.20+371.84+116.35%1312.00%
NDXP240813P205000002024-07-12 9:59AM EDT2024-08-13406.67736.20750.000.00--512.08%
NDXP240814P205000002024-07-11 1:41PM EDT2024-08-14477.63742.60756.300.00--112.35%
NDXP240815P205000002024-07-11 2:34PM EDT2024-08-15475.52750.60764.200.00--1612.71%
NDX240816P205000002024-07-17 12:41PM EDT2024-08-16736.32747.00757.80+348.82+90.02%25412.04%
NDXP240819P205000002024-07-15 12:56PM EDT2024-08-19381.25756.50770.000.00-1112.29%
NDXP240823P205000002024-07-17 9:37AM EDT2024-08-23606.00769.80782.50+119.00+24.44%11912.35%
NDXP240830P205000002024-07-17 10:26AM EDT2024-08-30720.00792.80807.50+225.87+45.71%31712.60%
NDX240920P205000002024-07-17 10:43AM EDT2024-09-20752.22849.00859.30+169.52+29.09%1521212.36%
NDXP240930P205000002024-07-17 4:11PM EDT2024-09-30885.95872.00887.60+276.50+45.37%25712.46%
NDX241018P205000002024-07-11 3:25PM EDT2024-10-18698.00916.80927.700.00--912.37%
NDX241115P205000002024-07-15 11:07AM EDT2024-11-15691.731,018.301,030.300.00-41013.36%
NDX241220P205000002024-07-10 11:56AM EDT2024-12-20776.361,094.601,106.700.00-31913.36%
NDXP241231P205000002024-07-15 12:20PM EDT2024-12-31856.601,107.401,124.800.00-10013.27%
NDX250117P205000002024-07-15 10:08AM EDT2025-01-17867.071,132.901,148.200.00-1031413.09%
NDX250321P205000002024-07-15 10:14AM EDT2025-03-21989.801,243.701,257.800.00-33113.06%
NDX250417P205000002024-07-17 1:43PM EDT2025-04-171,284.101,277.901,306.00+262.60+25.71%1313.13%
NDX250620P205000002024-05-10 9:33AM EDT2025-06-202,262.501,566.001,766.000.00-71417.98%
NDX261218P205000002024-07-10 10:41AM EDT2026-12-181,680.001,890.002,090.000.00--513.78%