U.S. markets closed
F S&P 500
5,708.25 -9.50 (-0.17%) F Dow Jones
42,052.00 -5.00 (-0.01%) F Nasdaq
19,799.25 -51.00 (-0.26%) E-mini Russell 2000 Index Futur
2,270.60 -6.50 (-0.29%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,611.40 -3.20 (-0.12%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:15PM EDT
Precio de ejercicio:20900.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C20900000 | 2024-09-18 10:20AM EDT | 2024-09-20 | 0.84 | 0.00 | 0.10 | 0.00 | - | 3 | 37 | 32.32% |
| NDXP240923C20900000 | 2024-09-19 2:00PM EDT | 2024-09-23 | 1.58 | 1.20 | 1.75 | +0.73 | +85.88% | 3 | 1 | 21.72% |
| NDXP240924C20900000 | 2024-09-19 10:26AM EDT | 2024-09-24 | 2.44 | 1.90 | 2.65 | +0.14 | +6.09% | 4 | 1 | 20.55% |
| NDXP240925C20900000 | 2024-09-18 9:58AM EDT | 2024-09-25 | 2.26 | 2.70 | 3.50 | 0.00 | - | 15 | 17 | 19.53% |
| NDXP240927C20900000 | 2024-09-16 10:30AM EDT | 2024-09-27 | 3.70 | 6.10 | 7.10 | 0.00 | - | 1 | 5 | 18.96% |
| NDXP240930C20900000 | 2024-09-19 9:46AM EDT | 2024-09-30 | 8.40 | 8.70 | 9.70 | +2.10 | +33.33% | 3 | 116 | 17.10% |
| NDXP241003C20900000 | 2024-09-03 3:40PM EDT | 2024-10-03 | 12.20 | 15.90 | 17.40 | 0.00 | - | 1 | 0 | 17.05% |
| NDXP241004C20900000 | 2024-08-21 3:03PM EDT | 2024-10-04 | 132.64 | 22.50 | 23.90 | 0.00 | - | - | 1 | 17.69% |
| NDXP241009C20900000 | 2024-09-10 3:16PM EDT | 2024-10-09 | 7.20 | 32.10 | 36.50 | 0.00 | - | - | 1 | 17.03% |
| NDXP241011C20900000 | 2024-08-29 9:30AM EDT | 2024-10-11 | 62.68 | 44.50 | 46.60 | 0.00 | - | 1 | 4 | 17.36% |
| NDX241018C20900000 | 2024-09-19 1:14PM EDT | 2024-10-18 | 86.42 | 65.00 | 67.20 | +63.72 | +280.70% | 1 | 49 | 16.87% |
| NDX241115C20900000 | 2024-09-19 12:24PM EDT | 2024-11-15 | 273.10 | 238.50 | 241.90 | +80.30 | +41.65% | 2 | 25 | 19.82% |
| NDX241220C20900000 | 2024-09-19 2:37PM EDT | 2024-12-20 | 449.15 | 404.50 | 408.60 | +142.15 | +46.30% | 1 | 32 | 20.44% |
| NDXP241231C20900000 | 2024-09-04 9:48AM EDT | 2024-12-31 | 245.20 | 442.20 | 455.20 | 0.00 | - | 2 | 4 | 20.54% |
| NDX250321C20900000 | 2024-09-11 9:44AM EDT | 2025-03-21 | 463.20 | 777.60 | 785.20 | 0.00 | - | 2 | 14 | 21.64% |
| NDX250516C20900000 | 2024-08-12 11:13AM EDT | 2025-05-16 | 631.20 | 767.30 | 778.90 | 0.00 | - | 2 | 26 | 18.83% |
| NDX250620C20900000 | 2024-09-05 11:53AM EDT | 2025-06-20 | 764.20 | 1,108.00 | 1,119.00 | 0.00 | - | 1 | 18 | 22.66% |
| NDX250919C20900000 | 2024-08-07 1:42PM EDT | 2025-09-19 | 851.00 | 611.40 | 1,161.40 | 0.00 | - | - | 1 | 20.18% |
| NDX251219C20900000 | 2024-08-05 9:59AM EDT | 2025-12-19 | 1,174.10 | 1,090.60 | 1,503.10 | 0.00 | - | - | 1 | 21.94% |
| NDX261218C20900000 | 2024-07-02 1:08PM EDT | 2026-12-18 | 3,058.32 | 2,136.00 | 2,336.00 | 0.00 | - | - | 1 | 23.38% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P20900000 | 2024-06-17 3:00PM EDT | 2024-09-20 | 1,011.60 | 1,108.10 | 1,119.40 | 0.00 | - | 5 | 7 | 84.80% |
| NDX241115P20900000 | 2024-09-19 9:44AM EDT | 2024-11-15 | 1,187.40 | 1,146.20 | 1,175.60 | -122.94 | -9.38% | 2 | 13 | 14.52% |
| NDX241220P20900000 | 2022-08-18 9:30AM EDT | 2024-12-20 | 6,335.50 | 7,389.00 | 7,587.00 | 0.00 | - | 1 | 4 | 175.82% |
| NDXP241231P20900000 | 2024-09-04 9:48AM EDT | 2024-12-31 | 1,897.13 | 1,245.00 | 1,264.00 | 0.00 | - | 1 | 2 | 13.64% |
| NDX250321P20900000 | 2024-08-14 10:02AM EDT | 2025-03-21 | 1,931.40 | 1,623.40 | 1,633.70 | 0.00 | - | 4 | 2 | 17.70% |
| NDXP250331P20900000 | 2024-07-19 11:45AM EDT | 2025-03-31 | 1,599.00 | 1,553.70 | 1,587.70 | 0.00 | - | 2 | 2 | 16.38% |
| NDX250417P20900000 | 2024-09-13 10:31AM EDT | 2025-04-17 | 1,708.00 | 1,448.50 | 1,469.50 | 0.00 | - | - | 2 | 13.56% |
| NDX250620P20900000 | 2024-06-18 1:47PM EDT | 2025-06-20 | 1,455.00 | 1,600.80 | 1,618.30 | 0.00 | - | - | 4 | 14.23% |
© 2024 Yahoo. Todos los derechos reservados.