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:21200.00
Opciones de comprapor17 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240717C212000002024-07-17 10:08AM EDT2024-07-170.050.000.05-0.60-92.31%113639.36%
NDXP240718C212000002024-07-15 11:59AM EDT2024-07-181.300.751.45-2.62-66.84%1538.06%
NDX240719C212000002024-07-17 2:57PM EDT2024-07-190.831.301.90-5.72-87.33%22432.12%
NDXP240722C212000002024-07-17 1:33PM EDT2024-07-221.752.002.90-5.31-75.21%1524.00%
NDXP240723C212000002024-07-17 11:06AM EDT2024-07-232.382.553.40-3.25-57.73%2222.72%
NDXP240724C212000002024-07-16 3:29PM EDT2024-07-244.853.404.30-5.25-51.98%39421.98%
NDXP240725C212000002024-07-05 2:44PM EDT2024-07-2537.904.205.200.00-1321.32%
NDXP240726C212000002024-07-17 4:13PM EDT2024-07-265.555.506.30-12.95-70.00%3520.84%
NDXP240730C212000002024-07-01 9:31AM EDT2024-07-3014.447.508.500.00-1018.50%
NDXP240802C212000002024-07-17 9:58AM EDT2024-08-0225.6015.9016.90-58.29-69.48%21119.06%
NDXP240805C212000002024-07-05 1:20PM EDT2024-08-0589.1216.0022.400.00-1118.63%
NDXP240809C212000002024-07-11 2:40PM EDT2024-08-0980.8427.0028.600.00-2217.95%
NDX240816C212000002024-07-17 2:59PM EDT2024-08-1643.0540.0041.30-73.15-62.95%10410817.26%
NDX240920C212000002024-07-17 3:45PM EDT2024-09-20162.95156.70160.00-156.75-49.03%1914418.02%
NDXP240930C212000002024-07-11 10:53AM EDT2024-09-30390.71190.00194.200.00-11818.12%
NDX241018C212000002024-07-17 9:55AM EDT2024-10-18310.10265.70272.00-184.10-37.25%4618.82%
NDX241115C212000002024-07-05 10:16AM EDT2024-11-15594.00412.00422.500.00-1220.44%
NDX241220C212000002024-07-17 11:22AM EDT2024-12-20606.75556.90565.90-184.55-23.32%210421.11%
NDXP241231C212000002024-04-01 12:20PM EDT2024-12-31401.05173.00185.100.00--311.95%
NDX250117C212000002024-03-01 4:44PM EDT2025-01-17470.04434.80450.200.00-2017.15%
NDX250321C212000002024-06-20 9:59AM EDT2025-03-211,031.86903.20916.500.00--522.51%
NDX250516C212000002024-07-03 11:51AM EDT2025-05-161,272.201,095.901,127.600.00--123.34%
NDX250620C212000002024-01-25 10:30AM EDT2025-06-20558.10668.00740.000.00--116.82%
NDX251219C212000002023-11-07 1:06PM EDT2025-12-19427.98494.00574.000.00--1011.67%
Opciones de ventapor17 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240726P212000002024-06-21 9:48AM EDT2024-07-261,408.661,344.101,362.400.00-440.00%
NDXP240809P212000002024-07-09 2:14PM EDT2024-08-09779.931,322.101,340.500.00--10.00%
NDXP240814P212000002024-07-09 2:14PM EDT2024-08-14793.871,323.601,341.000.00--10.00%
NDX240816P212000002024-07-10 12:23PM EDT2024-08-16690.601,321.101,339.100.00-291270.00%
NDX240920P212000002024-03-08 2:57PM EDT2024-09-202,793.702,735.302,754.100.00-1156.68%
NDX241018P212000002024-07-09 9:40AM EDT2024-10-18915.001,356.801,370.300.00-130.00%
NDX241115P212000002024-07-10 12:46PM EDT2024-11-15956.901,424.101,438.600.00-1108.54%
NDX241220P212000002024-07-05 9:42AM EDT2024-12-201,188.301,475.001,489.700.00-269.55%
NDXP241231P212000002024-07-05 11:00AM EDT2024-12-311,191.601,481.601,500.300.00-119.58%
NDX250321P212000002024-07-08 10:22AM EDT2025-03-211,284.441,582.201,598.700.00-2510.13%
NDX250620P212000002024-04-10 10:40AM EDT2025-06-202,758.802,377.502,777.500.00--1025.46%