NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 05:15PM EDT
Opciones de comprapor29 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C16800000 | 2024-04-26 10:26AM EDT | 16,800.00 | 1,067.30 | 1,754.20 | 1,769.60 | 0.00 | - | 3 | 3 | 32.19% |
| NDXP240529C16900000 | 2024-04-26 10:26AM EDT | 16,900.00 | 983.68 | 1,654.50 | 1,670.60 | 0.00 | - | 3 | 3 | 30.90% |
| NDXP240529C17400000 | 2024-05-03 10:18AM EDT | 17,400.00 | 627.45 | 1,156.90 | 1,173.80 | 0.00 | - | 2 | 1 | 23.64% |
| NDXP240529C17500000 | 2024-04-26 2:00PM EDT | 17,500.00 | 570.70 | 1,059.00 | 1,074.80 | 0.00 | - | 2 | 1 | 22.19% |
| NDXP240529C17675000 | 2024-05-10 3:25PM EDT | 17,675.00 | 608.00 | 888.10 | 903.10 | 0.00 | - | - | 1 | 19.83% |
| NDXP240529C17700000 | 2024-05-01 10:19AM EDT | 17,700.00 | 225.00 | 863.60 | 878.90 | 0.00 | - | - | 39 | 19.53% |
| NDXP240529C17800000 | 2024-05-01 10:27AM EDT | 17,800.00 | 195.00 | 767.10 | 782.50 | 0.00 | - | - | 6 | 18.33% |
| NDXP240529C17900000 | 2024-05-01 4:11PM EDT | 17,900.00 | 147.50 | 672.70 | 689.60 | 0.00 | - | - | 1 | 17.48% |
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 18,000.00 | 119.10 | 579.60 | 595.80 | 0.00 | - | 1 | 39 | 16.31% |
| NDXP240529C18100000 | 2024-05-06 4:03PM EDT | 18,100.00 | 312.91 | 492.40 | 507.10 | 0.00 | - | 5 | 6 | 15.50% |
| NDXP240529C18125000 | 2024-05-13 1:03PM EDT | 18,125.00 | 302.87 | 470.90 | 485.60 | 0.00 | - | 1 | 0 | 15.32% |
| NDXP240529C18200000 | 2024-05-15 9:57AM EDT | 18,200.00 | 344.00 | 407.40 | 423.30 | 0.00 | - | 20 | 30 | 14.85% |
| NDXP240529C18300000 | 2024-05-03 2:36PM EDT | 18,300.00 | 165.75 | 329.80 | 345.20 | 0.00 | - | 1 | 1 | 14.29% |
| NDXP240529C18325000 | 2024-05-03 2:36PM EDT | 18,325.00 | 157.05 | 311.90 | 326.80 | 0.00 | - | 1 | 1 | 14.17% |
| NDXP240529C18400000 | 2024-05-15 1:08PM EDT | 18,400.00 | 314.40 | 292.90 | 298.40 | 0.00 | - | 3 | 5 | 15.64% |
| NDXP240529C18500000 | 2024-05-06 1:45PM EDT | 18,500.00 | 119.57 | 200.50 | 209.90 | 0.00 | - | - | 1 | 13.33% |
| NDXP240529C18525000 | 2024-05-06 1:45PM EDT | 18,525.00 | 112.42 | 186.00 | 195.30 | 0.00 | - | - | 1 | 13.22% |
| NDXP240529C18600000 | 2024-04-23 10:44AM EDT | 18,600.00 | 63.15 | 147.30 | 155.40 | 0.00 | - | - | 1 | 12.94% |
| NDXP240529C18700000 | 2024-05-10 12:54PM EDT | 18,700.00 | 129.61 | 104.20 | 109.00 | +69.61 | +116.02% | 2 | 2 | 12.50% |
| NDXP240529C18725000 | 2024-05-15 11:06AM EDT | 18,725.00 | 114.40 | 94.60 | 99.40 | 0.00 | - | 1 | 1 | 12.43% |
| NDXP240529C19225000 | 2024-05-06 9:31AM EDT | 19,225.00 | 10.30 | 7.60 | 9.00 | 0.00 | - | 1 | 1 | 11.68% |
| NDXP240529C19275000 | 2024-05-09 9:30AM EDT | 19,275.00 | 6.10 | 5.90 | 7.00 | 0.00 | - | 1 | 1 | 11.75% |
| NDXP240529C19350000 | 2024-05-10 9:30AM EDT | 19,350.00 | 5.70 | 3.90 | 4.90 | 0.00 | - | - | 1 | 11.92% |
| NDXP240529C19425000 | 2024-05-10 9:30AM EDT | 19,425.00 | 4.30 | 2.70 | 3.60 | 0.00 | - | - | 1 | 12.20% |
Opciones de ventapor29 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P14000000 | 2024-04-24 9:30AM EDT | 14,000.00 | 10.00 | 0.05 | 0.85 | 0.00 | - | - | 2 | 51.40% |
| NDXP240529P14100000 | 2024-04-24 9:30AM EDT | 14,100.00 | 10.10 | 0.05 | 0.90 | 0.00 | - | - | 1 | 50.48% |
| NDXP240529P14200000 | 2024-05-10 2:40PM EDT | 14,200.00 | 1.50 | 0.05 | 0.90 | 0.00 | - | - | 1 | 49.27% |
| NDXP240529P15300000 | 2024-04-29 10:25AM EDT | 15,300.00 | 12.10 | 0.50 | 1.45 | 0.00 | - | - | 1 | 38.28% |
| NDXP240529P15600000 | 2024-04-26 1:41PM EDT | 15,600.00 | 20.50 | 0.70 | 1.55 | 0.00 | - | 2 | 1 | 35.01% |
| NDXP240529P16025000 | 2024-05-08 9:35AM EDT | 16,025.00 | 8.83 | 1.00 | 1.90 | 0.00 | - | - | 1 | 30.76% |
| NDXP240529P16100000 | 2024-05-08 9:35AM EDT | 16,100.00 | 9.38 | 1.10 | 1.95 | 0.00 | - | - | 1 | 29.97% |
| NDXP240529P16150000 | 2024-05-08 9:47AM EDT | 16,150.00 | 8.92 | 1.20 | 2.00 | 0.00 | - | - | 1 | 29.46% |
| NDXP240529P16200000 | 2024-05-08 9:47AM EDT | 16,200.00 | 9.28 | 1.15 | 2.05 | 0.00 | - | - | 1 | 28.96% |
| NDXP240529P16500000 | 2024-05-06 4:02PM EDT | 16,500.00 | 16.10 | 1.50 | 2.40 | 0.00 | - | 5 | 5 | 25.92% |
| NDXP240529P16600000 | 2024-05-06 4:02PM EDT | 16,600.00 | 18.90 | 1.65 | 2.55 | 0.00 | - | 5 | 5 | 24.92% |
| NDXP240529P16700000 | 2024-05-02 4:09PM EDT | 16,700.00 | 80.27 | 1.85 | 2.70 | 0.00 | - | 1 | 4 | 23.90% |
| NDXP240529P16800000 | 2024-04-26 10:29AM EDT | 16,800.00 | 109.60 | 2.05 | 2.90 | 0.00 | - | 3 | 3 | 22.91% |
| NDXP240529P16900000 | 2024-05-14 2:15PM EDT | 16,900.00 | 9.10 | 2.30 | 3.20 | 0.00 | - | 1 | 11 | 21.99% |
| NDXP240529P16950000 | 2024-05-08 9:40AM EDT | 16,950.00 | 33.30 | 2.45 | 3.30 | 0.00 | - | - | 0 | 21.47% |
| NDXP240529P17000000 | 2024-05-14 2:15PM EDT | 17,000.00 | 11.10 | 2.60 | 3.50 | 0.00 | - | 1 | 11 | 21.02% |
| NDXP240529P17100000 | 2024-05-02 4:09PM EDT | 17,100.00 | 156.98 | 3.00 | 3.90 | 0.00 | - | - | 1 | 20.10% |
| NDXP240529P17150000 | 2024-05-08 9:40AM EDT | 17,150.00 | 49.65 | 3.20 | 4.10 | 0.00 | - | - | 0 | 19.61% |
| NDXP240529P17200000 | 2024-04-30 12:54PM EDT | 17,200.00 | 208.50 | 3.40 | 4.40 | 0.00 | - | - | 1 | 19.18% |
| NDXP240529P17225000 | 2024-05-13 1:03PM EDT | 17,225.00 | 26.22 | 3.60 | 4.50 | 0.00 | - | 1 | 0 | 18.93% |
| NDXP240529P17300000 | 2024-05-06 9:33AM EDT | 17,300.00 | 93.25 | 4.00 | 5.00 | 0.00 | - | 1 | 10 | 18.27% |
| NDXP240529P17325000 | 2024-05-13 1:03PM EDT | 17,325.00 | 33.20 | 4.20 | 5.20 | 0.00 | - | 1 | 0 | 18.06% |
| NDXP240529P17350000 | 2024-05-10 3:15PM EDT | 17,350.00 | 41.50 | 4.40 | 5.40 | 0.00 | - | - | 4 | 17.84% |
| NDXP240529P17375000 | 2024-05-10 3:15PM EDT | 17,375.00 | 43.82 | 4.60 | 5.60 | 0.00 | - | - | 4 | 17.61% |
| NDXP240529P17450000 | 2024-05-10 10:32AM EDT | 17,450.00 | 57.35 | 5.30 | 6.40 | 0.00 | - | - | 1 | 17.00% |
| NDXP240529P17500000 | 2024-05-15 10:34AM EDT | 17,500.00 | 17.32 | 5.90 | 7.10 | 0.00 | - | 1 | 1 | 16.63% |
| NDXP240529P17600000 | 2024-05-16 11:05AM EDT | 17,600.00 | 10.52 | 7.50 | 8.70 | 0.00 | - | 1 | 12 | 15.84% |
| NDXP240529P17700000 | 2024-05-16 11:17AM EDT | 17,700.00 | 13.50 | 9.80 | 11.20 | 0.00 | - | 1 | 5 | 15.17% |
| NDXP240529P17775000 | 2024-05-07 9:30AM EDT | 17,775.00 | 155.20 | 12.40 | 13.90 | 0.00 | - | - | 1 | 14.74% |
| NDXP240529P17975000 | 2024-05-15 10:38AM EDT | 17,975.00 | 57.50 | 24.00 | 25.90 | 0.00 | - | 2 | 2 | 13.69% |
| NDXP240529P18000000 | 2024-05-16 9:39AM EDT | 18,000.00 | 34.73 | 25.80 | 28.00 | 0.00 | - | 1 | 7 | 13.56% |
| NDXP240529P18025000 | 2024-05-15 10:38AM EDT | 18,025.00 | 65.75 | 28.80 | 30.80 | 0.00 | - | 2 | 2 | 13.50% |
| NDXP240529P18050000 | 2024-05-10 9:48AM EDT | 18,050.00 | 165.90 | 31.20 | 33.50 | 0.00 | - | 1 | 1 | 13.40% |
| NDXP240529P18100000 | 2024-05-17 3:16PM EDT | 18,100.00 | 37.50 | 37.20 | 39.80 | -6.50 | -14.77% | 2 | 24 | 13.22% |
| NDXP240529P18200000 | 2024-05-17 1:09PM EDT | 18,200.00 | 55.35 | 53.00 | 55.70 | +4.35 | +8.53% | 1 | 9 | 12.85% |
| NDXP240529P18300000 | 2024-04-26 1:46PM EDT | 18,300.00 | 645.32 | 74.00 | 77.40 | 0.00 | - | 2 | 1 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.