NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:25AM EDT. Mercado abierto.
Opciones de comprapor4 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C17050000 | 2024-05-08 1:31PM EDT | 17,050.00 | 1,102.70 | 1,732.20 | 1,779.00 | 0.00 | - | - | 3 | 33.83% |
| NDXP240604C17125000 | 2024-05-08 1:31PM EDT | 17,125.00 | 1,035.25 | 1,656.00 | 1,711.70 | 0.00 | - | - | 3 | 34.32% |
| NDXP240604C17500000 | 2024-05-22 11:19AM EDT | 17,500.00 | 1,286.92 | 1,306.10 | 1,358.60 | 0.00 | - | 1 | 2 | 31.64% |
| NDXP240604C17950000 | 2024-05-20 10:23AM EDT | 17,950.00 | 776.02 | 875.80 | 909.80 | 0.00 | - | 1 | 0 | 23.42% |
| NDXP240604C18025000 | 2024-05-16 11:01AM EDT | 18,025.00 | 732.77 | 774.10 | 814.60 | 0.00 | - | - | 4 | 19.38% |
| NDXP240604C18075000 | 2024-05-16 11:01AM EDT | 18,075.00 | 688.92 | 734.40 | 772.30 | 0.00 | - | - | 4 | 19.48% |
| NDXP240604C18350000 | 2024-05-15 12:43PM EDT | 18,350.00 | 373.80 | 494.80 | 512.50 | 0.00 | - | - | 1 | 15.73% |
| NDXP240604C18450000 | 2024-05-21 12:09PM EDT | 18,450.00 | 352.05 | 428.80 | 446.30 | 0.00 | - | 2 | 1 | 16.57% |
| NDXP240604C18500000 | 2024-05-20 12:50PM EDT | 18,500.00 | 346.65 | 376.60 | 391.50 | 0.00 | - | 1 | 2 | 14.96% |
| NDXP240604C18600000 | 2024-05-22 9:47AM EDT | 18,600.00 | 289.00 | 302.10 | 317.30 | 0.00 | - | 1 | 3 | 14.45% |
| NDXP240604C18900000 | 2024-05-01 9:56AM EDT | 18,900.00 | 20.30 | 122.50 | 125.50 | 0.00 | - | - | 1 | 12.11% |
| NDXP240604C18950000 | 2024-05-15 3:52PM EDT | 18,950.00 | 112.98 | 113.40 | 117.20 | 0.00 | - | - | 1 | 12.91% |
| NDXP240604C19000000 | 2024-05-22 11:07AM EDT | 19,000.00 | 99.12 | 93.20 | 96.30 | 0.00 | - | 1 | 2 | 12.63% |
| NDXP240604C19075000 | 2024-05-16 3:47PM EDT | 19,075.00 | 63.52 | 65.80 | 68.20 | 0.00 | - | - | 1 | 12.11% |
| NDXP240604C19100000 | 2024-05-16 3:47PM EDT | 19,100.00 | 58.53 | 61.50 | 64.10 | 0.00 | - | - | 1 | 12.29% |
| NDXP240604C19200000 | 2024-05-17 10:54AM EDT | 19,200.00 | 37.20 | 38.60 | 40.40 | 0.00 | - | 2 | 2 | 11.99% |
| NDXP240604C19500000 | 2024-05-10 9:30AM EDT | 19,500.00 | 6.80 | 8.70 | 9.80 | 0.00 | - | - | 1 | 12.05% |
| NDXP240604C19725000 | 2024-05-10 9:31AM EDT | 19,725.00 | 2.90 | 3.00 | 4.00 | 0.00 | - | - | 2 | 12.79% |
| NDXP240604C19825000 | 2024-05-07 9:30AM EDT | 19,825.00 | 2.75 | 2.00 | 2.80 | 0.00 | - | - | 1 | 13.19% |
| NDXP240604C20300000 | 2024-05-15 9:32AM EDT | 20,300.00 | 1.35 | 0.40 | 1.20 | 0.00 | - | - | 1 | 16.29% |
| NDXP240604C20375000 | 2024-05-15 9:32AM EDT | 20,375.00 | 1.20 | 0.40 | 1.10 | 0.00 | - | - | 1 | 16.81% |
| NDXP240604C21500000 | 2024-05-15 9:32AM EDT | 21,500.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | - | 1 | 24.74% |
Opciones de ventapor4 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P16125000 | 2024-05-14 9:35AM EDT | 16,125.00 | 8.25 | 1.50 | 2.35 | 0.00 | - | - | 1 | 32.86% |
| NDXP240604P16200000 | 2024-05-14 9:35AM EDT | 16,200.00 | 8.65 | 1.60 | 2.40 | 0.00 | - | - | 1 | 32.05% |
| NDXP240604P16500000 | 2024-05-10 4:06PM EDT | 16,500.00 | 13.50 | 2.20 | 3.00 | 0.00 | - | - | 1 | 29.29% |
| NDXP240604P16900000 | 2024-05-10 9:54AM EDT | 16,900.00 | 24.57 | 3.10 | 4.00 | 0.00 | - | 1 | 0 | 25.45% |
| NDXP240604P16975000 | 2024-05-08 1:33PM EDT | 16,975.00 | 43.45 | 3.50 | 4.40 | 0.00 | - | - | 3 | 24.85% |
| NDXP240604P17000000 | 2024-05-22 10:28AM EDT | 17,000.00 | 3.40 | 3.50 | 4.30 | 0.00 | - | 2 | 5 | 24.46% |
| NDXP240604P17050000 | 2024-05-08 1:33PM EDT | 17,050.00 | 49.55 | 3.60 | 4.60 | 0.00 | - | - | 3 | 24.07% |
| NDXP240604P17100000 | 2024-05-22 12:17PM EDT | 17,100.00 | 3.75 | 4.00 | 4.90 | 0.00 | - | 1 | 1 | 23.66% |
| NDXP240604P17225000 | 2024-05-22 12:17PM EDT | 17,225.00 | 4.35 | 4.40 | 5.40 | 0.00 | - | 1 | 1 | 22.41% |
| NDXP240604P17250000 | 2024-05-20 2:34PM EDT | 17,250.00 | 6.72 | 4.70 | 5.70 | 0.00 | - | 2 | 2 | 22.27% |
| NDXP240604P17300000 | 2024-05-01 2:46PM EDT | 17,300.00 | 249.75 | 5.00 | 6.00 | 0.00 | - | - | 0 | 21.80% |
| NDXP240604P17375000 | 2024-05-20 9:50AM EDT | 17,375.00 | 9.55 | 5.20 | 6.20 | 0.00 | - | 1 | 1 | 20.94% |
| NDXP240604P17400000 | 2024-05-07 11:12AM EDT | 17,400.00 | 89.40 | 5.50 | 6.50 | 0.00 | - | - | 42 | 20.77% |
| NDXP240604P17450000 | 2024-05-17 12:47PM EDT | 17,450.00 | 15.68 | 6.00 | 7.00 | 0.00 | - | 1 | 1 | 20.36% |
| NDXP240604P17500000 | 2024-05-20 10:24AM EDT | 17,500.00 | 11.30 | 6.50 | 7.40 | 0.00 | - | 1 | 3 | 19.88% |
| NDXP240604P17600000 | 2024-05-22 1:16PM EDT | 17,600.00 | 8.00 | 7.20 | 8.10 | 0.00 | - | 10 | 12 | 18.84% |
| NDXP240604P17625000 | 2024-05-17 2:42PM EDT | 17,625.00 | 23.00 | 7.80 | 8.80 | 0.00 | - | 1 | 0 | 18.77% |
| NDXP240604P17700000 | 2024-04-29 9:54AM EDT | 17,700.00 | 355.00 | 8.30 | 9.30 | 0.00 | - | - | 1 | 17.93% |
| NDXP240604P17950000 | 2024-05-20 10:24AM EDT | 17,950.00 | 30.70 | 14.40 | 15.60 | 0.00 | - | 1 | 1 | 16.08% |
| NDXP240604P18000000 | 2024-05-22 2:44PM EDT | 18,000.00 | 35.80 | 16.20 | 17.40 | 0.00 | - | 1 | 1 | 15.71% |
| NDXP240604P18175000 | 2024-05-22 1:43PM EDT | 18,175.00 | 42.05 | 25.60 | 26.90 | 0.00 | - | 1 | 2 | 14.54% |
| NDXP240604P18200000 | 2024-05-16 3:45PM EDT | 18,200.00 | 89.96 | 26.20 | 27.30 | 0.00 | - | 1 | 2 | 14.17% |
| NDXP240604P18375000 | 2024-05-21 3:31PM EDT | 18,375.00 | 72.05 | 42.70 | 44.80 | 0.00 | - | 2 | 1 | 13.13% |
| NDXP240604P18400000 | 2024-05-23 9:47AM EDT | 18,400.00 | 38.45 | 44.20 | 46.50 | -46.13 | -54.54% | 2 | 1 | 12.81% |
| NDXP240604P18525000 | 2024-05-22 9:45AM EDT | 18,525.00 | 99.66 | 70.30 | 73.00 | 0.00 | - | 1 | 2 | 12.59% |
| NDXP240604P18550000 | 2024-05-20 2:34PM EDT | 18,550.00 | 144.02 | 70.30 | 72.90 | 0.00 | - | 1 | 2 | 11.99% |
| NDXP240604P18625000 | 2024-05-15 10:01AM EDT | 18,625.00 | 336.00 | 94.50 | 98.00 | 0.00 | - | - | 2 | 12.11% |
| NDXP240604P18650000 | 2024-05-16 11:17AM EDT | 18,650.00 | 219.30 | 99.80 | 103.40 | 0.00 | - | - | 8 | 11.84% |
© 2024 Yahoo. Todos los derechos reservados.