NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:00PM EDT. Mercado abierto.
Opciones de comprapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240606C17200000 | 2024-05-09 2:28PM EDT | 17,200.00 | 1,654.30 | 1,634.80 | 1,674.20 | +625.20 | +60.75% | 1 | 6 | 39.14% |
| NDXP240606C17250000 | 2024-05-09 2:28PM EDT | 17,250.00 | 984.93 | 1,583.60 | 1,624.80 | 0.00 | - | 6 | 6 | 38.31% |
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 18,000.00 | 209.70 | 858.10 | 892.50 | 0.00 | - | - | 1 | 25.91% |
| NDXP240606C18050000 | 2024-05-16 10:44AM EDT | 18,050.00 | 692.13 | 810.90 | 828.60 | 0.00 | - | - | 2 | 23.60% |
| NDXP240606C18150000 | 2024-05-16 10:44AM EDT | 18,150.00 | 609.08 | 712.40 | 729.00 | 0.00 | - | - | 2 | 21.62% |
| NDXP240606C18500000 | 2024-05-14 1:14PM EDT | 18,500.00 | 169.88 | 412.60 | 427.90 | 0.00 | - | 1 | 0 | 17.68% |
| NDXP240606C18750000 | 2024-05-07 11:06AM EDT | 18,750.00 | 115.00 | 235.70 | 240.90 | 0.00 | - | - | 0 | 14.95% |
| NDXP240606C18775000 | 2024-05-16 9:34AM EDT | 18,775.00 | 185.00 | 224.00 | 224.20 | 0.00 | - | 1 | 1 | 14.68% |
| NDXP240606C18800000 | 2024-05-07 10:06AM EDT | 18,800.00 | 92.50 | 205.50 | 209.80 | 0.00 | - | 1 | 1 | 14.54% |
| NDXP240606C18850000 | 2024-05-20 10:37AM EDT | 18,850.00 | 157.09 | 177.60 | 183.80 | 0.00 | - | 5 | 5 | 14.34% |
| NDXP240606C18875000 | 2024-05-23 11:03AM EDT | 18,875.00 | 148.10 | 164.60 | 167.90 | +1.40 | +0.95% | 26 | 6 | 14.00% |
| NDXP240606C18900000 | 2024-05-03 9:44AM EDT | 18,900.00 | 176.40 | 156.70 | 157.70 | +125.39 | +245.81% | 1 | 1 | 14.00% |
| NDXP240606C18950000 | 2024-05-16 10:11AM EDT | 18,950.00 | 123.14 | 129.50 | 132.50 | 0.00 | - | - | 2 | 13.60% |
| NDXP240606C19000000 | 2024-05-03 9:44AM EDT | 19,000.00 | 39.08 | 108.40 | 111.30 | 0.00 | - | 1 | 1 | 13.32% |
| NDXP240606C19200000 | 2024-05-01 9:32AM EDT | 19,200.00 | 8.00 | 50.20 | 51.80 | 0.00 | - | - | 1 | 12.64% |
| NDXP240606C19400000 | 2024-05-16 3:50PM EDT | 19,400.00 | 26.75 | 19.50 | 21.50 | 0.00 | - | - | 1 | 12.33% |
| NDXP240606C19500000 | 2024-05-21 1:11PM EDT | 19,500.00 | 14.60 | 11.80 | 12.90 | 0.00 | - | 1 | 2 | 12.17% |
| NDXP240606C19600000 | 2024-05-16 3:50PM EDT | 19,600.00 | 13.80 | 7.40 | 8.40 | 0.00 | - | - | 1 | 12.32% |
| NDXP240606C19700000 | 2024-05-16 3:50PM EDT | 19,700.00 | 11.55 | 4.60 | 5.50 | 0.00 | - | - | 1 | 12.50% |
| NDXP240606C19875000 | 2024-05-07 9:30AM EDT | 19,875.00 | 3.20 | 2.00 | 2.85 | 0.00 | - | - | 1 | 13.02% |
| NDXP240606C19900000 | 2024-05-15 9:32AM EDT | 19,900.00 | 3.30 | 1.80 | 2.70 | 0.00 | - | 1 | 2 | 13.16% |
| NDXP240606C19925000 | 2024-05-07 9:31AM EDT | 19,925.00 | 2.80 | 1.60 | 2.45 | 0.00 | - | - | 1 | 13.23% |
| NDXP240606C21500000 | 2024-05-15 9:32AM EDT | 21,500.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | - | 1 | 23.39% |
Opciones de ventapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240606P16700000 | 2024-05-13 10:18AM EDT | 16,700.00 | 19.97 | 3.10 | 4.00 | 0.00 | - | 1 | 1 | 25.79% |
| NDXP240606P16800000 | 2024-05-13 10:18AM EDT | 16,800.00 | 23.32 | 3.50 | 4.40 | 0.00 | - | 1 | 1 | 24.96% |
| NDXP240606P16900000 | 2024-05-02 9:31AM EDT | 16,900.00 | 177.72 | 3.90 | 4.80 | 0.00 | - | - | 1 | 24.09% |
| NDXP240606P17150000 | 2024-05-21 11:23AM EDT | 17,150.00 | 6.40 | 5.00 | 5.90 | 0.00 | - | 2 | 8 | 21.82% |
| NDXP240606P17200000 | 2024-05-09 2:29PM EDT | 17,200.00 | 60.95 | 5.20 | 6.10 | 0.00 | - | 6 | 6 | 21.33% |
| NDXP240606P17300000 | 2024-05-02 9:31AM EDT | 17,300.00 | 299.54 | 6.00 | 6.90 | 0.00 | - | - | 1 | 20.52% |
| NDXP240606P17350000 | 2024-05-21 11:23AM EDT | 17,350.00 | 8.90 | 6.30 | 7.10 | 0.00 | - | 2 | 2 | 20.00% |
| NDXP240606P17400000 | 2024-05-14 1:14PM EDT | 17,400.00 | 58.13 | 6.70 | 7.50 | 0.00 | - | 1 | 0 | 19.56% |
| NDXP240606P17500000 | 2024-05-08 10:07AM EDT | 17,500.00 | 124.34 | 7.90 | 8.70 | 0.00 | - | - | 22 | 18.80% |
| NDXP240606P17525000 | 2024-05-08 10:09AM EDT | 17,525.00 | 128.80 | 8.00 | 8.80 | 0.00 | - | - | 2 | 18.52% |
| NDXP240606P17700000 | 2024-05-07 9:57AM EDT | 17,700.00 | 174.20 | 10.50 | 11.40 | 0.00 | - | - | 1 | 17.09% |
| NDXP240606P17725000 | 2024-05-09 3:16PM EDT | 17,725.00 | 151.30 | 11.20 | 12.00 | 0.00 | - | 2 | 2 | 16.93% |
| NDXP240606P17800000 | 2024-05-09 3:40PM EDT | 17,800.00 | 172.30 | 12.70 | 13.40 | 0.00 | - | 2 | 2 | 16.29% |
| NDXP240606P18000000 | 2024-05-21 9:46AM EDT | 18,000.00 | 15.07 | 18.70 | 19.80 | -31.23 | -67.45% | 1 | 2 | 14.80% |
| NDXP240606P18100000 | 2024-05-22 10:57AM EDT | 18,100.00 | 35.83 | 23.60 | 24.70 | 0.00 | - | 1 | 1 | 14.10% |
| NDXP240606P18200000 | 2024-05-22 10:57AM EDT | 18,200.00 | 47.43 | 29.40 | 30.60 | 0.00 | - | 1 | 3 | 13.32% |
| NDXP240606P18250000 | 2024-05-16 12:21PM EDT | 18,250.00 | 29.03 | 33.50 | 35.00 | -73.22 | -71.61% | 1 | 3 | 13.03% |
| NDXP240606P18275000 | 2024-05-15 9:59AM EDT | 18,275.00 | 196.50 | 35.00 | 36.70 | 0.00 | - | - | 1 | 12.80% |
| NDXP240606P18300000 | 2024-05-21 1:11PM EDT | 18,300.00 | 78.90 | 38.90 | 40.60 | 0.00 | - | 1 | 3 | 12.80% |
| NDXP240606P18375000 | 2024-05-23 10:57AM EDT | 18,375.00 | 67.60 | 48.70 | 50.60 | -82.10 | -54.84% | 1 | 2 | 12.43% |
| NDXP240606P18400000 | 2024-05-15 3:50PM EDT | 18,400.00 | 157.65 | 52.20 | 54.10 | 0.00 | - | 2 | 1 | 12.28% |
| NDXP240606P18575000 | 2024-05-15 3:50PM EDT | 18,575.00 | 224.52 | 80.90 | 83.20 | 0.00 | - | - | 1 | 10.93% |
| NDXP240606P18600000 | 2024-05-23 10:57AM EDT | 18,600.00 | 94.82 | 86.30 | 88.60 | -140.58 | -59.72% | 3 | 1 | 10.73% |
| NDXP240606P18650000 | 2024-05-23 10:57AM EDT | 18,650.00 | 140.00 | 102.30 | 105.00 | -91.75 | -39.59% | 1 | 1 | 10.62% |
© 2024 Yahoo. Todos los derechos reservados.