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 comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C15500000 | 2024-05-28 9:47AM EDT | 15,500.00 | 3,298.00 | 3,027.00 | 3,059.10 | 0.00 | - | 1 | 1 | 59.30% |
| NDXP240610C16800000 | 2024-05-16 10:12AM EDT | 16,800.00 | 1,866.79 | 1,737.60 | 1,754.10 | 0.00 | - | - | 1 | 34.49% |
| NDXP240610C16950000 | 2024-05-22 10:33AM EDT | 16,950.00 | 1,828.60 | 1,589.10 | 1,604.60 | 0.00 | - | - | 1 | 32.10% |
| NDXP240610C17400000 | 2024-05-22 10:33AM EDT | 17,400.00 | 1,386.70 | 1,141.70 | 1,156.70 | 0.00 | - | - | 1 | 24.90% |
| NDXP240610C18100000 | 2024-05-30 2:59PM EDT | 18,100.00 | 341.30 | 474.20 | 490.00 | -236.25 | -40.91% | 1 | 3 | 16.56% |
| NDXP240610C18200000 | 2024-05-14 11:54AM EDT | 18,200.00 | 353.04 | 389.80 | 405.60 | 0.00 | - | - | 2 | 15.84% |
| NDXP240610C18250000 | 2024-05-31 10:04AM EDT | 18,250.00 | 332.20 | 350.00 | 365.40 | -77.24 | -18.86% | 4 | 4 | 15.51% |
| NDXP240610C18300000 | 2024-05-31 3:51PM EDT | 18,300.00 | 282.10 | 311.20 | 326.70 | -211.12 | -42.80% | 1 | 1 | 15.19% |
| NDXP240610C18350000 | 2024-05-31 3:09PM EDT | 18,350.00 | 171.80 | 275.70 | 291.50 | -205.60 | -54.48% | 3 | 1 | 15.04% |
| NDXP240610C18500000 | 2024-05-31 4:13PM EDT | 18,500.00 | 180.00 | 178.00 | 186.80 | -89.12 | -33.12% | 32 | 40 | 13.72% |
| NDXP240610C18600000 | 2024-05-31 4:00PM EDT | 18,600.00 | 137.34 | 124.30 | 131.40 | -64.96 | -32.11% | 28 | 4 | 13.14% |
| NDXP240610C18675000 | 2024-05-31 10:22AM EDT | 18,675.00 | 72.03 | 89.80 | 97.00 | -80.97 | -52.92% | 1 | 4 | 12.74% |
| NDXP240610C18700000 | 2024-05-30 1:00PM EDT | 18,700.00 | 116.34 | 80.30 | 86.60 | -43.78 | -27.34% | 1 | 3 | 12.59% |
| NDXP240610C18725000 | 2024-05-31 3:25PM EDT | 18,725.00 | 40.00 | 71.20 | 77.50 | -107.72 | -72.92% | 30 | 1 | 12.49% |
| NDXP240610C18750000 | 2024-05-31 10:04AM EDT | 18,750.00 | 67.15 | 62.80 | 68.40 | -40.59 | -37.67% | 4 | 4 | 12.33% |
| NDXP240610C18775000 | 2024-05-29 3:22PM EDT | 18,775.00 | 28.28 | 55.10 | 60.70 | -179.72 | -86.40% | 1 | 2 | 12.25% |
| NDXP240610C18800000 | 2024-05-31 12:14PM EDT | 18,800.00 | 18.90 | 48.00 | 52.80 | -101.20 | -84.26% | 2 | 3 | 12.08% |
| NDXP240610C18850000 | 2024-05-30 2:17PM EDT | 18,850.00 | 22.85 | 36.00 | 40.20 | -67.15 | -74.61% | 1 | 1 | 11.87% |
| NDXP240610C18900000 | 2024-05-31 11:02AM EDT | 18,900.00 | 15.30 | 26.60 | 30.60 | -67.30 | -81.48% | 1 | 8 | 11.77% |
| NDXP240610C18925000 | 2024-05-31 10:22AM EDT | 18,925.00 | 21.53 | 22.80 | 26.40 | -30.27 | -58.44% | 1 | 1 | 11.70% |
| NDXP240610C18950000 | 2024-05-31 10:33AM EDT | 18,950.00 | 14.60 | 19.40 | 22.80 | -43.10 | -74.70% | 2 | 3 | 11.66% |
| NDXP240610C19000000 | 2024-05-31 10:31AM EDT | 19,000.00 | 16.00 | 14.20 | 17.20 | -20.20 | -55.80% | 25 | 14 | 11.65% |
| NDXP240610C19100000 | 2024-05-31 3:28PM EDT | 19,100.00 | 5.02 | 7.30 | 9.70 | -44.75 | -89.91% | 1 | 2 | 11.72% |
| NDXP240610C19200000 | 2024-05-30 10:42AM EDT | 19,200.00 | 4.10 | 4.00 | 5.80 | -14.38 | -77.81% | 1 | 35 | 12.01% |
| NDXP240610C19225000 | 2024-05-31 1:01PM EDT | 19,225.00 | 3.41 | 3.40 | 5.20 | -13.02 | -79.25% | 1 | 31 | 12.13% |
| NDXP240610C19250000 | 2024-05-31 1:01PM EDT | 19,250.00 | 3.12 | 2.95 | 4.70 | -11.13 | -78.11% | 7 | 10 | 12.26% |
| NDXP240610C19300000 | 2024-05-31 10:06AM EDT | 19,300.00 | 4.05 | 2.25 | 3.90 | -26.48 | -86.73% | 9 | 1 | 12.56% |
| NDXP240610C19325000 | 2024-05-31 10:06AM EDT | 19,325.00 | 2.48 | 2.00 | 3.60 | -24.80 | -90.91% | 11 | 1 | 12.73% |
| NDXP240610C19400000 | 2024-05-23 2:51PM EDT | 19,400.00 | 2.28 | 1.35 | 2.85 | -12.22 | -84.28% | 1 | 2 | 13.23% |
| NDXP240610C19425000 | 2024-05-31 4:09PM EDT | 19,425.00 | 2.00 | 1.20 | 2.65 | -12.15 | -85.87% | 2 | 1 | 13.40% |
| NDXP240610C19500000 | 2024-05-31 9:43AM EDT | 19,500.00 | 2.42 | 0.90 | 2.30 | -1.93 | -44.37% | 23 | 5 | 14.05% |
| NDXP240610C19525000 | 2024-05-30 10:04AM EDT | 19,525.00 | 2.31 | 0.80 | 2.20 | -2.37 | -50.64% | 39 | 9 | 14.27% |
| NDXP240610C19550000 | 2024-05-30 10:04AM EDT | 19,550.00 | 2.08 | 0.70 | 2.10 | -2.14 | -50.71% | 20 | 9 | 14.48% |
| NDXP240610C19600000 | 2024-05-10 9:33AM EDT | 19,600.00 | 10.00 | 0.60 | 1.95 | 0.00 | - | - | 1 | 14.93% |
| NDXP240610C19625000 | 2024-05-22 3:25PM EDT | 19,625.00 | 15.62 | 0.55 | 1.90 | 0.00 | - | - | 1 | 15.17% |
| NDXP240610C19650000 | 2024-05-31 11:04AM EDT | 19,650.00 | 1.37 | 0.50 | 1.85 | -13.10 | -90.53% | 1 | 1 | 15.41% |
| NDXP240610C19700000 | 2024-05-31 3:28PM EDT | 19,700.00 | 0.83 | 0.40 | 1.75 | -3.61 | -81.31% | 1 | 16 | 15.87% |
| NDXP240610C19725000 | 2024-05-29 12:12PM EDT | 19,725.00 | 4.06 | 0.40 | 1.70 | 0.00 | - | - | 10 | 16.10% |
| NDXP240610C19750000 | 2024-05-31 11:01AM EDT | 19,750.00 | 1.12 | 0.35 | 1.65 | -2.78 | -71.28% | 20 | 11 | 16.32% |
| NDXP240610C20000000 | 2024-05-28 11:20AM EDT | 20,000.00 | 1.97 | 0.15 | 1.40 | 0.00 | - | 4 | 4 | 18.74% |
| NDXP240610C20150000 | 2024-05-30 1:20PM EDT | 20,150.00 | 0.85 | 0.05 | 1.30 | 0.00 | - | 1 | 1 | 20.18% |
| NDXP240610C20500000 | 2024-05-17 12:03PM EDT | 20,500.00 | 2.00 | 0.00 | 1.10 | 0.00 | - | 3 | 3 | 23.38% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P15500000 | 2024-05-21 9:54AM EDT | 15,500.00 | 2.75 | 0.30 | 1.65 | 0.00 | - | 1 | 0 | 41.43% |
| NDXP240610P16500000 | 2024-05-24 11:37AM EDT | 16,500.00 | 3.28 | 1.30 | 2.70 | -1.41 | -30.06% | 1 | 1 | 29.87% |
| NDXP240610P16700000 | 2024-05-31 11:26AM EDT | 16,700.00 | 3.93 | 1.55 | 2.95 | -21.12 | -84.31% | 3 | 0 | 27.44% |
| NDXP240610P16800000 | 2024-05-31 3:19PM EDT | 16,800.00 | 3.31 | 1.70 | 3.20 | -1.22 | -26.93% | 2 | 1 | 26.34% |
| NDXP240610P16950000 | 2024-05-30 11:50AM EDT | 16,950.00 | 4.38 | 2.05 | 3.50 | 0.00 | - | 1 | 1 | 24.55% |
| NDXP240610P17000000 | 2024-05-31 3:50PM EDT | 17,000.00 | 3.35 | 2.15 | 3.70 | -2.13 | -38.87% | 6 | 45 | 24.03% |
| NDXP240610P17100000 | 2024-05-23 2:19PM EDT | 17,100.00 | 12.87 | 2.50 | 4.00 | 0.00 | - | 2 | 3 | 22.87% |
| NDXP240610P17150000 | 2024-05-30 11:50AM EDT | 17,150.00 | 5.43 | 2.70 | 4.20 | 0.00 | - | 1 | 1 | 22.32% |
| NDXP240610P17300000 | 2024-05-31 11:01AM EDT | 17,300.00 | 4.73 | 3.50 | 5.10 | -17.67 | -78.88% | 7 | 2 | 20.76% |
| NDXP240610P17500000 | 2024-05-31 3:27PM EDT | 17,500.00 | 9.70 | 5.30 | 7.10 | -15.30 | -61.20% | 4 | 3 | 18.82% |
| NDXP240610P17600000 | 2024-05-30 2:59PM EDT | 17,600.00 | 11.95 | 6.80 | 8.80 | 0.00 | - | 5 | 4 | 17.96% |
| NDXP240610P17625000 | 2024-05-31 3:38PM EDT | 17,625.00 | 13.81 | 7.30 | 9.30 | -1.39 | -9.14% | 5 | 3 | 17.74% |
| NDXP240610P17700000 | 2024-05-31 3:38PM EDT | 17,700.00 | 17.59 | 9.10 | 11.30 | +3.94 | +28.86% | 1 | 2 | 17.18% |
| NDXP240610P17725000 | 2024-05-29 10:20AM EDT | 17,725.00 | 16.08 | 9.80 | 12.10 | 0.00 | - | - | 1 | 17.00% |
| NDXP240610P17750000 | 2024-05-31 3:27PM EDT | 17,750.00 | 21.55 | 10.70 | 12.90 | +0.75 | +3.61% | 6 | 4 | 16.80% |
| NDXP240610P17775000 | 2024-05-23 9:35AM EDT | 17,775.00 | 29.37 | 11.60 | 13.90 | +11.77 | +66.87% | 1 | 1 | 16.64% |
| NDXP240610P17800000 | 2024-05-31 12:19PM EDT | 17,800.00 | 58.64 | 12.60 | 15.00 | +41.49 | +241.92% | 1 | 8 | 16.49% |
| NDXP240610P17850000 | 2024-05-30 11:28AM EDT | 17,850.00 | 21.75 | 14.90 | 17.60 | 0.00 | - | 1 | 1 | 16.20% |
| NDXP240610P17875000 | 2024-05-23 9:35AM EDT | 17,875.00 | 40.52 | 16.20 | 19.00 | +19.72 | +94.81% | 1 | 1 | 16.05% |
| NDXP240610P17900000 | 2024-05-31 12:19PM EDT | 17,900.00 | 78.44 | 17.60 | 20.60 | +54.99 | +234.50% | 1 | 1 | 15.91% |
| NDXP240610P18000000 | 2024-05-30 11:32AM EDT | 18,000.00 | 31.95 | 25.40 | 28.90 | 0.00 | - | 4 | 7 | 15.42% |
| NDXP240610P18100000 | 2024-05-31 11:03AM EDT | 18,100.00 | 103.90 | 36.00 | 40.20 | +61.30 | +143.90% | 3 | 3 | 14.92% |
| NDXP240610P18125000 | 2024-05-31 3:11PM EDT | 18,125.00 | 90.45 | 39.00 | 43.80 | +52.05 | +135.55% | 2 | 1 | 14.81% |
| NDXP240610P18150000 | 2024-05-28 2:35PM EDT | 18,150.00 | 38.45 | 43.10 | 47.30 | 0.00 | - | 1 | 3 | 14.66% |
| NDXP240610P18200000 | 2024-05-30 10:50AM EDT | 18,200.00 | 57.83 | 51.00 | 55.60 | 0.00 | - | 1 | 8 | 14.41% |
| NDXP240610P18250000 | 2024-05-31 10:04AM EDT | 18,250.00 | 90.40 | 60.10 | 65.60 | +9.55 | +11.81% | 4 | 10 | 14.19% |
| NDXP240610P18300000 | 2024-05-31 4:13PM EDT | 18,300.00 | 76.00 | 71.10 | 77.40 | -19.10 | -20.08% | 7 | 5 | 14.00% |
| NDXP240610P18400000 | 2024-05-31 3:11PM EDT | 18,400.00 | 195.65 | 97.80 | 109.20 | +113.26 | +137.47% | 3 | 49 | 13.84% |
| NDXP240610P18450000 | 2024-05-29 9:34AM EDT | 18,450.00 | 94.81 | 114.60 | 122.60 | 0.00 | - | 1 | 5 | 13.29% |
| NDXP240610P18500000 | 2024-05-31 9:43AM EDT | 18,500.00 | 135.22 | 134.10 | 145.80 | +7.72 | +6.05% | 4 | 14 | 13.37% |
| NDXP240610P18550000 | 2024-05-29 10:16AM EDT | 18,550.00 | 105.22 | 154.60 | 163.40 | 0.00 | - | 1 | 2 | 12.79% |
| NDXP240610P18600000 | 2024-05-29 10:16AM EDT | 18,600.00 | 118.74 | 178.00 | 188.00 | 0.00 | - | 1 | 11 | 12.58% |
| NDXP240610P18700000 | 2024-05-16 11:05AM EDT | 18,700.00 | 262.36 | 232.80 | 248.40 | 0.00 | - | - | 23 | 12.45% |
| NDXP240610P18725000 | 2024-05-28 11:09AM EDT | 18,725.00 | 130.35 | 248.40 | 263.90 | 0.00 | - | 1 | 1 | 12.31% |
| NDXP240610P18750000 | 2024-05-29 11:28AM EDT | 18,750.00 | 330.02 | 263.40 | 280.00 | +166.32 | +101.60% | 4 | 5 | 12.17% |
| NDXP240610P18775000 | 2024-05-30 11:11AM EDT | 18,775.00 | 273.52 | 281.40 | 296.90 | 0.00 | - | 1 | 1 | 12.04% |
| NDXP240610P18800000 | 2024-05-30 4:11PM EDT | 18,800.00 | 348.36 | 299.40 | 314.50 | 0.00 | - | 1 | 12 | 11.91% |
| NDXP240610P18825000 | 2024-05-28 10:20AM EDT | 18,825.00 | 172.00 | 317.50 | 333.30 | 0.00 | - | 1 | 1 | 11.84% |
| NDXP240610P18850000 | 2024-05-29 2:39PM EDT | 18,850.00 | 217.72 | 336.60 | 352.30 | 0.00 | - | 1 | 3 | 11.73% |
| NDXP240610P18900000 | 2024-05-16 11:00AM EDT | 18,900.00 | 367.20 | 376.50 | 392.30 | 0.00 | - | - | 7 | 11.56% |
| NDXP240610P18925000 | 2024-05-23 10:47AM EDT | 18,925.00 | 251.24 | 397.50 | 413.20 | 0.00 | - | - | 1 | 11.49% |
| NDXP240610P18975000 | 2024-05-23 10:46AM EDT | 18,975.00 | 274.50 | 440.80 | 456.50 | 0.00 | - | - | 2 | 11.38% |
| NDXP240610P19000000 | 2024-05-31 9:43AM EDT | 19,000.00 | 439.16 | 462.60 | 477.70 | -23.94 | -5.17% | 4 | 6 | 11.12% |
| NDXP240610P19025000 | 2024-05-30 3:59PM EDT | 19,025.00 | 483.99 | 485.80 | 501.50 | 0.00 | - | 2 | 3 | 11.31% |
| NDXP240610P19200000 | 2024-05-30 1:46PM EDT | 19,200.00 | 540.45 | 651.50 | 667.60 | 0.00 | - | 1 | 1 | 11.39% |
| NDXP240610P19250000 | 2024-05-31 10:03AM EDT | 19,250.00 | 772.12 | 700.30 | 715.30 | +303.72 | +64.84% | 4 | 5 | 10.72% |
© 2024 Yahoo. Todos los derechos reservados.