NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:52AM EDT. Mercado abierto.
Opciones de comprapor3 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240703C18600000 | 2024-06-12 9:30AM EDT | 18,600.00 | 863.00 | 1,361.40 | 1,402.20 | 0.00 | - | 1 | 1 | 32.88% |
| NDXP240703C18675000 | 2024-06-13 10:34AM EDT | 18,675.00 | 967.08 | 1,289.10 | 1,326.40 | 0.00 | - | 5 | 5 | 31.50% |
| NDXP240703C18700000 | 2024-06-13 10:34AM EDT | 18,700.00 | 944.33 | 1,262.20 | 1,291.90 | 0.00 | - | 5 | 7 | 30.12% |
| NDXP240703C19000000 | 2024-05-29 12:51PM EDT | 19,000.00 | 285.78 | 980.30 | 1,004.70 | 0.00 | - | - | 1 | 26.00% |
| NDXP240703C19100000 | 2024-06-12 9:30AM EDT | 19,100.00 | 457.55 | 884.10 | 918.60 | 0.00 | - | 1 | 2 | 25.31% |
| NDXP240703C19175000 | 2024-06-17 10:32AM EDT | 19,175.00 | 607.00 | 806.20 | 845.70 | 0.00 | - | 1 | 0 | 24.04% |
| NDXP240703C19300000 | 2024-06-12 1:25PM EDT | 19,300.00 | 408.70 | 704.10 | 732.80 | 0.00 | - | 1 | 37 | 22.51% |
| NDXP240703C19325000 | 2024-06-12 1:25PM EDT | 19,325.00 | 388.65 | 680.10 | 707.40 | 0.00 | - | - | 0 | 21.97% |
| NDXP240703C19350000 | 2024-06-07 4:04PM EDT | 19,350.00 | 154.45 | 660.60 | 694.00 | 0.00 | - | 2 | 1 | 22.30% |
| NDXP240703C19375000 | 2024-06-07 4:00PM EDT | 19,375.00 | 149.56 | 639.20 | 672.10 | 0.00 | - | 2 | 1 | 22.00% |
| NDXP240703C19400000 | 2024-06-05 10:35AM EDT | 19,400.00 | 122.90 | 617.90 | 650.30 | 0.00 | - | 1 | 1 | 21.70% |
| NDXP240703C19550000 | 2024-06-14 3:56PM EDT | 19,550.00 | 319.86 | 492.10 | 517.40 | 0.00 | - | 5 | 5 | 19.56% |
| NDXP240703C19600000 | 2024-06-13 11:06AM EDT | 19,600.00 | 241.05 | 465.60 | 475.40 | 0.00 | - | 1 | 1 | 18.92% |
| NDXP240703C19625000 | 2024-06-11 3:57PM EDT | 19,625.00 | 112.10 | 436.40 | 464.70 | 0.00 | - | - | 1 | 19.24% |
| NDXP240703C19850000 | 2024-06-14 3:56PM EDT | 19,850.00 | 157.40 | 291.80 | 299.40 | 0.00 | - | 5 | 5 | 16.95% |
| NDXP240703C19900000 | 2024-06-17 12:24PM EDT | 19,900.00 | 183.33 | 256.50 | 274.30 | 0.00 | - | 2 | 1 | 16.94% |
| NDXP240703C20000000 | 2024-06-13 9:58AM EDT | 20,000.00 | 94.29 | 208.70 | 215.00 | 0.00 | - | 1 | 1 | 16.11% |
| NDXP240703C20100000 | 2024-06-05 10:24AM EDT | 20,100.00 | 13.27 | 161.30 | 166.90 | 0.00 | - | - | 1 | 15.58% |
| NDXP240703C20200000 | 2024-06-05 10:24AM EDT | 20,200.00 | 10.02 | 121.80 | 127.80 | 0.00 | - | - | 1 | 15.22% |
| NDXP240703C20600000 | 2024-06-13 9:58AM EDT | 20,600.00 | 14.90 | 34.90 | 37.80 | 0.00 | - | 1 | 1 | 14.57% |
| NDXP240703C21000000 | 2024-06-17 1:38PM EDT | 21,000.00 | 8.80 | 10.30 | 11.90 | 0.00 | - | 1 | 3 | 15.30% |
| NDXP240703C21300000 | 2024-06-13 1:38PM EDT | 21,300.00 | 2.98 | 4.70 | 6.50 | 0.00 | - | 1 | 1 | 16.62% |
| NDXP240703C21500000 | 2024-06-13 1:38PM EDT | 21,500.00 | 2.13 | 3.20 | 4.40 | 0.00 | - | 2 | 2 | 17.44% |
Opciones de ventapor3 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240703P17300000 | 2024-06-10 2:42PM EDT | 17,300.00 | 15.15 | 3.80 | 5.60 | 0.00 | - | 1 | 2 | 30.14% |
| NDXP240703P17400000 | 2024-06-03 10:08AM EDT | 17,400.00 | 51.40 | 4.40 | 5.50 | 0.00 | - | 1 | 2 | 28.98% |
| NDXP240703P17675000 | 2024-06-07 1:23PM EDT | 17,675.00 | 26.75 | 5.30 | 6.50 | 0.00 | - | 10 | 10 | 26.63% |
| NDXP240703P17700000 | 2024-06-10 2:42PM EDT | 17,700.00 | 25.25 | 5.40 | 6.60 | 0.00 | - | 1 | 2 | 26.41% |
| NDXP240703P17775000 | 2024-06-07 1:23PM EDT | 17,775.00 | 30.25 | 5.70 | 7.10 | 0.00 | - | 10 | 10 | 25.86% |
| NDXP240703P17800000 | 2024-06-07 9:30AM EDT | 17,800.00 | 43.30 | 5.90 | 7.10 | 0.00 | - | 1 | 2 | 25.58% |
| NDXP240703P17900000 | 2024-06-05 12:48PM EDT | 17,900.00 | 55.45 | 6.40 | 7.70 | 0.00 | - | 1 | 2 | 24.77% |
| NDXP240703P17925000 | 2024-06-14 11:08AM EDT | 17,925.00 | 14.30 | 6.50 | 7.80 | 0.00 | - | 2 | 0 | 24.54% |
| NDXP240703P18000000 | 2024-06-05 12:48PM EDT | 18,000.00 | 64.45 | 7.10 | 8.50 | 0.00 | - | 1 | 1 | 24.02% |
| NDXP240703P18150000 | 2024-06-12 1:10PM EDT | 18,150.00 | 19.55 | 8.30 | 9.50 | 0.00 | - | 1 | 1 | 22.73% |
| NDXP240703P18200000 | 2024-06-12 1:10PM EDT | 18,200.00 | 21.05 | 8.60 | 10.10 | 0.00 | - | 1 | 2 | 22.38% |
| NDXP240703P18225000 | 2024-06-13 2:29PM EDT | 18,225.00 | 16.60 | 9.00 | 10.20 | 0.00 | - | 1 | 0 | 22.13% |
| NDXP240703P18300000 | 2024-06-17 3:50PM EDT | 18,300.00 | 12.00 | 9.80 | 11.00 | 0.00 | - | 1 | 2 | 21.53% |
| NDXP240703P18400000 | 2024-06-07 12:47PM EDT | 18,400.00 | 87.15 | 11.00 | 12.40 | 0.00 | - | 2 | 2 | 20.80% |
| NDXP240703P18425000 | 2024-06-12 11:32AM EDT | 18,425.00 | 28.88 | 11.50 | 12.90 | 0.00 | - | 2 | 2 | 20.65% |
| NDXP240703P18500000 | 2024-06-13 9:35AM EDT | 18,500.00 | 23.80 | 12.30 | 13.90 | 0.00 | - | 1 | 10 | 20.02% |
| NDXP240703P18600000 | 2024-06-10 11:36AM EDT | 18,600.00 | 114.61 | 14.40 | 15.80 | 0.00 | - | 1 | 1 | 19.28% |
| NDXP240703P18700000 | 2024-06-17 9:48AM EDT | 18,700.00 | 33.90 | 16.60 | 18.30 | 0.00 | - | 2 | 2 | 18.59% |
| NDXP240703P18725000 | 2024-06-14 10:15AM EDT | 18,725.00 | 40.17 | 17.30 | 19.20 | 0.00 | - | 2 | 2 | 18.46% |
| NDXP240703P18750000 | 2024-06-07 11:01AM EDT | 18,750.00 | 172.60 | 18.00 | 19.90 | 0.00 | - | 9 | 9 | 18.28% |
| NDXP240703P18800000 | 2024-06-07 11:01AM EDT | 18,800.00 | 186.98 | 19.70 | 21.60 | 0.00 | - | 1 | 1 | 17.95% |
| NDXP240703P18850000 | 2024-06-11 9:32AM EDT | 18,850.00 | 183.60 | 21.40 | 23.30 | 0.00 | - | 2 | 2 | 17.59% |
| NDXP240703P19000000 | 2024-06-17 11:56AM EDT | 19,000.00 | 45.70 | 27.80 | 30.10 | 0.00 | - | 5 | 8 | 16.61% |
| NDXP240703P19150000 | 2024-06-11 3:59PM EDT | 19,150.00 | 219.78 | 37.20 | 40.40 | 0.00 | - | - | 1 | 15.74% |
| NDXP240703P19175000 | 2024-06-11 3:59PM EDT | 19,175.00 | 229.33 | 39.10 | 41.60 | 0.00 | - | - | 2 | 15.49% |
| NDXP240703P19450000 | 2024-06-14 9:32AM EDT | 19,450.00 | 177.45 | 72.00 | 75.90 | 0.00 | - | 1 | 1 | 14.08% |
| NDXP240703P19475000 | 2024-06-14 9:35AM EDT | 19,475.00 | 182.93 | 75.90 | 79.70 | 0.00 | - | 2 | 2 | 13.92% |
| NDXP240703P19500000 | 2024-06-13 2:48PM EDT | 19,500.00 | 179.85 | 79.00 | 83.10 | 0.00 | - | 4 | 2 | 13.70% |
| NDXP240703P19600000 | 2024-06-14 3:06PM EDT | 19,600.00 | 193.00 | 99.90 | 104.40 | 0.00 | - | - | 1 | 13.23% |
| NDXP240703P19875000 | 2024-06-13 2:48PM EDT | 19,875.00 | 373.23 | 181.60 | 187.50 | 0.00 | - | 2 | 1 | 11.61% |
© 2024 Yahoo. Todos los derechos reservados.