NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:32AM EDT. Mercado abierto.
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240802C17000000 | 2024-06-13 11:55AM EDT | 17,000.00 | 2,727.52 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240802C17100000 | 2024-06-13 11:55AM EDT | 17,100.00 | 2,630.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240802C18475000 | 2024-06-07 11:04AM EDT | 18,475.00 | 917.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240802C18575000 | 2024-06-07 11:04AM EDT | 18,575.00 | 843.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240802C18975000 | 2024-06-17 3:50PM EDT | 18,975.00 | 1,223.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240802C19050000 | 2024-06-10 4:09PM EDT | 19,050.00 | 536.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240802C19075000 | 2024-06-10 4:09PM EDT | 19,075.00 | 521.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP240802C19100000 | 2024-06-10 4:09PM EDT | 19,100.00 | 507.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240802C19200000 | 2024-06-17 2:01PM EDT | 19,200.00 | 1,056.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP240802C19225000 | 2024-06-07 1:14PM EDT | 19,225.00 | 463.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240802C19250000 | 2024-06-07 11:11AM EDT | 19,250.00 | 405.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NDXP240802C19300000 | 2024-06-07 1:22PM EDT | 19,300.00 | 427.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240802C19325000 | 2024-06-07 1:22PM EDT | 19,325.00 | 414.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240802C19350000 | 2024-06-12 1:25PM EDT | 19,350.00 | 605.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240802C19375000 | 2024-06-12 1:25PM EDT | 19,375.00 | 586.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240802C19450000 | 2024-06-17 3:50PM EDT | 19,450.00 | 841.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240802C19500000 | 2024-06-17 3:57PM EDT | 19,500.00 | 791.68 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NDXP240802C19600000 | 2024-06-17 10:37AM EDT | 19,600.00 | 569.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240802C19625000 | 2024-06-17 10:37AM EDT | 19,625.00 | 553.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240802C19700000 | 2024-06-13 3:14PM EDT | 19,700.00 | 435.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240802C19725000 | 2024-06-17 3:56PM EDT | 19,725.00 | 643.09 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| NDXP240802C19750000 | 2024-06-13 9:43AM EDT | 19,750.00 | 430.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240802C19800000 | 2024-06-17 3:35PM EDT | 19,800.00 | 615.82 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP240802C19900000 | 2024-06-07 1:47PM EDT | 19,900.00 | 183.20 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NDXP240802C20000000 | 2024-06-17 12:55PM EDT | 20,000.00 | 408.10 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.20% |
| NDXP240802C20200000 | 2024-06-07 1:45PM EDT | 20,200.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.78% |
| NDXP240802C20250000 | 2024-06-10 11:00AM EDT | 20,250.00 | 90.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDXP240802C20300000 | 2024-06-10 11:00AM EDT | 20,300.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDXP240802C20450000 | 2024-06-12 9:41AM EDT | 20,450.00 | 110.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240802C20500000 | 2024-06-17 12:44PM EDT | 20,500.00 | 192.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP240802C20550000 | 2024-06-12 9:41AM EDT | 20,550.00 | 91.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240802C20600000 | 2024-06-12 10:30AM EDT | 20,600.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| NDXP240802C20650000 | 2024-06-12 10:30AM EDT | 20,650.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240802C20800000 | 2024-06-14 1:30PM EDT | 20,800.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| NDXP240802C20825000 | 2024-06-14 1:30PM EDT | 20,825.00 | 83.16 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| NDXP240802C20925000 | 2024-06-17 3:50PM EDT | 20,925.00 | 126.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240802P16900000 | 2024-06-13 11:58AM EDT | 16,900.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NDXP240802P17000000 | 2024-06-13 11:58AM EDT | 17,000.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NDXP240802P17275000 | 2024-06-07 1:23PM EDT | 17,275.00 | 58.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240802P17300000 | 2024-06-07 1:45PM EDT | 17,300.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 6.25% |
| NDXP240802P17325000 | 2024-06-12 2:04PM EDT | 17,325.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240802P17425000 | 2024-06-12 2:04PM EDT | 17,425.00 | 39.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240802P17525000 | 2024-06-14 1:30PM EDT | 17,525.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| NDXP240802P17550000 | 2024-06-14 1:30PM EDT | 17,550.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| NDXP240802P17575000 | 2024-06-07 1:18PM EDT | 17,575.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240802P17600000 | 2024-06-07 1:18PM EDT | 17,600.00 | 82.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240802P17725000 | 2024-06-17 11:00AM EDT | 17,725.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240802P17750000 | 2024-06-17 11:00AM EDT | 17,750.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240802P17800000 | 2024-06-17 1:24PM EDT | 17,800.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240802P17825000 | 2024-06-14 1:00PM EDT | 17,825.00 | 56.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240802P17900000 | 2024-06-17 1:24PM EDT | 17,900.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| NDXP240802P17950000 | 2024-06-10 3:49PM EDT | 17,950.00 | 111.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240802P17975000 | 2024-06-10 3:49PM EDT | 17,975.00 | 114.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240802P18000000 | 2024-06-17 11:27AM EDT | 18,000.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| NDXP240802P18100000 | 2024-06-12 10:41AM EDT | 18,100.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240802P18125000 | 2024-06-14 1:00PM EDT | 18,125.00 | 75.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240802P18175000 | 2024-06-13 12:26PM EDT | 18,175.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240802P18200000 | 2024-06-12 10:41AM EDT | 18,200.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240802P18325000 | 2024-06-07 11:05AM EDT | 18,325.00 | 192.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240802P18425000 | 2024-06-13 11:07AM EDT | 18,425.00 | 102.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240802P18450000 | 2024-06-17 9:44AM EDT | 18,450.00 | 101.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| NDXP240802P18475000 | 2024-06-14 2:16PM EDT | 18,475.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NDXP240802P18500000 | 2024-06-17 11:27AM EDT | 18,500.00 | 96.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| NDXP240802P18550000 | 2024-06-17 12:44PM EDT | 18,550.00 | 91.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| NDXP240802P18600000 | 2024-06-17 9:31AM EDT | 18,600.00 | 113.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| NDXP240802P18650000 | 2024-06-11 3:38PM EDT | 18,650.00 | 212.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDXP240802P18675000 | 2024-06-13 12:26PM EDT | 18,675.00 | 144.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240802P18700000 | 2024-06-12 3:20PM EDT | 18,700.00 | 131.53 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDXP240802P18750000 | 2024-06-17 2:33PM EDT | 18,750.00 | 99.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDXP240802P18825000 | 2024-06-17 11:06AM EDT | 18,825.00 | 136.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NDXP240802P18850000 | 2024-06-12 11:24AM EDT | 18,850.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240802P18875000 | 2024-06-12 3:10PM EDT | 18,875.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240802P18900000 | 2024-06-17 2:01PM EDT | 18,900.00 | 115.09 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| NDXP240802P19000000 | 2024-06-17 2:33PM EDT | 19,000.00 | 130.49 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| NDXP240802P19050000 | 2024-06-17 1:24PM EDT | 19,050.00 | 146.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP240802P19075000 | 2024-06-17 3:51PM EDT | 19,075.00 | 148.77 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| NDXP240802P19100000 | 2024-06-10 4:13PM EDT | 19,100.00 | 394.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240802P19200000 | 2024-06-07 1:40PM EDT | 19,200.00 | 432.90 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 1.56% |
| NDXP240802P19300000 | 2024-06-14 3:59PM EDT | 19,300.00 | 246.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240802P19400000 | 2024-06-12 11:01AM EDT | 19,400.00 | 330.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240802P19600000 | 2024-06-13 12:22PM EDT | 19,600.00 | 401.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.