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 comprapor30 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930C11800000 | 2024-04-29 1:26PM EDT | 11,800.00 | 6,241.25 | 6,935.90 | 6,958.40 | 0.00 | - | - | 4 | 54.66% |
| NDXP240930C12800000 | 2024-04-29 1:26PM EDT | 12,800.00 | 5,282.45 | 5,963.80 | 5,986.00 | 0.00 | - | - | 4 | 49.00% |
| NDXP240930C13500000 | 2024-01-08 10:36AM EDT | 13,500.00 | 3,568.43 | 4,577.10 | 4,777.10 | 0.00 | - | - | 2 | 0.00% |
| NDXP240930C13600000 | 2024-03-08 12:54PM EDT | 13,600.00 | 5,021.02 | 4,879.70 | 4,900.00 | 0.00 | - | 9 | 9 | 0.00% |
| NDXP240930C13700000 | 2024-03-08 12:54PM EDT | 13,700.00 | 4,928.78 | 4,786.40 | 4,806.80 | 0.00 | - | 9 | 5 | 0.00% |
| NDXP240930C13800000 | 2024-05-02 12:57PM EDT | 13,800.00 | 3,940.90 | 4,996.50 | 5,018.30 | 0.00 | - | 9 | 4 | 42.83% |
| NDXP240930C13900000 | 2024-05-02 12:57PM EDT | 13,900.00 | 3,848.11 | 4,900.10 | 4,922.00 | 0.00 | - | - | 9 | 42.23% |
| NDXP240930C14500000 | 2023-11-03 10:38AM EDT | 14,500.00 | 1,865.60 | 2,502.70 | 2,531.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930C15500000 | 2023-10-02 9:30AM EDT | 15,500.00 | 1,312.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C16100000 | 2023-10-02 9:30AM EDT | 16,100.00 | 1,012.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 17,000.00 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 0.00% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 17,500.00 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 17,600.00 | 1,110.00 | 1,560.30 | 1,571.70 | 0.00 | - | - | 1 | 23.34% |
| NDXP240930C17900000 | 2024-05-03 10:55AM EDT | 17,900.00 | 956.96 | 1,335.10 | 1,346.90 | 0.00 | - | 1 | 1 | 22.25% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 18,000.00 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 11.36% |
| NDXP240930C18100000 | 2024-05-14 2:14PM EDT | 18,100.00 | 1,042.18 | 1,193.50 | 1,205.10 | 0.00 | - | 2 | 2 | 21.57% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 18,200.00 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 13.54% |
| NDXP240930C18300000 | 2024-04-10 10:26AM EDT | 18,300.00 | 988.10 | 853.70 | 866.30 | 0.00 | - | 1 | 55 | 16.36% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 18,400.00 | 944.00 | 995.90 | 1,006.30 | 0.00 | - | 2 | 1 | 20.63% |
| NDXP240930C18500000 | 2024-05-17 3:09PM EDT | 18,500.00 | 942.60 | 933.40 | 944.00 | +138.64 | +17.24% | 1 | 5 | 20.34% |
| NDXP240930C19000000 | 2024-05-15 3:02PM EDT | 19,000.00 | 699.04 | 656.00 | 665.50 | 0.00 | - | 2 | 5 | 19.05% |
| NDXP240930C19100000 | 2024-05-03 9:57AM EDT | 19,100.00 | 439.35 | 607.10 | 616.60 | 0.00 | - | 1 | 1 | 18.82% |
| NDXP240930C19200000 | 2024-05-03 9:57AM EDT | 19,200.00 | 405.20 | 560.00 | 570.20 | 0.00 | - | 1 | 1 | 18.60% |
| NDXP240930C19300000 | 2024-05-15 3:02PM EDT | 19,300.00 | 556.98 | 516.60 | 526.10 | 0.00 | - | 2 | 3 | 18.39% |
| NDXP240930C19500000 | 2024-05-13 9:30AM EDT | 19,500.00 | 358.40 | 435.40 | 445.20 | 0.00 | - | 1 | 2 | 18.01% |
| NDXP240930C19600000 | 2024-05-13 9:30AM EDT | 19,600.00 | 328.39 | 412.40 | 422.30 | 0.00 | - | 1 | 1 | 18.18% |
| NDXP240930C19700000 | 2024-05-01 2:45PM EDT | 19,700.00 | 206.65 | 364.50 | 373.50 | 0.00 | - | - | 5 | 17.67% |
| NDXP240930C19800000 | 2024-05-09 11:09AM EDT | 19,800.00 | 251.50 | 332.30 | 341.00 | 0.00 | - | 1 | 5 | 17.51% |
| NDXP240930C19900000 | 2024-05-14 3:50PM EDT | 19,900.00 | 268.50 | 302.40 | 310.70 | 0.00 | - | 10 | 30 | 17.35% |
| NDXP240930C20000000 | 2024-05-17 12:07PM EDT | 20,000.00 | 290.00 | 274.60 | 282.50 | -0.33 | -0.11% | 5 | 15 | 17.21% |
| NDXP240930C20100000 | 2024-05-10 9:47AM EDT | 20,100.00 | 207.25 | 248.80 | 256.40 | 0.00 | - | - | 3 | 17.08% |
| NDXP240930C20200000 | 2024-05-01 10:17AM EDT | 20,200.00 | 106.50 | 224.90 | 232.30 | 0.00 | - | 5 | 15 | 16.96% |
| NDXP240930C20300000 | 2024-04-15 1:26PM EDT | 20,300.00 | 218.67 | 223.30 | 230.80 | 0.00 | - | 3 | 3 | 17.47% |
| NDXP240930C20400000 | 2024-04-15 1:26PM EDT | 20,400.00 | 200.52 | 201.80 | 209.00 | 0.00 | - | 3 | 3 | 17.35% |
| NDXP240930C20900000 | 2024-05-09 2:32PM EDT | 20,900.00 | 78.98 | 105.60 | 111.50 | 0.00 | - | 1 | 1 | 16.32% |
| NDXP240930C21000000 | 2024-05-09 2:32PM EDT | 21,000.00 | 70.52 | 94.40 | 99.90 | 0.00 | - | 2 | 3 | 16.26% |
| NDXP240930C21200000 | 2024-05-15 3:07PM EDT | 21,200.00 | 87.39 | 74.60 | 80.10 | 0.00 | - | 2 | 4 | 16.16% |
| NDXP240930C21600000 | 2024-03-01 1:25PM EDT | 21,600.00 | 145.55 | 121.70 | 129.70 | 0.00 | - | 1 | 1 | 20.18% |
| NDXP240930C21800000 | 2024-03-21 2:49PM EDT | 21,800.00 | 133.49 | 17.40 | 25.90 | 0.00 | - | 1 | 3 | 14.67% |
Opciones de ventapor30 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930P11800000 | 2024-04-29 1:26PM EDT | 11,800.00 | 26.50 | 8.90 | 13.90 | 0.00 | - | - | 4 | 33.26% |
| NDXP240930P12400000 | 2024-04-24 10:24AM EDT | 12,400.00 | 44.00 | 13.00 | 17.80 | 0.00 | - | 1 | 1 | 31.06% |
| NDXP240930P12800000 | 2024-04-29 1:26PM EDT | 12,800.00 | 43.70 | 16.40 | 21.20 | 0.00 | - | - | 4 | 29.66% |
| NDXP240930P13000000 | 2024-05-16 1:21PM EDT | 13,000.00 | 19.90 | 18.40 | 23.10 | -0.20 | -1.00% | 2 | 11 | 28.95% |
| NDXP240930P13400000 | 2023-12-18 2:25PM EDT | 13,400.00 | 211.52 | 172.50 | 179.60 | 0.00 | - | 1 | 0 | 40.88% |
| NDXP240930P13500000 | 2024-01-10 4:05PM EDT | 13,500.00 | 192.91 | 107.10 | 113.40 | 0.00 | - | 1 | 17 | 35.77% |
| NDXP240930P14000000 | 2024-01-10 4:05PM EDT | 14,000.00 | 241.89 | 134.50 | 141.20 | 0.00 | - | - | 1 | 34.28% |
| NDXP240930P14100000 | 2024-05-03 10:00AM EDT | 14,100.00 | 64.00 | 33.80 | 38.30 | 0.00 | - | 1 | 1 | 25.26% |
| NDXP240930P14200000 | 2024-05-03 10:00AM EDT | 14,200.00 | 65.50 | 35.80 | 40.30 | 0.00 | - | 2 | 2 | 24.95% |
| NDXP240930P14300000 | 2024-04-18 10:19AM EDT | 14,300.00 | 156.67 | 37.80 | 42.30 | 0.00 | - | 1 | 1 | 24.62% |
| NDXP240930P14400000 | 2024-03-18 9:31AM EDT | 14,400.00 | 150.00 | 162.40 | 169.10 | 0.00 | - | 20 | 20 | 33.17% |
| NDXP240930P14500000 | 2024-04-18 10:19AM EDT | 14,500.00 | 173.04 | 42.30 | 46.80 | 0.00 | - | 1 | 1 | 23.99% |
| NDXP240930P14900000 | 2023-11-07 10:30AM EDT | 14,900.00 | 795.90 | 547.00 | 562.10 | 0.00 | - | - | 1 | 45.29% |
| NDXP240930P15000000 | 2024-05-16 11:18AM EDT | 15,000.00 | 56.75 | 56.50 | 61.10 | 0.00 | - | 1 | 6 | 22.48% |
| NDXP240930P15300000 | 2024-01-22 11:39AM EDT | 15,300.00 | 336.80 | 314.90 | 322.40 | 0.00 | - | - | 2 | 33.48% |
| NDXP240930P15400000 | 2024-01-22 11:39AM EDT | 15,400.00 | 351.90 | 329.00 | 336.40 | 0.00 | - | - | 2 | 33.24% |
| NDXP240930P15500000 | 2024-05-17 2:21PM EDT | 15,500.00 | 81.55 | 76.40 | 81.30 | -27.15 | -24.98% | 1 | 4 | 21.03% |
| NDXP240930P15600000 | 2024-01-22 11:39AM EDT | 15,600.00 | 384.00 | 360.20 | 367.70 | 0.00 | - | - | 4 | 32.81% |
| NDXP240930P15700000 | 2024-05-17 2:21PM EDT | 15,700.00 | 92.30 | 86.60 | 91.60 | -308.60 | -76.98% | 2 | 1 | 20.48% |
| NDXP240930P15800000 | 2024-05-17 2:21PM EDT | 15,800.00 | 98.62 | 92.20 | 97.30 | -165.43 | -62.65% | 1 | 28 | 20.20% |
| NDXP240930P16000000 | 2024-05-15 3:02PM EDT | 16,000.00 | 107.00 | 104.70 | 110.00 | 0.00 | - | 2 | 7 | 19.65% |
| NDXP240930P16100000 | 2024-05-13 10:04AM EDT | 16,100.00 | 158.00 | 114.30 | 119.00 | 0.00 | - | 11 | 11 | 19.48% |
| NDXP240930P16200000 | 2024-05-13 9:30AM EDT | 16,200.00 | 164.55 | 119.70 | 124.20 | 0.00 | - | 1 | 1 | 19.10% |
| NDXP240930P16300000 | 2024-02-28 1:38PM EDT | 16,300.00 | 367.25 | 272.20 | 280.80 | 0.00 | - | 1 | 1 | 24.49% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 16,500.00 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 32.74% |
| NDXP240930P16800000 | 2024-05-02 9:31AM EDT | 16,800.00 | 476.09 | 177.10 | 183.20 | 0.00 | - | 1 | 6 | 17.54% |
| NDXP240930P16900000 | 2024-05-16 11:58AM EDT | 16,900.00 | 181.50 | 189.50 | 195.80 | 0.00 | - | 1 | 16 | 17.29% |
| NDXP240930P17000000 | 2024-05-14 3:53PM EDT | 17,000.00 | 254.30 | 202.70 | 209.20 | 0.00 | - | 1 | 6 | 17.03% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 17,100.00 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 28.47% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 17,200.00 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 28.35% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 17,300.00 | 470.18 | 248.50 | 255.50 | 0.00 | - | 32 | 3 | 16.26% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 17,400.00 | 786.66 | 266.60 | 273.20 | 0.00 | - | - | 1 | 16.01% |
| NDXP240930P17500000 | 2024-05-02 9:31AM EDT | 17,500.00 | 707.81 | 284.90 | 292.10 | 0.00 | - | 1 | 27 | 15.75% |
| NDXP240930P17600000 | 2024-05-14 2:14PM EDT | 17,600.00 | 389.95 | 305.20 | 312.50 | 0.00 | - | 3 | 5 | 15.50% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 17,800.00 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 24.44% |
| NDXP240930P17900000 | 2024-05-03 10:55AM EDT | 17,900.00 | 686.55 | 374.70 | 382.30 | 0.00 | - | 33 | 3 | 14.73% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 18,000.00 | 921.69 | 401.00 | 408.80 | 0.00 | - | 2 | 3 | 14.46% |
| NDXP240930P18200000 | 2024-05-14 2:14PM EDT | 18,200.00 | 574.55 | 459.30 | 467.10 | 0.00 | - | 3 | 3 | 13.93% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 18,500.00 | 1,179.05 | 560.20 | 569.60 | 0.00 | - | - | 1 | 13.10% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 19,000.00 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 25.61% |
| NDXP240930P19200000 | 2024-03-11 10:25AM EDT | 19,200.00 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | - | 1 | 1 | 20.76% |
| NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 19,400.00 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930P20400000 | 2024-02-05 10:35AM EDT | 20,400.00 | 2,387.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240930P20800000 | 2024-04-25 10:12AM EDT | 20,800.00 | 3,163.81 | 1,993.20 | 2,011.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930P21000000 | 2024-04-25 10:12AM EDT | 21,000.00 | 3,347.20 | 2,165.30 | 2,183.80 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930P21400000 | 2024-02-05 10:35AM EDT | 21,400.00 | 3,217.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.