U.S. markets closed
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,928.00 -16.00 (-0.04%) F Nasdaq
18,746.50 -16.50 (-0.09%) E-mini Russell 2000 Index Futur
2,110.70 +0.80 (+0.04%) Petróleo
79.62 -0.18 (-0.23%) Oro
2,423.60 -14.90 (-0.61%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250117C13600000 | 2024-03-06 2:50PM EDT | 13,600.00 | 5,149.70 | 5,154.40 | 5,185.80 | 0.00 | - | 1 | 1 | 26.68% |
| NDX250117C15500000 | 2024-01-11 11:05AM EDT | 15,500.00 | 2,554.00 | 3,480.50 | 3,508.30 | 0.00 | - | 2 | 0 | 24.89% |
| NDX250117C15800000 | 2024-02-28 1:33PM EDT | 15,800.00 | 3,152.90 | 3,419.50 | 3,455.60 | 0.00 | - | - | 1 | 29.25% |
| NDX250117C15900000 | 2024-02-28 10:31AM EDT | 15,900.00 | 3,092.90 | 3,339.20 | 3,375.20 | 0.00 | - | - | 1 | 29.05% |
| NDX250117C16300000 | 2024-03-13 3:28PM EDT | 16,300.00 | 2,930.10 | 2,836.50 | 2,866.30 | 0.00 | - | - | 1 | 24.05% |
| NDX250117C16500000 | 2024-03-01 12:20PM EDT | 16,500.00 | 2,886.10 | 2,870.20 | 2,905.30 | 0.00 | - | 1 | 1 | 27.86% |
| NDX250117C16700000 | 2024-05-15 10:40AM EDT | 16,700.00 | 2,684.64 | 2,829.60 | 2,843.90 | 0.00 | - | - | 18 | 29.24% |
| NDX250117C16800000 | 2024-02-20 12:24PM EDT | 16,800.00 | 2,185.50 | 2,734.80 | 2,764.10 | 0.00 | - | - | 1 | 28.92% |
| NDX250117C16900000 | 2024-02-20 12:24PM EDT | 16,900.00 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | - | 1 | 1 | 28.69% |
| NDX250117C17000000 | 2024-05-08 10:16AM EDT | 17,000.00 | 2,150.00 | 2,590.40 | 2,604.50 | 0.00 | - | 1 | 4 | 28.25% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 17,200.00 | 1,654.57 | 2,434.90 | 2,449.00 | 0.00 | - | 2 | 2 | 27.61% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 17,300.00 | 1,607.00 | 2,358.40 | 2,372.20 | 0.00 | - | - | 2 | 27.30% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 17,400.00 | 1,546.00 | 2,282.80 | 2,295.80 | 0.00 | - | - | 2 | 26.98% |
| NDX250117C17500000 | 2024-04-25 1:26PM EDT | 17,500.00 | 1,447.79 | 2,208.00 | 2,221.00 | 0.00 | - | 1 | 9 | 26.67% |
| NDX250117C17600000 | 2024-04-25 1:26PM EDT | 17,600.00 | 1,389.57 | 2,134.30 | 2,147.60 | 0.00 | - | - | 2 | 26.38% |
| NDX250117C17700000 | 2024-05-03 9:57AM EDT | 17,700.00 | 1,610.30 | 2,061.60 | 2,074.60 | 0.00 | - | 1 | 2 | 26.09% |
| NDX250117C17775000 | 2024-05-03 2:07PM EDT | 17,775.00 | 1,552.25 | 2,007.70 | 2,020.40 | 0.00 | - | 2 | 1 | 25.87% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 17,800.00 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 16.49% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 17,900.00 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 16.56% |
| NDX250117C18000000 | 2024-04-29 3:01PM EDT | 18,000.00 | 1,371.70 | 1,849.70 | 1,861.60 | 0.00 | - | 8 | 8 | 25.23% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 18,200.00 | 1,302.10 | 1,714.00 | 1,724.80 | 0.00 | - | 2 | 1 | 24.67% |
| NDX250117C18300000 | 2024-03-27 9:31AM EDT | 18,300.00 | 1,706.80 | 1,136.50 | 1,151.90 | 0.00 | - | 1 | 1 | 15.87% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 18,800.00 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 19.53% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 18,900.00 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 19.48% |
| NDX250117C19000000 | 2024-05-16 10:11AM EDT | 19,000.00 | 1,207.45 | 1,221.70 | 1,231.90 | 0.00 | - | 12 | 522 | 22.72% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 19,100.00 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 19.39% |
| NDX250117C19200000 | 2024-04-19 2:15PM EDT | 19,200.00 | 614.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250117C19300000 | 2024-05-02 3:10PM EDT | 19,300.00 | 649.18 | 1,059.90 | 1,069.90 | 0.00 | - | 1 | 2 | 22.07% |
| NDX250117C19400000 | 2024-05-02 3:10PM EDT | 19,400.00 | 614.03 | 1,008.90 | 1,018.80 | 0.00 | - | 1 | 1 | 21.87% |
| NDX250117C19500000 | 2024-05-16 10:05AM EDT | 19,500.00 | 955.74 | 959.40 | 969.30 | 0.00 | - | 295 | 395 | 21.67% |
| NDX250117C19600000 | 2024-05-01 2:48PM EDT | 19,600.00 | 556.99 | 911.50 | 921.00 | 0.00 | - | 1 | 1 | 21.47% |
| NDX250117C19700000 | 2024-01-22 12:38PM EDT | 19,700.00 | 616.80 | 615.00 | 630.70 | 0.00 | - | - | 2 | 17.11% |
| NDX250117C20000000 | 2024-03-26 11:42AM EDT | 20,000.00 | 859.26 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 1.56% |
| NDX250117C20400000 | 2024-01-30 11:32AM EDT | 20,400.00 | 474.20 | 578.80 | 596.90 | 0.00 | - | - | 7 | 20.18% |
| NDX250117C20500000 | 2024-04-23 3:53PM EDT | 20,500.00 | 328.40 | 549.30 | 557.80 | 0.00 | - | 1 | 0 | 19.94% |
| NDX250117C20600000 | 2024-04-23 3:53PM EDT | 20,600.00 | 308.40 | 516.70 | 524.60 | 0.00 | - | 1 | 0 | 19.79% |
| NDX250117C20800000 | 2024-03-01 4:44PM EDT | 20,800.00 | 578.21 | 536.80 | 556.30 | 0.00 | - | 10 | 312 | 21.31% |
| NDX250117C21000000 | 2024-05-10 11:24AM EDT | 21,000.00 | 295.00 | 401.20 | 408.30 | 0.00 | - | 1 | 79 | 19.27% |
| NDX250117C21200000 | 2024-03-01 4:44PM EDT | 21,200.00 | 470.04 | 434.80 | 450.20 | 0.00 | - | 2 | 0 | 20.97% |
| NDX250117C21400000 | 2024-03-01 4:44PM EDT | 21,400.00 | 421.09 | 389.00 | 405.80 | 0.00 | - | 20 | 624 | 20.86% |
| NDX250117C21600000 | 2024-03-14 3:42PM EDT | 21,600.00 | 320.40 | 285.20 | 297.90 | 0.00 | - | 11 | 56 | 19.21% |
| NDX250117C21800000 | 2024-03-14 3:42PM EDT | 21,800.00 | 286.65 | 252.40 | 264.60 | 0.00 | - | 11 | 56 | 19.13% |
| NDX250117C22000000 | 2024-05-16 10:54AM EDT | 22,000.00 | 209.05 | 202.50 | 211.40 | 0.00 | - | 6 | 380 | 18.42% |
| NDX250117C23000000 | 2024-05-20 3:13PM EDT | 23,000.00 | 102.10 | 97.50 | 105.30 | +41.93 | +69.69% | 8 | 79 | 17.97% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250117P10000000 | 2024-05-15 11:05AM EDT | 10,000.00 | 20.70 | 12.10 | 18.70 | 0.00 | - | 1 | 9 | 34.84% |
| NDX250117P10200000 | 2024-02-12 11:01AM EDT | 10,200.00 | 56.00 | 47.80 | 55.10 | 0.00 | - | 4 | 6 | 40.02% |
| NDX250117P10400000 | 2024-02-12 11:01AM EDT | 10,400.00 | 58.00 | 47.70 | 63.70 | 0.00 | - | 1 | 2 | 39.90% |
| NDX250117P10600000 | 2024-03-13 3:50PM EDT | 10,600.00 | 62.00 | 53.40 | 61.30 | 0.00 | - | - | 1 | 38.50% |
| NDX250117P10800000 | 2024-03-13 3:50PM EDT | 10,800.00 | 66.00 | 58.30 | 66.30 | 0.00 | - | 2 | 7 | 37.92% |
| NDX250117P11000000 | 2024-04-30 2:52PM EDT | 11,000.00 | 49.88 | 21.70 | 28.00 | 0.00 | - | 1 | 3 | 31.84% |
| NDX250117P11200000 | 2024-01-17 3:10PM EDT | 11,200.00 | 130.00 | 83.10 | 94.80 | 0.00 | - | - | 8 | 38.32% |
| NDX250117P12000000 | 2024-01-22 4:32PM EDT | 12,000.00 | 135.83 | 120.00 | 135.30 | 0.00 | - | - | 1 | 36.65% |
| NDX250117P12600000 | 2024-04-12 10:12AM EDT | 12,600.00 | 118.88 | 63.40 | 69.80 | 0.00 | - | 1 | 0 | 28.86% |
| NDX250117P12800000 | 2024-04-12 10:12AM EDT | 12,800.00 | 128.81 | 69.60 | 76.10 | 0.00 | - | 2 | 0 | 28.38% |
| NDX250117P13000000 | 2024-05-10 11:16AM EDT | 13,000.00 | 80.40 | 59.80 | 65.90 | 0.00 | - | 2 | 5 | 26.62% |
| NDX250117P13200000 | 2024-03-01 3:33PM EDT | 13,200.00 | 143.05 | 129.80 | 140.20 | 0.00 | - | 1 | 2 | 30.35% |
| NDX250117P13400000 | 2024-05-16 10:30AM EDT | 13,400.00 | 77.25 | 72.40 | 78.70 | 0.00 | - | 1 | 9 | 25.67% |
| NDX250117P13600000 | 2024-01-30 11:39AM EDT | 13,600.00 | 238.08 | 180.40 | 191.00 | 0.00 | - | 3 | 9 | 30.62% |
| NDX250117P13800000 | 2024-05-03 10:28AM EDT | 13,800.00 | 145.42 | 87.60 | 94.00 | 0.00 | - | 1 | 8 | 24.74% |
| NDX250117P14000000 | 2024-05-16 10:54AM EDT | 14,000.00 | 99.65 | 96.40 | 102.80 | 0.00 | - | 12 | 61 | 24.28% |
| NDX250117P14600000 | 2024-03-15 3:35PM EDT | 14,600.00 | 309.00 | 275.20 | 286.70 | 0.00 | - | - | 1 | 28.63% |
| NDX250117P14800000 | 2024-03-01 3:33PM EDT | 14,800.00 | 265.77 | 250.70 | 263.80 | 0.00 | - | 2 | 22 | 26.75% |
| NDX250117P14900000 | 2024-02-20 2:42PM EDT | 14,900.00 | 401.60 | 265.00 | 276.80 | 0.00 | - | - | 1 | 26.62% |
| NDX250117P15000000 | 2024-05-20 2:34PM EDT | 15,000.00 | 155.00 | 154.10 | 161.20 | -145.55 | -48.43% | 1 | 30 | 22.05% |
| NDX250117P15100000 | 2024-04-19 1:09PM EDT | 15,100.00 | 443.40 | 167.00 | 175.60 | 0.00 | - | 11 | 11 | 22.09% |
| NDX250117P15300000 | 2024-02-20 2:33PM EDT | 15,300.00 | 471.50 | 310.50 | 323.00 | 0.00 | - | - | 1 | 25.75% |
| NDX250117P15400000 | 2024-04-19 1:09PM EDT | 15,400.00 | 500.10 | 192.40 | 201.30 | 0.00 | - | 2 | 2 | 21.46% |
| NDX250117P15500000 | 2024-04-26 11:34AM EDT | 15,500.00 | 372.80 | 194.40 | 201.90 | 0.00 | - | 2 | 9 | 20.96% |
| NDX250117P15600000 | 2024-01-22 4:32PM EDT | 15,600.00 | 542.17 | 496.70 | 514.30 | 0.00 | - | - | 1 | 28.97% |
| NDX250117P15700000 | 2024-04-29 3:18PM EDT | 15,700.00 | 397.92 | 213.20 | 220.90 | 0.00 | - | - | 1 | 20.52% |
| NDX250117P15900000 | 2024-03-05 2:17PM EDT | 15,900.00 | 490.20 | 462.50 | 477.30 | 0.00 | - | - | 1 | 26.20% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 16,000.00 | 525.00 | 244.90 | 252.70 | 0.00 | - | 1 | 18 | 19.87% |
| NDX250117P16100000 | 2024-04-22 3:31PM EDT | 16,100.00 | 601.70 | 256.40 | 264.40 | 0.00 | - | - | 1 | 19.65% |
| NDX250117P16150000 | 2024-05-01 3:09PM EDT | 16,150.00 | 474.80 | 262.40 | 270.40 | 0.00 | - | - | 2 | 19.54% |
| NDX250117P16200000 | 2024-04-23 12:00PM EDT | 16,200.00 | 570.47 | 268.50 | 276.60 | 0.00 | - | - | 4 | 19.43% |
| NDX250117P16300000 | 2024-05-06 3:13PM EDT | 16,300.00 | 407.00 | 281.10 | 289.30 | 0.00 | - | 1 | 8 | 19.22% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 16,400.00 | 739.69 | 294.30 | 302.60 | 0.00 | - | 3 | 3 | 19.00% |
| NDX250117P16500000 | 2024-04-23 12:29PM EDT | 16,500.00 | 634.96 | 308.20 | 316.50 | 0.00 | - | 3 | 3 | 18.78% |
| NDX250117P16600000 | 2024-04-23 2:43PM EDT | 16,600.00 | 646.55 | 322.60 | 331.10 | 0.00 | - | - | 3 | 18.56% |
| NDX250117P16700000 | 2024-04-23 2:55PM EDT | 16,700.00 | 675.50 | 337.80 | 346.50 | 0.00 | - | - | 1 | 18.35% |
| NDX250117P16800000 | 2024-04-23 2:55PM EDT | 16,800.00 | 703.40 | 353.60 | 362.40 | 0.00 | - | 1 | 2 | 18.13% |
| NDX250117P17000000 | 2024-05-16 10:08AM EDT | 17,000.00 | 403.60 | 387.50 | 396.50 | 0.00 | - | 100 | 345 | 17.69% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 17,100.00 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 23.10% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 17,200.00 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 22.98% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 17,400.00 | 1,000.80 | 490.60 | 502.00 | 0.00 | - | 1 | 4 | 17.34% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 17,500.00 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 21.24% |
| NDX250117P17650000 | 2024-05-07 10:45AM EDT | 17,650.00 | 713.10 | 521.00 | 529.40 | 0.00 | - | - | 1 | 16.22% |
| NDX250117P17800000 | 2024-05-09 11:31AM EDT | 17,800.00 | 735.90 | 557.30 | 566.00 | 0.00 | - | 1 | 2 | 15.87% |
| NDX250117P18000000 | 2024-05-16 9:53AM EDT | 18,000.00 | 628.25 | 609.60 | 618.10 | 0.00 | - | 40 | 572 | 15.40% |
| NDX250117P18300000 | 2024-05-08 1:13PM EDT | 18,300.00 | 941.90 | 696.70 | 704.20 | 0.00 | - | - | 1 | 14.65% |
| NDX250117P18500000 | 2024-05-14 11:54AM EDT | 18,500.00 | 938.36 | 760.70 | 767.60 | 0.00 | - | 100 | 582 | 14.13% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 18,800.00 | 1,749.22 | 866.50 | 874.00 | 0.00 | - | 1 | 1 | 13.32% |
| NDX250117P19000000 | 2024-05-16 10:08AM EDT | 19,000.00 | 984.05 | 943.60 | 951.90 | 0.00 | - | 200 | 378 | 12.74% |
| NDX250117P19500000 | 2024-05-14 10:11AM EDT | 19,500.00 | 1,419.40 | 1,162.10 | 1,170.90 | 0.00 | - | - | 20 | 10.98% |
| NDX250117P19900000 | 2024-03-08 3:57PM EDT | 19,900.00 | 1,838.30 | 1,811.10 | 1,835.40 | 0.00 | - | 1 | 1 | 17.87% |
| NDX250117P20000000 | 2024-03-08 3:59PM EDT | 20,000.00 | 1,890.90 | 1,869.70 | 1,894.30 | 0.00 | - | 1 | 2 | 17.67% |
| NDX250117P21400000 | 2024-04-04 2:32PM EDT | 21,400.00 | 2,857.70 | 2,947.40 | 2,975.40 | 0.00 | - | 1 | 1 | 17.34% |
| NDX250117P21600000 | 2024-03-08 3:37PM EDT | 21,600.00 | 2,960.80 | 2,976.40 | 3,005.30 | 0.00 | - | 1 | 1 | 12.94% |
| NDX250117P21800000 | 2024-03-21 9:41AM EDT | 21,800.00 | 2,849.35 | 4,056.50 | 4,089.00 | 0.00 | - | 22 | 34 | 33.33% |
| NDX250117P22000000 | 2024-03-21 9:41AM EDT | 22,000.00 | 3,002.35 | 4,233.70 | 4,266.20 | 0.00 | - | 22 | 34 | 33.77% |
| NDX250117P22600000 | 2024-05-01 3:39PM EDT | 22,600.00 | 4,436.32 | 3,316.80 | 3,330.90 | 0.00 | - | 1 | 3 | 0.00% |
| NDX250117P22700000 | 2024-05-01 3:39PM EDT | 22,700.00 | 4,527.42 | 3,403.80 | 3,418.10 | 0.00 | - | 1 | 3 | 0.00% |
| NDX250117P22900000 | 2024-04-15 1:18PM EDT | 22,900.00 | 4,223.80 | 3,636.50 | 3,662.90 | 0.00 | - | 1 | 15 | 0.00% |
| NDX250117P23000000 | 2024-04-15 1:18PM EDT | 23,000.00 | 4,312.30 | 3,725.50 | 3,752.00 | 0.00 | - | 1 | 15 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.