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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 16,500.00 | 3,241.35 | 2,379.30 | 2,929.30 | 0.00 | - | 20 | 30 | 23.51% |
| NDX250620C18000000 | 2024-05-13 3:39PM EDT | 18,000.00 | 2,089.35 | 2,050.90 | 2,600.90 | 0.00 | - | 2 | 71 | 30.49% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 18,200.00 | 1,504.05 | 1,918.50 | 2,468.50 | 0.00 | - | 71 | 71 | 29.97% |
| NDX250620C18500000 | 2024-05-13 3:39PM EDT | 18,500.00 | 1,791.66 | 1,688.30 | 2,238.30 | 0.00 | - | 2 | 5 | 28.73% |
| NDX250620C18600000 | 2024-04-19 10:31AM EDT | 18,600.00 | 1,373.10 | 1,659.90 | 2,209.90 | 0.00 | - | 7 | 7 | 28.93% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 18,700.00 | 1,299.20 | 1,627.60 | 2,177.60 | 0.00 | - | - | 3 | 29.08% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 18,800.00 | 1,303.60 | 1,496.00 | 2,046.00 | 0.00 | - | - | 3 | 27.92% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 19,000.00 | 1,312.30 | 1,408.60 | 1,958.60 | 0.00 | - | 2 | 15 | 27.87% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 19,100.00 | 1,302.20 | 1,362.20 | 1,912.20 | 0.00 | - | 3 | 3 | 27.79% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 19,200.00 | 1,294.30 | 1,316.90 | 1,866.90 | 0.00 | - | 2 | 12 | 27.72% |
| NDX250620C19400000 | 2024-05-08 10:11AM EDT | 19,400.00 | 1,262.40 | 1,226.50 | 1,776.50 | 0.00 | - | - | 6 | 27.56% |
| NDX250620C19500000 | 2024-05-13 10:28AM EDT | 19,500.00 | 1,270.00 | 1,181.50 | 1,731.50 | 0.00 | - | 5 | 28 | 27.47% |
| NDX250620C19600000 | 2024-05-14 10:33AM EDT | 19,600.00 | 1,249.30 | 1,136.60 | 1,686.60 | 0.00 | - | 4 | 34 | 27.37% |
| NDX250620C19700000 | 2024-03-27 10:34AM EDT | 19,700.00 | 1,385.20 | 1,005.50 | 1,144.00 | 0.00 | - | 5 | 10 | 20.79% |
| NDX250620C19800000 | 2024-04-11 11:26AM EDT | 19,800.00 | 1,268.80 | 1,079.50 | 1,144.20 | 0.00 | - | 40 | 58 | 21.25% |
| NDX250620C19900000 | 2024-05-17 10:07AM EDT | 19,900.00 | 1,248.10 | 1,001.80 | 1,551.80 | -133.30 | -9.65% | 3 | 4 | 27.02% |
| NDX250620C20000000 | 2024-05-15 11:01AM EDT | 20,000.00 | 1,200.00 | 956.80 | 1,506.80 | 0.00 | - | 4 | 11 | 26.88% |
| NDX250620C20400000 | 2024-03-13 10:00AM EDT | 20,400.00 | 1,060.00 | 961.10 | 1,108.90 | 0.00 | - | - | 2 | 23.34% |
| NDX250620C20900000 | 2024-05-13 12:39PM EDT | 20,900.00 | 714.45 | 758.90 | 918.90 | 0.00 | - | 9 | 9 | 22.70% |
| NDX250620C21000000 | 2024-01-17 1:38PM EDT | 21,000.00 | 384.00 | 660.00 | 734.00 | 0.00 | - | - | 2 | 20.45% |
| NDX250620C21100000 | 2024-04-26 12:19PM EDT | 21,100.00 | 583.10 | 616.40 | 911.80 | 0.00 | - | 8 | 6 | 23.34% |
| NDX250620C21200000 | 2024-01-25 10:30AM EDT | 21,200.00 | 558.10 | 668.00 | 740.00 | 0.00 | - | 1 | 1 | 21.24% |
| NDX250620C21300000 | 2024-05-17 2:21PM EDT | 21,300.00 | 685.80 | 552.00 | 848.90 | +117.20 | +20.61% | 10 | 8 | 23.16% |
| NDX250620C21600000 | 2024-05-17 11:01AM EDT | 21,600.00 | 626.10 | 464.30 | 761.70 | +149.10 | +31.26% | 3 | 20 | 22.91% |
| NDX250620C21800000 | 2024-05-06 11:16AM EDT | 21,800.00 | 463.30 | 412.80 | 703.60 | 0.00 | - | - | 8 | 22.70% |
| NDX250620C21900000 | 2024-05-13 11:21AM EDT | 21,900.00 | 440.52 | 436.20 | 645.20 | 0.00 | - | 3 | 3 | 22.12% |
| NDX250620C22000000 | 2024-02-16 10:30AM EDT | 22,000.00 | 500.00 | 472.00 | 552.00 | 0.00 | - | 38 | 38 | 20.96% |
| NDX250620C22500000 | 2024-05-01 9:30AM EDT | 22,500.00 | 465.50 | 380.70 | 420.60 | +225.10 | +93.64% | 3 | 1 | 20.18% |
| NDX250620C23000000 | 2024-05-15 9:30AM EDT | 23,000.00 | 271.50 | 192.90 | 434.50 | 0.00 | - | 1 | 31 | 21.78% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250620P10000000 | 2024-02-06 10:48AM EDT | 10,000.00 | 95.55 | 21.30 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NDX250620P11600000 | 2024-01-25 4:22PM EDT | 11,600.00 | 178.00 | 144.00 | 164.00 | 0.00 | - | - | 1 | 31.37% |
| NDX250620P11800000 | 2024-03-04 4:45PM EDT | 11,800.00 | 148.00 | 140.00 | 160.00 | 0.00 | - | 1 | 3 | 30.25% |
| NDX250620P12000000 | 2024-03-22 12:06PM EDT | 12,000.00 | 156.00 | 165.60 | 240.00 | 0.00 | - | 1 | 3 | 32.55% |
| NDX250620P12200000 | 2024-03-22 12:06PM EDT | 12,200.00 | 168.00 | 180.50 | 258.00 | 0.00 | - | 5 | 7 | 32.21% |
| NDX250620P12400000 | 2024-03-22 12:35PM EDT | 12,400.00 | 180.00 | 196.70 | 276.00 | 0.00 | - | 2 | 6 | 31.83% |
| NDX250620P12600000 | 2024-03-05 1:04PM EDT | 12,600.00 | 218.00 | 200.00 | 240.00 | 0.00 | - | 21 | 30 | 29.64% |
| NDX250620P13000000 | 2024-05-16 10:30AM EDT | 13,000.00 | 137.78 | 90.40 | 224.30 | 0.00 | - | 1 | 11 | 27.25% |
| NDX250620P13200000 | 2024-05-02 1:28PM EDT | 13,200.00 | 235.32 | 99.90 | 238.30 | 0.00 | - | - | 2 | 26.80% |
| NDX250620P13400000 | 2024-04-23 9:44AM EDT | 13,400.00 | 296.20 | 85.00 | 252.40 | 0.00 | - | - | 3 | 26.33% |
| NDX250620P13800000 | 2024-02-29 11:49AM EDT | 13,800.00 | 319.10 | 276.00 | 312.00 | 0.00 | - | - | 2 | 26.19% |
| NDX250620P14000000 | 2024-05-02 1:27PM EDT | 14,000.00 | 321.87 | 107.80 | 301.30 | 0.00 | - | 2 | 21 | 24.97% |
| NDX250620P14100000 | 2024-05-02 1:23PM EDT | 14,100.00 | 334.41 | 114.10 | 310.40 | 0.00 | - | 4 | 32 | 24.75% |
| NDX250620P14200000 | 2024-01-03 11:56AM EDT | 14,200.00 | 653.00 | 400.00 | 480.00 | 0.00 | - | - | 10 | 28.34% |
| NDX250620P14300000 | 2024-05-02 2:20PM EDT | 14,300.00 | 354.44 | 127.90 | 329.90 | 0.00 | - | 2 | 5 | 24.33% |
| NDX250620P14400000 | 2024-04-10 10:23AM EDT | 14,400.00 | 376.10 | 249.70 | 299.40 | 0.00 | - | - | 6 | 23.10% |
| NDX250620P14500000 | 2024-05-15 9:30AM EDT | 14,500.00 | 249.10 | 142.80 | 350.60 | 0.00 | - | 1 | 6 | 23.90% |
| NDX250620P14800000 | 2024-04-12 9:30AM EDT | 14,800.00 | 455.82 | 293.20 | 345.80 | 0.00 | - | 1 | 1 | 22.40% |
| NDX250620P15000000 | 2024-05-13 11:21AM EDT | 15,000.00 | 333.41 | 186.00 | 408.60 | 0.00 | - | 6 | 7 | 22.86% |
| NDX250620P15300000 | 2024-05-02 1:25PM EDT | 15,300.00 | 520.67 | 216.70 | 447.70 | 0.00 | - | - | 2 | 22.24% |
| NDX250620P15500000 | 2024-05-16 3:03PM EDT | 15,500.00 | 352.55 | 239.20 | 475.60 | 0.00 | - | 1 | 2 | 21.83% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 16,000.00 | 589.00 | 303.80 | 553.00 | 0.00 | - | 2 | 17 | 20.79% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 16,200.00 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 21.93% |
| NDX250620P16300000 | 2023-12-26 2:49PM EDT | 16,300.00 | 1,057.83 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 26.48% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 16,400.00 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 25.91% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 16,500.00 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 25.54% |
| NDX250620P16900000 | 2024-03-26 9:31AM EDT | 16,900.00 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 23.39% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 17,000.00 | 914.80 | 675.00 | 738.60 | 0.00 | - | 10 | 33 | 18.58% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 17,200.00 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 21.20% |
| NDX250620P17500000 | 2024-05-13 3:35PM EDT | 17,500.00 | 829.28 | 590.60 | 866.20 | 0.00 | - | 2 | 47 | 17.63% |
| NDX250620P18000000 | 2024-05-15 12:59PM EDT | 18,000.00 | 884.80 | 724.20 | 1,003.60 | 0.00 | - | 25 | 38 | 16.52% |
| NDX250620P18100000 | 2024-05-13 12:39PM EDT | 18,100.00 | 1,002.25 | 795.30 | 998.30 | 0.00 | - | 9 | 9 | 15.82% |
| NDX250620P18200000 | 2024-05-15 10:44AM EDT | 18,200.00 | 955.80 | 783.50 | 1,064.50 | 0.00 | - | 60 | 19 | 16.06% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 18,500.00 | 1,707.20 | 880.60 | 1,161.10 | 0.00 | - | - | 5 | 15.34% |
| NDX250620P18600000 | 2024-04-19 10:31AM EDT | 18,600.00 | 1,706.90 | 915.80 | 1,195.60 | 0.00 | - | 7 | 7 | 15.09% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 18,700.00 | 1,672.80 | 949.80 | 1,233.30 | 0.00 | - | - | 3 | 14.88% |
| NDX250620P18800000 | 2024-04-23 10:23AM EDT | 18,800.00 | 1,691.40 | 985.80 | 1,270.80 | 0.00 | - | - | 3 | 14.64% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 19,000.00 | 1,687.70 | 1,061.10 | 1,341.50 | 0.00 | - | 2 | 20 | 14.06% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 19,100.00 | 1,669.80 | 1,098.20 | 1,380.80 | 0.00 | - | 3 | 4 | 13.79% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 19,200.00 | 1,685.70 | 1,139.80 | 1,421.20 | 0.00 | - | 2 | 12 | 13.51% |
| NDX250620P19400000 | 2024-05-08 10:11AM EDT | 19,400.00 | 1,603.60 | 1,225.10 | 1,509.30 | 0.00 | - | - | 6 | 12.98% |
| NDX250620P19500000 | 2024-05-13 10:28AM EDT | 19,500.00 | 1,568.00 | 1,155.00 | 1,705.00 | 0.00 | - | 5 | 28 | 14.72% |
| NDX250620P19600000 | 2024-05-14 10:33AM EDT | 19,600.00 | 1,589.70 | 1,204.30 | 1,754.30 | 0.00 | - | 4 | 34 | 14.49% |
| NDX250620P19700000 | 2024-03-27 10:34AM EDT | 19,700.00 | 1,817.80 | 1,929.90 | 2,033.90 | 0.00 | - | 5 | 10 | 17.34% |
| NDX250620P19800000 | 2024-04-04 10:15AM EDT | 19,800.00 | 1,785.90 | 1,799.90 | 2,026.10 | 0.00 | - | 6 | 18 | 16.34% |
| NDX250620P19900000 | 2024-05-17 10:07AM EDT | 19,900.00 | 1,569.90 | 1,352.70 | 1,902.70 | -280.70 | -15.17% | 3 | 4 | 13.68% |
| NDX250620P20500000 | 2024-05-10 9:33AM EDT | 20,500.00 | 2,262.50 | 1,663.40 | 2,213.40 | 0.00 | - | 7 | 14 | 11.42% |
| NDX250620P21200000 | 2024-04-10 10:40AM EDT | 21,200.00 | 2,758.80 | 2,377.50 | 2,777.50 | 0.00 | - | - | 10 | 10.69% |
| NDX250620P21400000 | 2024-01-25 10:30AM EDT | 21,400.00 | 3,107.40 | 2,778.00 | 2,978.00 | 0.00 | - | 1 | 1 | 11.22% |
| NDX250620P21600000 | 2024-03-27 10:53AM EDT | 21,600.00 | 2,893.20 | 2,953.20 | 3,503.20 | 0.00 | - | 10 | 10 | 18.10% |
© 2024 Yahoo. Todos los derechos reservados.