NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:15PM EDT
Precio de ejercicio:17000.00
Opciones de comprapor17 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C17000000 | 2024-06-12 2:49PM EDT | 2024-06-21 | 2,452.50 | 2,659.20 | 2,699.30 | 0.00 | - | 2 | 397 | 62.08% |
| NDXP240628C17000000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,887.80 | 2,677.60 | 2,719.10 | 0.00 | - | 4 | 4 | 52.94% |
| NDXP240705C17000000 | 2024-06-10 9:54AM EDT | 2024-07-05 | 2,041.65 | 2,697.70 | 2,736.40 | 0.00 | - | 1 | 3 | 45.42% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240802C17000000 | 2024-06-13 11:55AM EDT | 2024-08-02 | 2,727.52 | 2,792.60 | 2,832.20 | 0.00 | - | 3 | 3 | 36.90% |
| NDX240816C17000000 | 2024-05-31 10:06AM EDT | 2024-08-16 | 1,792.82 | 2,834.50 | 2,872.80 | 0.00 | - | 1 | 13 | 34.81% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 0.00% |
| NDX241115C17000000 | 2024-05-24 10:20AM EDT | 2024-11-15 | 2,431.10 | 3,179.90 | 3,227.50 | 0.00 | - | 1 | 1 | 32.79% |
| NDX241220C17000000 | 2024-06-05 3:17PM EDT | 2024-12-20 | 2,752.21 | 3,302.00 | 3,361.10 | 0.00 | - | 1 | 187 | 32.75% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 2,423.90 | 2,441.10 | 0.00 | - | 6 | 9 | 0.00% |
| NDX250117C17000000 | 2024-06-07 1:08PM EDT | 2025-01-17 | 2,938.42 | 3,393.60 | 3,453.00 | 0.00 | - | 1 | 4 | 32.53% |
| NDX250516C17000000 | 2024-06-12 10:20AM EDT | 2025-05-16 | 3,631.18 | 3,716.00 | 3,916.00 | 0.00 | - | 18 | 19 | 33.74% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 0.00% |
Opciones de ventapor17 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P17000000 | 2024-06-14 10:20AM EDT | 2024-06-17 | 0.30 | 0.25 | 0.75 | -0.18 | -37.50% | 4 | 6 | 67.77% |
| NDXP240618P17000000 | 2024-06-13 2:25PM EDT | 2024-06-18 | 0.77 | 0.75 | 1.40 | -0.04 | -4.94% | 1 | 7 | 59.57% |
| NDXP240620P17000000 | 2024-06-12 9:34AM EDT | 2024-06-20 | 2.00 | 1.80 | 2.60 | 0.00 | - | 8 | 9 | 50.85% |
| NDX240621P17000000 | 2024-06-14 1:41PM EDT | 2024-06-21 | 2.02 | 2.45 | 3.40 | -0.30 | -12.93% | 2 | 601 | 47.95% |
| NDXP240624P17000000 | 2024-06-12 2:12PM EDT | 2024-06-24 | 3.35 | 3.20 | 4.10 | 0.00 | - | 1 | 2 | 40.09% |
| NDXP240625P17000000 | 2024-06-11 1:59PM EDT | 2024-06-25 | 5.88 | 3.70 | 4.60 | 0.00 | - | 1 | 1 | 38.61% |
| NDXP240628P17000000 | 2024-06-14 3:24PM EDT | 2024-06-28 | 4.75 | 5.50 | 6.40 | -0.69 | -12.68% | 2 | 56 | 35.41% |
| NDXP240705P17000000 | 2024-06-14 3:28PM EDT | 2024-07-05 | 7.95 | 8.20 | 9.40 | -5.80 | -42.18% | 1 | 5 | 30.19% |
| NDXP240712P17000000 | 2024-06-11 9:54AM EDT | 2024-07-12 | 21.10 | 12.40 | 14.00 | 0.00 | - | 1 | 13 | 27.67% |
| NDX240719P17000000 | 2024-06-14 2:24PM EDT | 2024-07-19 | 16.60 | 16.40 | 18.00 | +1.55 | +10.30% | 3 | 335 | 25.73% |
| NDXP240726P17000000 | 2024-06-12 11:04AM EDT | 2024-07-26 | 20.70 | 20.90 | 23.10 | 0.00 | - | - | 2 | 24.51% |
| NDXP240802P17000000 | 2024-06-13 11:58AM EDT | 2024-08-02 | 25.90 | 27.30 | 30.00 | 0.00 | - | 3 | 3 | 23.81% |
| NDX240816P17000000 | 2024-06-14 2:47PM EDT | 2024-08-16 | 42.04 | 40.50 | 43.30 | +1.33 | +3.27% | 3 | 302 | 22.59% |
| NDX240920P17000000 | 2024-06-14 11:33AM EDT | 2024-09-20 | 88.40 | 82.60 | 86.20 | +6.90 | +8.47% | 1 | 138 | 21.27% |
| NDXP240930P17000000 | 2024-06-04 3:52PM EDT | 2024-09-30 | 184.75 | 90.70 | 106.00 | 0.00 | - | 3 | 8 | 21.40% |
| NDX241018P17000000 | 2024-06-12 10:13AM EDT | 2024-10-18 | 120.00 | 116.50 | 131.80 | 0.00 | - | 5 | 7 | 21.07% |
| NDX241115P17000000 | 2024-06-13 11:34AM EDT | 2024-11-15 | 174.90 | 170.30 | 185.50 | 0.00 | - | 1 | 4 | 21.17% |
| NDX241220P17000000 | 2024-06-12 11:04AM EDT | 2024-12-20 | 230.00 | 220.90 | 236.90 | 0.00 | - | 1 | 235 | 20.75% |
| NDXP241231P17000000 | 2024-06-12 1:32PM EDT | 2024-12-31 | 244.10 | 233.10 | 249.00 | 0.00 | - | 1 | 2 | 20.53% |
| NDX250117P17000000 | 2024-06-14 12:21PM EDT | 2025-01-17 | 272.80 | 259.70 | 270.40 | -102.20 | -27.25% | 1 | 257 | 20.31% |
| NDX250221P17000000 | 2024-05-10 9:41AM EDT | 2025-02-21 | 543.75 | 377.00 | 387.20 | 0.00 | - | 1 | 0 | 21.66% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 25.07% |
| NDX250417P17000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 738.25 | 532.20 | 550.00 | 0.00 | - | 5 | 5 | 22.86% |
| NDX250516P17000000 | 2024-06-14 2:35PM EDT | 2025-05-16 | 419.00 | 390.00 | 421.80 | -2.30 | -0.55% | 1 | 12 | 19.43% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 675.00 | 738.60 | 0.00 | - | 10 | 33 | 23.98% |
© 2024 Yahoo. Todos los derechos reservados.