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
Precio de ejercicio:17300.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C17300000 | 2024-05-22 11:10AM EDT | 2024-06-03 | 1,479.27 | 1,221.30 | 1,237.20 | 0.00 | - | - | 2 | 28.49% |
| NDXP240607C17300000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 895.48 | 1,236.30 | 1,253.20 | 0.00 | - | 11 | 12 | 30.63% |
| NDX240621C17300000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 956.35 | 1,290.90 | 1,319.00 | 0.00 | - | 1 | 65 | 26.71% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 1,611.30 | 1,628.60 | 0.00 | - | 6 | 15 | 44.22% |
| NDX240719C17300000 | 2024-05-15 11:38AM EDT | 2024-07-19 | 1,464.81 | 1,422.60 | 1,446.30 | 0.00 | - | 1 | 5 | 24.79% |
| NDX240816C17300000 | 2024-05-15 3:51PM EDT | 2024-08-16 | 1,666.15 | 1,558.10 | 1,573.80 | 0.00 | - | - | 1 | 24.67% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 25.80% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 29.85% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 2,470.50 | 2,484.90 | 0.00 | - | - | 2 | 31.73% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,231.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 0.00% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P17300000 | 2024-05-31 11:30AM EDT | 2024-06-03 | 0.67 | 0.35 | 1.20 | -19.93 | -96.75% | 5 | 1 | 31.15% |
| NDXP240604P17300000 | 2024-05-28 10:05AM EDT | 2024-06-04 | 1.68 | 0.40 | 1.45 | -0.72 | -30.00% | 1 | 3 | 27.59% |
| NDXP240606P17300000 | 2024-05-30 11:18AM EDT | 2024-06-06 | 2.10 | 1.20 | 2.55 | -1.07 | -33.75% | 1 | 2 | 24.23% |
| NDXP240607P17300000 | 2024-05-31 4:03PM EDT | 2024-06-07 | 2.48 | 2.05 | 3.40 | -3.85 | -60.82% | 3 | 48 | 23.35% |
| NDXP240610P17300000 | 2024-05-31 11:01AM EDT | 2024-06-10 | 4.73 | 3.50 | 5.10 | -17.67 | -78.88% | 7 | 2 | 20.76% |
| NDXP240612P17300000 | 2024-05-30 4:04PM EDT | 2024-06-12 | 16.40 | 9.70 | 11.90 | 0.00 | - | 2 | 2 | 21.93% |
| NDXP240614P17300000 | 2024-05-31 1:53PM EDT | 2024-06-14 | 33.95 | 15.90 | 18.30 | +15.05 | +79.63% | 65 | 27 | 22.12% |
| NDXP240617P17300000 | 2024-05-31 11:24AM EDT | 2024-06-17 | 22.90 | 17.60 | 25.20 | -0.60 | -2.55% | 6 | 2 | 21.54% |
| NDXP240618P17300000 | 2024-05-24 10:27AM EDT | 2024-06-18 | 25.70 | 20.80 | 27.30 | 0.00 | - | 3 | 3 | 21.32% |
| NDXP240620P17300000 | 2024-05-17 3:59PM EDT | 2024-06-20 | 46.50 | 24.60 | 31.80 | 0.00 | - | 2 | 2 | 20.98% |
| NDX240621P17300000 | 2024-05-30 12:54PM EDT | 2024-06-21 | 29.85 | 27.00 | 30.60 | 0.00 | - | 11 | 206 | 20.28% |
| NDXP240624P17300000 | 2024-05-17 1:25PM EDT | 2024-06-24 | 52.80 | 30.80 | 38.30 | 0.00 | - | 1 | 1 | 20.06% |
| NDXP240628P17300000 | 2024-05-31 10:52AM EDT | 2024-06-28 | 69.55 | 42.60 | 47.30 | +37.81 | +119.12% | 2 | 11 | 19.64% |
| NDXP240703P17300000 | 2024-05-31 10:57AM EDT | 2024-07-03 | 78.07 | 49.80 | 55.00 | +25.97 | +49.85% | 1 | 1 | 18.87% |
| NDXP240705P17300000 | 2024-05-30 10:32AM EDT | 2024-07-05 | 92.88 | 54.40 | 59.60 | +36.33 | +64.24% | 1 | 5 | 18.75% |
| NDX240719P17300000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 94.10 | 84.40 | 88.80 | +1.10 | +1.18% | 10 | 44 | 17.93% |
| NDX240816P17300000 | 2024-05-24 12:48PM EDT | 2024-08-16 | 124.30 | 150.00 | 155.40 | 0.00 | - | 1 | 27 | 17.49% |
| NDX240920P17300000 | 2024-05-24 2:25PM EDT | 2024-09-20 | 188.50 | 224.70 | 230.80 | 0.00 | - | 1 | 33 | 17.11% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 2024-09-30 | 470.18 | 242.80 | 252.50 | 0.00 | - | 32 | 3 | 17.07% |
| NDX241018P17300000 | 2024-05-28 3:48PM EDT | 2024-10-18 | 248.70 | 282.40 | 290.60 | 0.00 | - | 1 | 6 | 17.02% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 25.33% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 630.60 | 646.80 | 0.00 | - | 15 | 38 | 21.84% |
© 2024 Yahoo. Todos los derechos reservados.