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:17500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C17500000 | 2024-06-10 9:52AM EDT | 2024-06-21 | 1,501.39 | 2,160.20 | 2,215.80 | 0.00 | - | 15 | 139 | 55.49% |
| NDXP240628C17500000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,411.00 | 2,179.60 | 2,223.10 | 0.00 | - | 4 | 19 | 45.30% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 1,515.50 | 1,531.70 | 0.00 | - | 4 | 25 | 0.00% |
| NDX240816C17500000 | 2024-05-31 10:06AM EDT | 2024-08-16 | 1,365.27 | 2,336.90 | 2,395.20 | 0.00 | - | 1 | 12 | 31.11% |
| NDX240920C17500000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,359.52 | 1,951.50 | 1,978.60 | 0.00 | - | 100 | 221 | 0.00% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 0.00% |
| NDX241220C17500000 | 2024-06-05 3:17PM EDT | 2024-12-20 | 2,348.40 | 2,875.60 | 2,913.30 | 0.00 | - | 1 | 57 | 30.31% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 2,044.90 | 2,060.90 | 0.00 | - | 6 | 4 | 0.00% |
| NDX250117C17500000 | 2024-06-05 11:35AM EDT | 2025-01-17 | 2,410.57 | 2,976.80 | 3,032.40 | 0.00 | - | 1 | 8 | 30.68% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 0.00% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 0.00% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P17500000 | 2024-06-07 10:35AM EDT | 2024-06-17 | 6.80 | 0.45 | 0.95 | 0.00 | - | 19 | 13 | 57.13% |
| NDXP240618P17500000 | 2024-06-13 2:52PM EDT | 2024-06-18 | 0.90 | 1.10 | 1.75 | 0.00 | - | 8 | 20 | 50.24% |
| NDXP240620P17500000 | 2024-06-14 1:58PM EDT | 2024-06-20 | 1.74 | 2.35 | 3.20 | -3.36 | -65.88% | 58 | 54 | 42.84% |
| NDX240621P17500000 | 2024-06-14 2:37PM EDT | 2024-06-21 | 2.27 | 3.00 | 3.80 | -0.73 | -24.33% | 1 | 692 | 39.99% |
| NDXP240624P17500000 | 2024-06-14 10:22AM EDT | 2024-06-24 | 3.97 | 4.10 | 5.00 | +0.71 | +21.78% | 1 | 8 | 33.88% |
| NDXP240625P17500000 | 2024-05-31 1:31PM EDT | 2024-06-25 | 82.85 | 4.70 | 5.70 | 0.00 | - | 4 | 1 | 32.74% |
| NDXP240626P17500000 | 2024-05-30 2:05PM EDT | 2024-06-26 | 51.62 | 5.50 | 6.40 | 0.00 | - | 1 | 1 | 31.75% |
| NDXP240628P17500000 | 2024-06-10 9:35AM EDT | 2024-06-28 | 18.23 | 7.10 | 8.20 | 0.00 | - | 1 | 25 | 30.31% |
| NDXP240701P17500000 | 2024-06-05 3:45PM EDT | 2024-07-01 | 28.40 | 0.00 | 19.80 | 0.00 | - | 10 | 15 | 31.72% |
| NDXP240702P17500000 | 2024-06-11 1:11PM EDT | 2024-07-02 | 16.82 | 0.00 | 19.80 | 0.00 | - | 1 | 12 | 30.77% |
| NDXP240705P17500000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 11.48 | 10.80 | 12.10 | -0.14 | -1.20% | 5 | 3 | 26.01% |
| NDXP240708P17500000 | 2024-06-10 11:39AM EDT | 2024-07-08 | 24.50 | 1.40 | 20.00 | 0.00 | - | - | 40 | 26.51% |
| NDXP240709P17500000 | 2024-06-10 11:39AM EDT | 2024-07-09 | 26.60 | 2.45 | 20.00 | 0.00 | - | - | 40 | 25.95% |
| NDXP240712P17500000 | 2024-06-12 10:52AM EDT | 2024-07-12 | 17.57 | 16.80 | 18.50 | 0.00 | - | 1 | 15 | 24.11% |
| NDX240719P17500000 | 2024-06-14 11:09AM EDT | 2024-07-19 | 22.50 | 22.40 | 24.20 | -0.30 | -1.32% | 4 | 262 | 22.61% |
| NDXP240726P17500000 | 2024-06-13 3:54PM EDT | 2024-07-26 | 33.00 | 29.80 | 32.40 | +4.80 | +17.02% | 4 | 3 | 21.86% |
| NDX240816P17500000 | 2024-06-13 12:52PM EDT | 2024-08-16 | 60.98 | 58.80 | 61.80 | 0.00 | - | 3 | 151 | 20.62% |
| NDX240920P17500000 | 2024-06-12 2:53PM EDT | 2024-09-20 | 119.60 | 114.10 | 117.60 | 0.00 | - | 2 | 285 | 19.69% |
| NDXP240930P17500000 | 2024-06-13 2:39PM EDT | 2024-09-30 | 131.10 | 125.20 | 140.30 | 0.00 | - | 2 | 29 | 19.81% |
| NDX241018P17500000 | 2024-05-23 12:08PM EDT | 2024-10-18 | 266.60 | 157.00 | 172.00 | 0.00 | - | 1 | 4 | 19.60% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 348.50 | 355.30 | 0.00 | - | 5 | 19 | 23.37% |
| NDX241220P17500000 | 2024-06-13 9:35AM EDT | 2024-12-20 | 280.19 | 280.90 | 296.70 | 0.00 | - | 75 | 248 | 19.56% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 28.13% |
| NDX250221P17500000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,005.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 2025-03-21 | 749.00 | 507.20 | 521.20 | 0.00 | - | - | 2 | 20.61% |
| NDX250620P17500000 | 2024-06-05 11:10AM EDT | 2025-06-20 | 660.53 | 504.00 | 572.00 | 0.00 | - | 1 | 48 | 18.73% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.