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:17800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C17800000 | 2024-06-10 11:59AM EDT | 2024-06-21 | 1,291.98 | 1,856.50 | 1,901.00 | 0.00 | - | 1 | 93 | 53.19% |
| NDXP240628C17800000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 871.40 | 1,765.90 | 1,841.30 | 0.00 | - | 2 | 54 | 0.00% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 675.85 | 1,248.80 | 1,264.00 | 0.00 | - | 1 | 36 | 0.00% |
| NDX240816C17800000 | 2024-05-20 12:22PM EDT | 2024-08-16 | 1,298.80 | 2,072.90 | 2,115.60 | 0.00 | - | 123 | 132 | 29.08% |
| NDX240920C17800000 | 2024-05-15 2:52PM EDT | 2024-09-20 | 1,420.00 | 2,216.00 | 2,270.20 | 0.00 | - | 1 | 3 | 28.57% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 11.51% |
| NDXP241231C17800000 | 2024-06-12 10:42AM EDT | 2024-12-31 | 2,536.33 | 2,647.60 | 2,706.20 | 0.00 | - | 3 | 4 | 29.21% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250417C17800000 | 2024-05-20 3:58PM EDT | 2025-04-17 | 2,326.90 | 2,996.00 | 3,196.00 | 0.00 | - | - | 1 | 31.38% |
| NDX251219C17800000 | 2024-05-28 9:30AM EDT | 2025-12-19 | 3,218.99 | 3,736.00 | 3,936.00 | 0.00 | - | 1 | 3 | 31.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P17800000 | 2024-06-07 9:30AM EDT | 2024-06-17 | 11.90 | 0.60 | 1.10 | 0.00 | - | 28 | 28 | 50.51% |
| NDXP240618P17800000 | 2024-06-14 2:07PM EDT | 2024-06-18 | 0.96 | 1.35 | 2.10 | -7.43 | -88.56% | 1 | 25 | 45.65% |
| NDXP240620P17800000 | 2024-06-07 3:47PM EDT | 2024-06-20 | 12.13 | 2.80 | 3.60 | 0.00 | - | 1 | 2 | 37.88% |
| NDX240621P17800000 | 2024-06-14 3:03PM EDT | 2024-06-21 | 2.50 | 3.50 | 4.30 | -6.00 | -70.59% | 5 | 94 | 35.43% |
| NDXP240624P17800000 | 2024-06-14 3:47PM EDT | 2024-06-24 | 5.03 | 4.80 | 5.70 | -0.76 | -13.13% | 1 | 7 | 30.12% |
| NDXP240625P17800000 | 2024-05-23 3:14PM EDT | 2024-06-25 | 99.80 | 5.50 | 6.60 | 0.00 | - | - | 1 | 29.20% |
| NDXP240626P17800000 | 2024-06-05 11:13AM EDT | 2024-06-26 | 37.70 | 6.50 | 7.60 | 0.00 | - | 1 | 1 | 28.46% |
| NDXP240628P17800000 | 2024-06-12 10:00AM EDT | 2024-06-28 | 7.84 | 8.70 | 9.80 | -2.81 | -26.38% | 1 | 71 | 27.27% |
| NDXP240701P17800000 | 2024-05-31 3:52PM EDT | 2024-07-01 | 105.78 | 0.00 | 19.80 | 0.00 | - | 6 | 0 | 27.87% |
| NDXP240703P17800000 | 2024-06-07 9:30AM EDT | 2024-07-03 | 43.30 | 11.60 | 12.80 | 0.00 | - | 1 | 2 | 24.25% |
| NDXP240705P17800000 | 2024-06-14 1:21PM EDT | 2024-07-05 | 13.00 | 13.50 | 14.80 | -0.05 | -0.38% | 18 | 53 | 23.60% |
| NDXP240708P17800000 | 2024-06-05 9:30AM EDT | 2024-07-08 | 72.78 | 7.50 | 19.60 | 0.00 | - | 1 | 1 | 23.20% |
| NDXP240710P17800000 | 2024-06-10 3:14PM EDT | 2024-07-10 | 38.77 | 10.30 | 29.50 | 0.00 | - | 1 | 1 | 24.18% |
| NDXP240712P17800000 | 2024-06-10 3:46PM EDT | 2024-07-12 | 46.84 | 21.40 | 23.30 | 0.00 | - | 1 | 5 | 22.16% |
| NDX240719P17800000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 29.10 | 28.60 | 30.30 | -1.75 | -5.67% | 2 | 55 | 20.86% |
| NDXP240726P17800000 | 2024-05-30 1:46PM EDT | 2024-07-26 | 161.00 | 38.50 | 41.50 | 0.00 | - | 2 | 2 | 20.39% |
| NDXP240802P17800000 | 2024-06-06 12:01PM EDT | 2024-08-02 | 113.23 | 51.30 | 54.90 | 0.00 | - | - | 1 | 20.17% |
| NDX240816P17800000 | 2024-06-13 12:23PM EDT | 2024-08-16 | 81.00 | 75.10 | 78.10 | 0.00 | - | 3 | 118 | 19.50% |
| NDX240920P17800000 | 2024-06-12 2:05PM EDT | 2024-09-20 | 142.44 | 139.20 | 144.30 | 0.00 | - | 3 | 18 | 18.83% |
| NDXP240930P17800000 | 2024-06-06 12:43PM EDT | 2024-09-30 | 247.83 | 152.70 | 167.60 | 0.00 | - | - | 2 | 18.88% |
| NDX241018P17800000 | 2024-06-13 9:56AM EDT | 2024-10-18 | 185.00 | 188.30 | 203.20 | 0.00 | - | 1 | 1 | 18.73% |
| NDX241115P17800000 | 2024-06-14 11:43AM EDT | 2024-11-15 | 281.40 | 261.50 | 273.00 | +6.65 | +2.42% | 7 | 1 | 19.02% |
| NDX241220P17800000 | 2024-06-07 1:46PM EDT | 2024-12-20 | 418.17 | 324.20 | 338.50 | 0.00 | - | 1 | 3 | 18.81% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 30.58% |
| NDX250117P17800000 | 2024-05-22 12:28PM EDT | 2025-01-17 | 537.25 | 366.60 | 380.80 | 0.00 | - | 1 | 3 | 18.50% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 24.22% |
© 2024 Yahoo. Todos los derechos reservados.