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:17900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C17900000 | 2024-05-31 12:23PM EDT | 2024-06-21 | 518.98 | 1,762.50 | 1,801.60 | 0.00 | - | 1 | 38 | 47.24% |
| NDXP240628C17900000 | 2024-05-31 12:25PM EDT | 2024-06-28 | 582.20 | 1,768.70 | 1,826.10 | 0.00 | - | 1 | 8 | 37.56% |
| NDX240719C17900000 | 2024-06-11 10:53AM EDT | 2024-07-19 | 1,365.05 | 1,864.80 | 1,907.10 | 0.00 | - | 3 | 8 | 30.33% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 0.00% |
| NDX240920C17900000 | 2024-05-23 2:51PM EDT | 2024-09-20 | 1,312.59 | 2,129.80 | 2,182.40 | 0.00 | - | 5 | 52 | 27.92% |
| NDXP240930C17900000 | 2024-05-28 12:40PM EDT | 2024-09-30 | 1,566.49 | 2,165.30 | 2,221.70 | 0.00 | - | 1 | 1 | 27.78% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 0.00% |
| NDXP241231C17900000 | 2024-06-07 10:49AM EDT | 2024-12-31 | 2,132.34 | 2,568.20 | 2,625.40 | 0.00 | - | 2 | 1 | 28.79% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250417C17900000 | 2024-05-15 11:18AM EDT | 2025-04-17 | 2,140.80 | 2,920.00 | 3,120.00 | 0.00 | - | - | 1 | 31.04% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 17.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P17900000 | 2024-06-12 9:32AM EDT | 2024-06-17 | 1.79 | 0.65 | 1.20 | 0.00 | - | 1 | 11 | 40.63% |
| NDXP240618P17900000 | 2024-06-10 11:08AM EDT | 2024-06-18 | 7.17 | 1.45 | 2.20 | 0.00 | - | 2 | 14 | 37.78% |
| NDXP240620P17900000 | 2024-06-14 1:16PM EDT | 2024-06-20 | 1.83 | 2.90 | 3.80 | -1.67 | -47.71% | 1 | 13 | 33.12% |
| NDX240621P17900000 | 2024-06-12 3:41PM EDT | 2024-06-21 | 4.95 | 3.60 | 4.50 | 0.00 | - | 18 | 55 | 31.39% |
| NDXP240624P17900000 | 2024-06-12 10:29AM EDT | 2024-06-24 | 6.45 | 5.10 | 6.00 | 0.00 | - | 6 | 3 | 27.39% |
| NDXP240625P17900000 | 2024-06-05 12:22PM EDT | 2024-06-25 | 39.47 | 5.90 | 7.00 | 0.00 | - | 1 | 2 | 26.74% |
| NDXP240626P17900000 | 2024-06-13 11:29AM EDT | 2024-06-26 | 7.47 | 6.90 | 8.00 | 0.00 | - | 6 | 12 | 26.14% |
| NDXP240627P17900000 | 2024-06-05 12:38PM EDT | 2024-06-27 | 45.10 | 8.10 | 9.20 | 0.00 | - | 1 | 1 | 25.69% |
| NDXP240628P17900000 | 2024-06-14 2:56PM EDT | 2024-06-28 | 8.70 | 9.40 | 10.60 | -18.70 | -68.25% | 6 | 86 | 25.35% |
| NDXP240701P17900000 | 2024-05-31 2:44PM EDT | 2024-07-01 | 174.54 | 0.30 | 20.00 | 0.00 | - | 2 | 1 | 25.84% |
| NDXP240702P17900000 | 2024-06-05 12:38PM EDT | 2024-07-02 | 55.40 | 1.80 | 20.00 | 0.00 | - | 1 | 2 | 25.11% |
| NDXP240703P17900000 | 2024-06-05 12:48PM EDT | 2024-07-03 | 55.45 | 12.60 | 13.80 | 0.00 | - | 1 | 2 | 22.79% |
| NDXP240705P17900000 | 2024-06-05 10:24AM EDT | 2024-07-05 | 75.55 | 14.70 | 16.00 | 0.00 | - | 26 | 20 | 22.28% |
| NDXP240708P17900000 | 2024-06-05 3:53PM EDT | 2024-07-08 | 60.95 | 12.90 | 28.60 | 0.00 | - | 1 | 1 | 23.41% |
| NDXP240709P17900000 | 2024-06-07 12:56PM EDT | 2024-07-09 | 47.30 | 10.50 | 28.80 | 0.00 | - | 1 | 1 | 22.97% |
| NDXP240710P17900000 | 2024-06-04 3:50PM EDT | 2024-07-10 | 112.75 | 12.10 | 31.90 | 0.00 | - | 2 | 1 | 23.04% |
| NDXP240711P17900000 | 2024-06-12 9:33AM EDT | 2024-07-11 | 29.55 | 14.50 | 34.20 | 0.00 | - | 1 | 1 | 22.96% |
| NDXP240712P17900000 | 2024-06-14 3:33PM EDT | 2024-07-12 | 23.94 | 23.40 | 25.40 | -6.11 | -20.33% | 3 | 1 | 21.14% |
| NDXP240715P17900000 | 2024-06-12 9:45AM EDT | 2024-07-15 | 30.50 | 16.40 | 36.20 | 0.00 | - | 1 | 1 | 21.71% |
| NDXP240716P17900000 | 2024-06-14 3:04PM EDT | 2024-07-16 | 28.10 | 19.60 | 39.50 | -3.05 | -9.79% | 1 | 2 | 21.81% |
| NDXP240717P17900000 | 2024-06-11 9:51AM EDT | 2024-07-17 | 73.90 | 21.60 | 41.50 | 0.00 | - | - | 1 | 21.72% |
| NDX240719P17900000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 31.90 | 31.30 | 33.20 | +2.70 | +9.25% | 2 | 45 | 20.04% |
| NDXP240726P17900000 | 2024-06-14 10:58AM EDT | 2024-07-26 | 46.62 | 42.30 | 45.40 | +2.59 | +5.88% | 1 | 4 | 19.68% |
| NDXP240802P17900000 | 2024-06-07 1:40PM EDT | 2024-08-02 | 62.40 | 56.20 | 60.00 | -50.20 | -44.58% | 1 | 20 | 19.55% |
| NDX240816P17900000 | 2024-06-06 11:54AM EDT | 2024-08-16 | 83.10 | 81.80 | 84.70 | -73.40 | -46.90% | 1 | 29 | 18.98% |
| NDX240920P17900000 | 2024-05-29 2:45PM EDT | 2024-09-20 | 309.75 | 149.10 | 154.20 | 0.00 | - | 2 | 67 | 18.43% |
| NDXP240930P17900000 | 2024-06-13 10:10AM EDT | 2024-09-30 | 162.89 | 163.50 | 178.10 | 0.00 | - | 1 | 3 | 18.48% |
| NDX241018P17900000 | 2024-06-13 11:34AM EDT | 2024-10-18 | 205.07 | 200.30 | 215.10 | 0.00 | - | 1 | 3 | 18.38% |
| NDX241115P17900000 | 2024-05-29 2:45PM EDT | 2024-11-15 | 464.05 | 275.20 | 289.60 | 0.00 | - | 1 | 4 | 18.77% |
| NDX241220P17900000 | 2024-06-12 9:51AM EDT | 2024-12-20 | 354.90 | 339.80 | 354.00 | 0.00 | - | 2 | 28 | 18.51% |
| NDXP241231P17900000 | 2024-06-04 12:35PM EDT | 2024-12-31 | 586.80 | 354.90 | 369.00 | 0.00 | - | 2 | 1 | 18.34% |
| NDX250117P17900000 | 2024-05-30 2:16PM EDT | 2025-01-17 | 609.00 | 382.90 | 397.20 | 0.00 | - | 1 | 1 | 18.23% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 28.41% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 773.20 | 526.50 | 606.00 | 0.00 | - | - | 1 | 18.14% |
| NDX251219P17900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 949.85 | 790.00 | 870.00 | 0.00 | - | - | 1 | 17.39% |
© 2024 Yahoo. Todos los derechos reservados.