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:18200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240620C18200000 | 2024-06-14 12:47PM EDT | 2024-06-20 | 1,417.37 | 1,452.30 | 1,491.50 | +767.57 | +118.12% | 1 | 1 | 45.02% |
| NDX240621C18200000 | 2024-06-12 2:49PM EDT | 2024-06-21 | 1,258.62 | 1,461.50 | 1,502.10 | 0.00 | - | 2 | 283 | 44.07% |
| NDXP240624C18200000 | 2024-06-10 9:37AM EDT | 2024-06-24 | 825.80 | 1,464.00 | 1,507.20 | 0.00 | - | 1 | 2 | 37.05% |
| NDXP240627C18200000 | 2024-06-13 9:31AM EDT | 2024-06-27 | 1,432.70 | 1,462.10 | 1,519.00 | 0.00 | - | 1 | 1 | 34.06% |
| NDXP240628C18200000 | 2024-06-05 1:40PM EDT | 2024-06-28 | 935.27 | 1,488.00 | 1,529.70 | 0.00 | - | 2 | 7 | 34.30% |
| NDXP240712C18200000 | 2024-05-31 1:22PM EDT | 2024-07-12 | 513.53 | 1,525.80 | 1,585.00 | 0.00 | - | 1 | 1 | 28.65% |
| NDX240719C18200000 | 2024-05-31 12:53PM EDT | 2024-07-19 | 531.28 | 1,577.60 | 1,617.90 | 0.00 | - | 1 | 10 | 27.77% |
| NDX240816C18200000 | 2024-06-12 10:15AM EDT | 2024-08-16 | 1,584.45 | 1,692.90 | 1,751.00 | 0.00 | - | 1 | 7 | 26.47% |
| NDX240920C18200000 | 2024-06-12 3:28PM EDT | 2024-09-20 | 1,701.65 | 1,871.00 | 1,922.40 | 0.00 | - | 1 | 50 | 26.54% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 1,258.60 | 1,274.20 | 0.00 | - | 29 | 30 | 0.00% |
| NDX241115C18200000 | 2024-05-21 12:12PM EDT | 2024-11-15 | 1,469.80 | 2,161.60 | 2,211.90 | 0.00 | - | - | 1 | 27.84% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 1,289.40 | 1,306.10 | 0.00 | - | 1 | 161 | 0.00% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 12.50% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1,302.10 | 1,592.50 | 1,608.70 | 0.00 | - | 2 | 1 | 10.76% |
| NDXP250331C18200000 | 2024-05-31 1:46PM EDT | 2025-03-31 | 1,729.00 | 2,640.80 | 2,802.70 | 0.00 | - | 2 | 1 | 29.67% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,504.05 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P18200000 | 2024-06-13 9:58AM EDT | 2024-06-17 | 0.61 | 0.90 | 1.35 | 0.00 | - | 2 | 3 | 42.39% |
| NDXP240618P18200000 | 2024-06-14 2:07PM EDT | 2024-06-18 | 1.10 | 1.85 | 2.55 | -7.68 | -87.47% | 1 | 8 | 37.45% |
| NDXP240620P18200000 | 2024-06-12 9:58AM EDT | 2024-06-20 | 5.80 | 3.40 | 4.40 | 0.00 | - | 1 | 2 | 31.29% |
| NDX240621P18200000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 4.16 | 4.20 | 5.20 | -0.84 | -16.80% | 4 | 433 | 29.29% |
| NDXP240624P18200000 | 2024-06-14 10:22AM EDT | 2024-06-24 | 6.03 | 6.20 | 7.20 | +0.55 | +10.04% | 1 | 12 | 25.17% |
| NDXP240625P18200000 | 2024-06-12 9:58AM EDT | 2024-06-25 | 11.37 | 7.30 | 8.40 | 0.00 | - | - | 1 | 24.49% |
| NDXP240626P18200000 | 2024-06-14 12:50PM EDT | 2024-06-26 | 8.40 | 8.80 | 10.00 | -14.71 | -63.65% | 1 | 28 | 24.06% |
| NDXP240627P18200000 | 2024-06-12 11:26AM EDT | 2024-06-27 | 13.10 | 10.40 | 11.70 | 0.00 | - | - | 1 | 23.69% |
| NDXP240628P18200000 | 2024-06-14 1:14PM EDT | 2024-06-28 | 11.50 | 12.40 | 13.70 | -4.90 | -29.88% | 1 | 54 | 23.43% |
| NDXP240701P18200000 | 2024-06-12 9:50AM EDT | 2024-07-01 | 20.65 | 4.10 | 20.00 | 0.00 | - | 1 | 1 | 22.76% |
| NDXP240702P18200000 | 2024-06-12 12:01PM EDT | 2024-07-02 | 20.45 | 13.90 | 26.10 | 0.00 | - | 2 | 2 | 23.37% |
| NDXP240703P18200000 | 2024-06-12 1:10PM EDT | 2024-07-03 | 21.05 | 16.80 | 18.30 | 0.00 | - | 1 | 2 | 21.07% |
| NDXP240705P18200000 | 2024-06-14 12:58PM EDT | 2024-07-05 | 20.90 | 19.70 | 21.30 | -41.16 | -66.32% | 1 | 6 | 20.62% |
| NDXP240708P18200000 | 2024-06-12 3:30PM EDT | 2024-07-08 | 28.25 | 12.30 | 32.20 | 0.00 | - | 11 | 11 | 21.07% |
| NDXP240710P18200000 | 2024-06-07 9:59AM EDT | 2024-07-10 | 96.47 | 16.60 | 36.60 | 0.00 | - | 2 | 1 | 20.84% |
| NDXP240711P18200000 | 2024-06-07 9:59AM EDT | 2024-07-11 | 104.12 | 20.40 | 40.30 | 0.00 | - | 2 | 1 | 20.92% |
| NDXP240712P18200000 | 2024-06-12 9:44AM EDT | 2024-07-12 | 42.25 | 31.90 | 34.20 | 0.00 | - | 1 | 5 | 19.73% |
| NDX240719P18200000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 43.56 | 42.50 | 44.90 | -2.44 | -5.30% | 1 | 58 | 18.80% |
| NDXP240726P18200000 | 2024-06-14 11:49AM EDT | 2024-07-26 | 68.50 | 57.10 | 60.80 | +9.00 | +15.13% | 3 | 16 | 18.57% |
| NDXP240802P18200000 | 2024-06-12 10:41AM EDT | 2024-08-02 | 83.80 | 74.90 | 79.40 | 0.00 | - | 1 | 1 | 18.55% |
| NDX240816P18200000 | 2024-06-12 11:08AM EDT | 2024-08-16 | 115.10 | 105.90 | 109.70 | 0.00 | - | 1 | 26 | 18.08% |
| NDX240920P18200000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 188.55 | 183.70 | 187.80 | -5.14 | -2.65% | 1 | 19 | 17.58% |
| NDXP240930P18200000 | 2024-06-12 12:59PM EDT | 2024-09-30 | 213.53 | 201.00 | 215.10 | 0.00 | - | 1 | 4 | 17.68% |
| NDX241018P18200000 | 2024-05-29 12:10PM EDT | 2024-10-18 | 448.60 | 241.60 | 255.80 | 0.00 | - | 18 | 24 | 17.61% |
| NDX241115P18200000 | 2024-05-23 11:16AM EDT | 2024-11-15 | 342.80 | 324.00 | 333.50 | -160.09 | -31.83% | 1 | 1 | 17.96% |
| NDX241220P18200000 | 2024-05-09 12:18PM EDT | 2024-12-20 | 847.50 | 523.50 | 530.40 | 0.00 | - | 1 | 43 | 20.54% |
| NDXP241231P18200000 | 2024-06-13 1:45PM EDT | 2024-12-31 | 420.00 | 407.00 | 423.30 | 0.00 | - | 4 | 4 | 17.71% |
| NDX250321P18200000 | 2024-05-14 2:38PM EDT | 2025-03-21 | 894.00 | 545.90 | 549.90 | 0.00 | - | 10 | 53 | 17.20% |
| NDX250620P18200000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 955.80 | 634.00 | 714.00 | 0.00 | - | 60 | 19 | 17.36% |
© 2024 Yahoo. Todos los derechos reservados.