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:18300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18300000 | 2024-05-31 3:56PM EDT | 2024-06-03 | 226.18 | 229.30 | 244.70 | -201.06 | -47.06% | 33 | 38 | 10.81% |
| NDXP240607C18300000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 325.75 | 296.20 | 311.50 | -22.15 | -6.37% | 36 | 44 | 16.43% |
| NDXP240610C18300000 | 2024-05-31 3:51PM EDT | 2024-06-10 | 282.10 | 311.20 | 326.70 | -211.12 | -42.80% | 1 | 1 | 15.19% |
| NDXP240611C18300000 | 2024-05-31 1:49PM EDT | 2024-06-11 | 205.80 | 325.20 | 341.30 | -219.28 | -51.59% | 1 | 2 | 15.77% |
| NDXP240612C18300000 | 2024-05-23 2:18PM EDT | 2024-06-12 | 498.05 | 354.20 | 375.10 | 0.00 | - | - | 1 | 17.89% |
| NDXP240613C18300000 | 2024-05-30 10:35AM EDT | 2024-06-13 | 473.40 | 367.30 | 387.90 | 0.00 | - | 1 | 1 | 18.18% |
| NDXP240614C18300000 | 2024-05-31 1:50PM EDT | 2024-06-14 | 270.00 | 385.50 | 400.50 | -282.75 | -51.15% | 23 | 5 | 18.45% |
| NDXP240620C18300000 | 2024-05-16 10:15AM EDT | 2024-06-20 | 576.70 | 418.90 | 438.20 | 0.00 | - | - | 1 | 17.75% |
| NDX240621C18300000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 431.40 | 431.10 | 447.20 | -42.90 | -9.04% | 45 | 397 | 17.86% |
| NDXP240624C18300000 | 2024-05-17 10:00AM EDT | 2024-06-24 | 544.18 | 443.00 | 462.40 | 0.00 | - | 1 | 1 | 17.55% |
| NDXP240628C18300000 | 2024-05-30 12:31PM EDT | 2024-06-28 | 416.00 | 489.30 | 502.70 | -171.90 | -29.24% | 1 | 14 | 18.30% |
| NDXP240705C18300000 | 2024-05-31 10:55AM EDT | 2024-07-05 | 414.55 | 526.00 | 540.90 | -234.85 | -36.16% | 3 | 1 | 18.10% |
| NDXP240712C18300000 | 2024-05-31 1:19PM EDT | 2024-07-12 | 452.67 | 573.80 | 588.90 | -283.70 | -38.53% | 1 | 1 | 18.49% |
| NDX240719C18300000 | 2024-05-31 10:54AM EDT | 2024-07-19 | 512.00 | 616.70 | 631.50 | -254.35 | -33.19% | 3 | 19 | 18.73% |
| NDX240816C18300000 | 2024-05-29 12:45PM EDT | 2024-08-16 | 1,006.85 | 781.00 | 796.40 | 0.00 | - | 1 | 2 | 19.90% |
| NDX240920C18300000 | 2024-05-20 11:08AM EDT | 2024-09-20 | 1,091.55 | 961.90 | 977.70 | 0.00 | - | 1 | 104 | 20.99% |
| NDXP240930C18300000 | 2024-05-24 11:39AM EDT | 2024-09-30 | 1,235.73 | 1,006.20 | 1,021.90 | 0.00 | - | 2 | 55 | 21.16% |
| NDX241018C18300000 | 2024-05-14 2:45PM EDT | 2024-10-18 | 1,035.48 | 1,100.90 | 1,116.50 | 0.00 | - | 1 | 1 | 21.85% |
| NDX241115C18300000 | 2024-05-28 3:34PM EDT | 2024-11-15 | 1,505.50 | 1,258.00 | 1,272.70 | 0.00 | - | 2 | 5 | 23.09% |
| NDX241220C18300000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,498.10 | 1,407.10 | 1,422.90 | 0.00 | - | 10 | 128 | 23.77% |
| NDX250117C18300000 | 2024-05-21 1:20PM EDT | 2025-01-17 | 1,658.10 | 1,526.80 | 1,542.90 | 0.00 | - | 1 | 2 | 24.35% |
| NDX250221C18300000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,147.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 15.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18300000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 8.33 | 6.50 | 8.30 | -19.37 | -69.93% | 119 | 13 | 10.91% |
| NDXP240604P18300000 | 2024-05-31 3:52PM EDT | 2024-06-04 | 25.92 | 18.10 | 20.80 | -13.05 | -33.49% | 28 | 3 | 12.50% |
| NDXP240605P18300000 | 2024-05-31 4:14PM EDT | 2024-06-05 | 33.00 | 30.00 | 33.50 | -27.00 | -45.00% | 10 | 16 | 13.39% |
| NDXP240606P18300000 | 2024-05-31 11:33AM EDT | 2024-06-06 | 156.66 | 40.60 | 46.20 | +87.71 | +127.21% | 3 | 13 | 14.03% |
| NDXP240607P18300000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 66.00 | 58.80 | 63.70 | -18.96 | -22.32% | 24 | 26 | 15.13% |
| NDXP240610P18300000 | 2024-05-31 4:13PM EDT | 2024-06-10 | 76.00 | 71.10 | 77.40 | -19.10 | -20.08% | 7 | 5 | 14.00% |
| NDXP240611P18300000 | 2024-05-28 11:16AM EDT | 2024-06-11 | 49.97 | 81.10 | 86.50 | 0.00 | - | 1 | 2 | 14.17% |
| NDXP240612P18300000 | 2024-05-31 4:05PM EDT | 2024-06-12 | 105.80 | 110.50 | 117.60 | -5.55 | -4.98% | 34 | 1 | 16.18% |
| NDXP240613P18300000 | 2024-05-31 11:34AM EDT | 2024-06-13 | 245.38 | 120.00 | 128.00 | +128.70 | +110.30% | 12 | 0 | 16.37% |
| NDXP240614P18300000 | 2024-05-31 10:38AM EDT | 2024-06-14 | 221.20 | 128.40 | 135.60 | +70.85 | +47.12% | 46 | 107 | 16.35% |
| NDXP240620P18300000 | 2024-05-31 4:01PM EDT | 2024-06-20 | 152.93 | 152.80 | 165.50 | -0.09 | -0.06% | 5 | 30 | 15.55% |
| NDX240621P18300000 | 2024-05-31 11:55AM EDT | 2024-06-21 | 264.60 | 154.30 | 163.40 | +129.35 | +95.64% | 7 | 420 | 15.04% |
| NDXP240624P18300000 | 2024-05-31 1:32PM EDT | 2024-06-24 | 264.75 | 167.00 | 179.90 | +125.55 | +90.19% | 2 | 1 | 15.00% |
| NDXP240627P18300000 | 2024-05-28 9:39AM EDT | 2024-06-27 | 120.20 | 186.00 | 199.00 | 0.00 | - | 1 | 1 | 15.15% |
| NDXP240628P18300000 | 2024-05-31 12:41PM EDT | 2024-06-28 | 308.33 | 190.90 | 201.10 | +138.70 | +81.77% | 8 | 10 | 14.99% |
| NDXP240701P18300000 | 2024-05-28 9:45AM EDT | 2024-07-01 | 141.30 | 198.90 | 207.80 | 0.00 | - | 2 | 2 | 14.57% |
| NDXP240705P18300000 | 2024-05-24 1:45PM EDT | 2024-07-05 | 155.25 | 215.40 | 224.20 | 0.00 | - | 1 | 2 | 14.47% |
| NDXP240712P18300000 | 2024-05-28 12:45PM EDT | 2024-07-12 | 164.15 | 242.70 | 251.80 | 0.00 | - | 3 | 3 | 14.36% |
| NDX240719P18300000 | 2024-05-31 10:21AM EDT | 2024-07-19 | 405.77 | 262.60 | 270.00 | +166.94 | +69.90% | 11 | 24 | 13.99% |
| NDX240816P18300000 | 2024-05-21 9:33AM EDT | 2024-08-16 | 351.60 | 358.70 | 366.60 | 0.00 | - | 5 | 7 | 14.10% |
| NDX240920P18300000 | 2024-05-23 9:33AM EDT | 2024-09-20 | 355.46 | 450.70 | 461.40 | 0.00 | - | 32 | 343 | 14.06% |
| NDXP240930P18300000 | 2024-05-15 9:40AM EDT | 2024-09-30 | 549.84 | 475.60 | 487.50 | 0.00 | - | - | 2 | 14.10% |
| NDX241018P18300000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 890.00 | 898.60 | 910.60 | 0.00 | - | 1 | 1 | 22.54% |
| NDX241220P18300000 | 2024-04-16 9:54AM EDT | 2024-12-20 | 1,210.10 | 674.80 | 680.80 | 0.00 | - | 2 | 116 | 14.50% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 2024-12-31 | 1,060.00 | 863.90 | 878.40 | 0.00 | - | 1 | 1 | 17.66% |
| NDX250117P18300000 | 2024-05-08 1:13PM EDT | 2025-01-17 | 941.90 | 722.00 | 738.10 | 0.00 | - | - | 1 | 14.58% |
| NDX250516P18300000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 892.60 | 893.00 | 925.30 | 0.00 | - | - | 3 | 14.47% |
© 2024 Yahoo. Todos los derechos reservados.