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:18400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C18400000 | 2024-06-14 3:36PM EDT | 2024-06-17 | 1,257.21 | 1,223.80 | 1,283.80 | +605.11 | +92.79% | 4 | 18 | 59.30% |
| NDXP240618C18400000 | 2024-06-05 9:30AM EDT | 2024-06-18 | 518.40 | 1,247.80 | 1,288.80 | 0.00 | - | - | 1 | 50.58% |
| NDX240621C18400000 | 2024-06-13 4:13PM EDT | 2024-06-21 | 1,214.95 | 1,246.40 | 1,304.60 | 0.00 | - | 1 | 499 | 39.89% |
| NDXP240628C18400000 | 2024-06-05 10:00AM EDT | 2024-06-28 | 589.17 | 1,273.20 | 1,332.60 | 0.00 | - | 1 | 60 | 31.15% |
| NDXP240705C18400000 | 2024-06-04 2:03PM EDT | 2024-07-05 | 500.22 | 1,304.80 | 1,362.60 | 0.00 | - | 1 | 2 | 28.09% |
| NDX240719C18400000 | 2024-06-03 1:28PM EDT | 2024-07-19 | 522.96 | 1,388.20 | 1,427.60 | 0.00 | - | 18 | 12 | 25.82% |
| NDX240816C18400000 | 2024-05-31 10:55AM EDT | 2024-08-16 | 605.45 | 1,517.70 | 1,576.10 | 0.00 | - | 4 | 16 | 25.32% |
| NDX240920C18400000 | 2024-06-06 11:43AM EDT | 2024-09-20 | 1,241.20 | 1,703.10 | 1,756.20 | 0.00 | - | 1 | 29 | 25.65% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 2024-09-30 | 944.00 | 1,657.70 | 1,701.70 | 0.00 | - | 2 | 1 | 22.90% |
| NDX241018C18400000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 1,066.70 | 1,843.70 | 1,898.70 | 0.00 | - | 1 | 2 | 26.17% |
| NDX241115C18400000 | 2024-05-22 11:56AM EDT | 2024-11-15 | 1,373.70 | 1,996.50 | 2,039.90 | 0.00 | - | - | 3 | 26.79% |
| NDX241220C18400000 | 2024-05-23 11:55AM EDT | 2024-12-20 | 1,593.10 | 2,131.60 | 2,188.90 | 0.00 | - | 1 | 108 | 27.10% |
| NDXP241231C18400000 | 2024-05-17 11:51AM EDT | 2024-12-31 | 1,450.80 | 2,187.30 | 2,241.60 | 0.00 | - | 1 | 4 | 27.34% |
| NDX251219C18400000 | 2024-06-04 9:43AM EDT | 2025-12-19 | 2,626.84 | 3,320.00 | 3,520.00 | 0.00 | - | 1 | 1 | 30.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P18400000 | 2024-06-14 3:37PM EDT | 2024-06-17 | 0.90 | 1.00 | 1.50 | -2.20 | -70.97% | 4 | 1 | 37.50% |
| NDXP240618P18400000 | 2024-06-03 1:29PM EDT | 2024-06-18 | 204.22 | 2.10 | 2.80 | 0.00 | - | 1 | 1 | 33.21% |
| NDXP240620P18400000 | 2024-06-14 1:16PM EDT | 2024-06-20 | 2.63 | 3.90 | 4.90 | -6.90 | -72.40% | 1 | 62 | 27.91% |
| NDX240621P18400000 | 2024-06-14 3:03PM EDT | 2024-06-21 | 3.90 | 4.70 | 5.80 | -2.23 | -36.38% | 9 | 458 | 26.16% |
| NDXP240624P18400000 | 2024-06-14 3:47PM EDT | 2024-06-24 | 7.27 | 7.30 | 8.50 | -5.43 | -42.76% | 12 | 9 | 22.77% |
| NDXP240625P18400000 | 2024-06-13 11:29AM EDT | 2024-06-25 | 10.62 | 8.80 | 10.00 | 0.00 | - | 2 | 3 | 22.23% |
| NDXP240627P18400000 | 2024-06-12 3:59PM EDT | 2024-06-27 | 15.00 | 12.90 | 14.40 | 0.00 | - | - | 6 | 21.74% |
| NDXP240628P18400000 | 2024-06-12 11:37AM EDT | 2024-06-28 | 21.20 | 15.60 | 17.10 | 0.00 | - | 5 | 30 | 21.63% |
| NDXP240703P18400000 | 2024-06-07 12:47PM EDT | 2024-07-03 | 87.15 | 21.30 | 23.00 | 0.00 | - | 2 | 2 | 19.58% |
| NDXP240705P18400000 | 2024-06-13 1:21PM EDT | 2024-07-05 | 27.31 | 25.00 | 26.90 | 0.00 | - | 10 | 30 | 19.25% |
| NDXP240708P18400000 | 2024-06-12 3:51PM EDT | 2024-07-08 | 33.55 | 19.00 | 38.80 | 0.00 | - | 1 | 0 | 19.63% |
| NDXP240709P18400000 | 2024-06-14 3:11PM EDT | 2024-07-09 | 31.55 | 22.10 | 41.70 | -2.15 | -6.38% | 10 | 2 | 19.58% |
| NDXP240710P18400000 | 2024-06-12 3:01PM EDT | 2024-07-10 | 40.46 | 24.80 | 44.40 | 0.00 | - | - | 1 | 19.50% |
| NDXP240712P18400000 | 2024-06-14 4:11PM EDT | 2024-07-12 | 42.00 | 40.50 | 43.00 | -4.05 | -8.79% | 3 | 2 | 18.61% |
| NDXP240718P18400000 | 2024-06-13 9:35AM EDT | 2024-07-18 | 49.60 | 44.60 | 64.50 | 0.00 | - | 1 | 7 | 18.85% |
| NDX240719P18400000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 54.21 | 53.50 | 56.00 | +1.11 | +2.09% | 11 | 60 | 17.83% |
| NDXP240726P18400000 | 2024-06-10 11:33AM EDT | 2024-07-26 | 76.70 | 71.00 | 75.10 | -85.40 | -52.68% | 1 | 8 | 17.71% |
| NDX240816P18400000 | 2024-06-14 3:06PM EDT | 2024-08-16 | 128.20 | 126.60 | 130.00 | +9.90 | +8.37% | 5 | 35 | 17.35% |
| NDX240920P18400000 | 2024-06-12 9:44AM EDT | 2024-09-20 | 234.08 | 211.70 | 217.80 | 0.00 | - | 1 | 38 | 17.05% |
| NDXP240930P18400000 | 2024-06-14 12:25PM EDT | 2024-09-30 | 247.30 | 229.50 | 244.50 | -165.30 | -40.06% | 1 | 1 | 17.09% |
| NDX241018P18400000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 283.67 | 274.70 | 283.90 | +4.57 | +1.64% | 4 | 2 | 16.94% |
| NDX241115P18400000 | 2024-05-16 10:04AM EDT | 2024-11-15 | 642.00 | 358.50 | 374.30 | 0.00 | - | - | 1 | 17.55% |
| NDX241220P18400000 | 2024-05-09 1:47PM EDT | 2024-12-20 | 918.90 | 576.20 | 583.30 | 0.00 | - | 1 | 60 | 20.23% |
| NDX250321P18400000 | 2024-06-05 12:58PM EDT | 2025-03-21 | 749.20 | 569.80 | 610.30 | 0.00 | - | 1 | 1 | 17.06% |
| NDX250516P18400000 | 2024-05-20 9:30AM EDT | 2025-05-16 | 931.70 | 634.00 | 712.00 | 0.00 | - | - | 1 | 17.10% |
| NDX250620P18400000 | 2024-05-23 9:55AM EDT | 2025-06-20 | 916.50 | 680.00 | 760.00 | 0.00 | - | 60 | 80 | 16.96% |
| NDX251219P18400000 | 2024-06-05 10:34AM EDT | 2025-12-19 | 1,114.50 | 850.00 | 1,050.00 | 0.00 | - | 3 | 5 | 17.21% |
| NDX261218P18400000 | 2024-06-13 10:42AM EDT | 2026-12-18 | 1,278.27 | 1,168.00 | 1,368.00 | 0.00 | - | 2 | 2 | 16.14% |
© 2024 Yahoo. Todos los derechos reservados.