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:18600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C18600000 | 2024-05-30 3:47PM EDT | 2024-06-17 | 251.65 | 1,032.70 | 1,084.00 | 0.00 | - | 2 | 2 | 42.24% |
| NDXP240618C18600000 | 2024-06-11 10:30AM EDT | 2024-06-18 | 514.30 | 1,034.70 | 1,091.50 | 0.00 | - | 3 | 30 | 39.08% |
| NDXP240620C18600000 | 2024-06-06 1:02PM EDT | 2024-06-20 | 547.63 | 1,061.00 | 1,093.80 | 0.00 | - | 4 | 8 | 32.49% |
| NDX240621C18600000 | 2024-06-14 3:18PM EDT | 2024-06-21 | 1,081.91 | 1,073.40 | 1,105.70 | +162.57 | +17.68% | 4 | 5,120 | 32.62% |
| NDXP240624C18600000 | 2024-05-31 10:22AM EDT | 2024-06-24 | 218.72 | 1,051.30 | 1,107.70 | 0.00 | - | 1 | 2 | 27.62% |
| NDXP240626C18600000 | 2024-05-30 3:54PM EDT | 2024-06-26 | 325.00 | 1,067.10 | 1,124.50 | 0.00 | - | 2 | 1 | 27.59% |
| NDXP240628C18600000 | 2024-06-05 2:08PM EDT | 2024-06-28 | 576.92 | 1,083.10 | 1,141.40 | 0.00 | - | 18 | 16 | 27.54% |
| NDXP240703C18600000 | 2024-06-12 9:30AM EDT | 2024-07-03 | 863.00 | 1,103.10 | 1,161.20 | 0.00 | - | 1 | 1 | 25.50% |
| NDXP240705C18600000 | 2024-06-05 3:03PM EDT | 2024-07-05 | 636.30 | 1,115.90 | 1,175.20 | 0.00 | - | 6 | 5 | 25.43% |
| NDXP240708C18600000 | 2024-06-04 12:08PM EDT | 2024-07-08 | 357.00 | 1,132.50 | 1,179.50 | 0.00 | - | 1 | 1 | 24.12% |
| NDXP240711C18600000 | 2024-06-12 9:56AM EDT | 2024-07-11 | 1,015.50 | 1,142.30 | 1,201.80 | 0.00 | - | - | 1 | 24.30% |
| NDX240719C18600000 | 2024-06-11 3:30PM EDT | 2024-07-19 | 818.21 | 1,205.50 | 1,248.00 | 0.00 | - | 4 | 70 | 24.02% |
| NDX240816C18600000 | 2024-06-05 12:33PM EDT | 2024-08-16 | 849.45 | 1,349.20 | 1,407.50 | 0.00 | - | 2 | 7 | 24.09% |
| NDX240920C18600000 | 2024-06-11 3:00PM EDT | 2024-09-20 | 1,195.00 | 1,545.90 | 1,605.10 | 0.00 | - | 1 | 25 | 24.95% |
| NDXP240930C18600000 | 2024-05-30 10:26AM EDT | 2024-09-30 | 924.89 | 1,580.70 | 1,640.50 | 0.00 | - | 1 | 1 | 24.70% |
| NDX241018C18600000 | 2024-06-03 12:43PM EDT | 2024-10-18 | 884.85 | 1,684.30 | 1,741.20 | 0.00 | - | 4 | 8 | 25.30% |
| NDX241115C18600000 | 2024-05-23 12:35PM EDT | 2024-11-15 | 1,307.00 | 1,841.70 | 1,884.90 | 0.00 | - | 1 | 2 | 25.97% |
| NDX241220C18600000 | 2024-06-07 1:46PM EDT | 2024-12-20 | 1,588.93 | 1,983.10 | 2,041.30 | 0.00 | - | 1 | 94 | 26.44% |
| NDXP241231C18600000 | 2024-05-31 12:25PM EDT | 2024-12-31 | 1,102.40 | 2,039.00 | 2,092.50 | 0.00 | - | 1 | 1 | 26.65% |
| NDX250221C18600000 | 2024-05-23 9:35AM EDT | 2025-02-21 | 1,725.00 | 2,205.80 | 2,367.70 | 0.00 | - | - | 1 | 28.26% |
| NDX250321C18600000 | 2024-05-23 11:45AM EDT | 2025-03-21 | 1,808.00 | 2,313.90 | 2,475.80 | 0.00 | - | - | 1 | 28.48% |
| NDX250620C18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,373.10 | 1,659.90 | 2,209.90 | 0.00 | - | 7 | 7 | 21.16% |
| NDX251219C18600000 | 2024-06-04 9:43AM EDT | 2025-12-19 | 2,505.15 | 3,186.00 | 3,386.00 | 0.00 | - | 1 | 7 | 30.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P18600000 | 2024-06-14 3:16PM EDT | 2024-06-17 | 0.51 | 1.15 | 1.70 | -5.02 | -90.78% | 9 | 17 | 26.60% |
| NDXP240618P18600000 | 2024-06-06 10:04AM EDT | 2024-06-18 | 81.57 | 2.35 | 3.10 | 0.00 | - | 1 | 1 | 25.02% |
| NDXP240620P18600000 | 2024-06-14 3:07PM EDT | 2024-06-20 | 4.39 | 4.50 | 5.60 | -1.93 | -30.54% | 3 | 12 | 22.39% |
| NDX240621P18600000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 5.50 | 5.50 | 6.60 | -0.70 | -11.29% | 10 | 353 | 21.31% |
| NDXP240624P18600000 | 2024-06-13 9:34AM EDT | 2024-06-24 | 10.95 | 9.20 | 10.50 | +1.50 | +15.87% | 26 | 12 | 19.39% |
| NDXP240625P18600000 | 2024-06-12 9:33AM EDT | 2024-06-25 | 26.75 | 11.30 | 12.70 | 0.00 | - | 1 | 4 | 19.18% |
| NDXP240626P18600000 | 2024-06-14 3:15PM EDT | 2024-06-26 | 13.61 | 14.10 | 15.50 | -4.74 | -25.83% | 1 | 2 | 19.13% |
| NDXP240628P18600000 | 2024-06-14 12:58PM EDT | 2024-06-28 | 22.10 | 20.50 | 22.10 | -3.50 | -13.67% | 1 | 20 | 19.15% |
| NDXP240701P18600000 | 2024-06-10 3:43PM EDT | 2024-07-01 | 24.52 | 15.20 | 35.00 | -73.28 | -74.93% | 1 | 6 | 19.45% |
| NDXP240703P18600000 | 2024-06-10 11:36AM EDT | 2024-07-03 | 114.61 | 28.10 | 30.10 | 0.00 | - | 1 | 1 | 17.70% |
| NDXP240705P18600000 | 2024-06-12 3:28PM EDT | 2024-07-05 | 46.65 | 32.80 | 35.00 | 0.00 | - | 4 | 17 | 17.50% |
| NDXP240711P18600000 | 2024-06-12 9:57AM EDT | 2024-07-11 | 68.03 | 40.20 | 60.00 | 0.00 | - | - | 1 | 17.98% |
| NDXP240715P18600000 | 2024-06-14 10:37AM EDT | 2024-07-15 | 68.05 | 50.20 | 67.90 | -7.00 | -9.33% | 1 | 1 | 17.44% |
| NDX240719P18600000 | 2024-06-14 4:14PM EDT | 2024-07-19 | 69.93 | 68.60 | 71.30 | -1.67 | -2.33% | 9 | 11 | 16.67% |
| NDXP240726P18600000 | 2024-06-13 10:14AM EDT | 2024-07-26 | 94.57 | 89.40 | 94.20 | 0.00 | - | 10 | 13 | 16.71% |
| NDXP240802P18600000 | 2024-06-11 1:35PM EDT | 2024-08-02 | 223.00 | 113.40 | 119.10 | 0.00 | - | 2 | 17 | 16.85% |
| NDX240816P18600000 | 2024-06-14 10:07AM EDT | 2024-08-16 | 159.97 | 151.90 | 155.40 | +1.47 | +0.93% | 5 | 2 | 16.51% |
| NDX240920P18600000 | 2024-06-14 10:50AM EDT | 2024-09-20 | 257.30 | 244.30 | 248.70 | +6.30 | +2.51% | 76 | 28 | 16.32% |
| NDXP240930P18600000 | 2024-05-30 10:26AM EDT | 2024-09-30 | 552.60 | 264.10 | 280.00 | 0.00 | - | 1 | 1 | 16.47% |
| NDX241018P18600000 | 2024-06-05 10:27AM EDT | 2024-10-18 | 524.35 | 309.20 | 325.60 | 0.00 | - | 2 | 10 | 16.46% |
| NDX241115P18600000 | 2024-05-21 2:13PM EDT | 2024-11-15 | 670.74 | 398.80 | 414.70 | 0.00 | - | - | 3 | 16.97% |
| NDX241220P18600000 | 2024-05-17 9:31AM EDT | 2024-12-20 | 798.00 | 471.30 | 487.20 | 0.00 | - | 45 | 87 | 16.81% |
| NDXP241231P18600000 | 2024-05-28 12:33PM EDT | 2024-12-31 | 700.38 | 488.10 | 504.10 | 0.00 | - | 1 | 1 | 16.67% |
| NDX250321P18600000 | 2024-06-04 11:07AM EDT | 2025-03-21 | 942.00 | 615.70 | 656.10 | 0.00 | - | 1 | 1 | 16.58% |
| NDX250417P18600000 | 2024-06-05 1:06PM EDT | 2025-04-17 | 835.90 | 638.00 | 718.00 | 0.00 | - | - | 1 | 16.78% |
| NDX250516P18600000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 988.70 | 682.00 | 760.00 | 0.00 | - | - | 1 | 16.65% |
| NDX250620P18600000 | 2024-06-12 12:46PM EDT | 2025-06-20 | 819.10 | 728.00 | 808.00 | 0.00 | - | 10 | 17 | 16.51% |
| NDX251219P18600000 | 2024-06-10 10:53AM EDT | 2025-12-19 | 1,146.00 | 900.00 | 1,100.00 | 0.00 | - | 3 | 6 | 16.80% |
© 2024 Yahoo. Todos los derechos reservados.