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:18625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18625000 | 2024-05-31 3:48PM EDT | 2024-06-03 | 18.54 | 17.30 | 20.40 | -56.06 | -75.15% | 21 | 1 | 7.94% |
| NDXP240604C18625000 | 2024-05-31 4:04PM EDT | 2024-06-04 | 43.86 | 37.00 | 41.60 | -63.64 | -59.20% | 25 | 1 | 10.04% |
| NDXP240605C18625000 | 2024-05-31 3:44PM EDT | 2024-06-05 | 45.41 | 54.50 | 60.00 | -68.79 | -60.24% | 23 | 0 | 11.28% |
| NDXP240606C18625000 | 2024-05-31 11:01AM EDT | 2024-06-06 | 34.94 | 70.20 | 76.20 | -80.25 | -69.67% | 5 | 5 | 12.10% |
| NDXP240607C18625000 | 2024-05-31 2:53PM EDT | 2024-06-07 | 79.68 | 96.30 | 102.60 | -66.65 | -45.55% | 8 | 16 | 13.87% |
| NDXP240613C18625000 | 2024-05-31 9:59AM EDT | 2024-06-13 | 179.00 | 174.00 | 184.00 | -226.12 | -55.82% | 1 | 1 | 16.11% |
| NDXP240614C18625000 | 2024-05-28 9:45AM EDT | 2024-06-14 | 382.75 | 188.00 | 197.00 | 0.00 | - | 1 | 10 | 16.43% |
| NDXP240620C18625000 | 2024-05-29 2:18PM EDT | 2024-06-20 | 412.85 | 219.00 | 234.60 | 0.00 | - | - | 1 | 15.94% |
| NDX240621C18625000 | 2024-05-31 12:46PM EDT | 2024-06-21 | 135.80 | 228.50 | 240.00 | -172.20 | -55.91% | 7 | 97 | 15.86% |
| NDXP240628C18625000 | 2024-05-31 4:01PM EDT | 2024-06-28 | 304.25 | 285.30 | 297.50 | -18.65 | -5.78% | 1 | 9 | 16.55% |
| NDXP240705C18625000 | 2024-05-16 11:06AM EDT | 2024-07-05 | 490.78 | 323.80 | 335.40 | 0.00 | - | 1 | 2 | 16.46% |
| NDX240719C18625000 | 2024-05-23 2:51PM EDT | 2024-07-19 | 480.00 | 411.20 | 424.00 | 0.00 | - | 2 | 10 | 17.19% |
| NDX240816C18625000 | 2024-03-27 1:52PM EDT | 2024-08-16 | 772.34 | 407.60 | 416.00 | 0.00 | - | 1 | 1 | 13.47% |
| NDX240920C18625000 | 2024-05-30 12:35PM EDT | 2024-09-20 | 854.59 | 757.80 | 772.40 | 0.00 | - | 5 | 6 | 19.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18625000 | 2024-05-31 10:25AM EDT | 2024-06-03 | 251.40 | 106.20 | 122.20 | +154.40 | +159.18% | 1 | 3 | 10.31% |
| NDXP240604P18625000 | 2024-05-30 2:16PM EDT | 2024-06-04 | 122.70 | 126.20 | 141.50 | 0.00 | - | 3 | 3 | 11.67% |
| NDXP240605P18625000 | 2024-05-28 9:44AM EDT | 2024-06-05 | 303.32 | 141.90 | 156.90 | +230.57 | +316.93% | 2 | 2 | 12.33% |
| NDXP240606P18625000 | 2024-05-30 11:52AM EDT | 2024-06-06 | 141.63 | 156.20 | 171.20 | 0.00 | - | 2 | 2 | 12.84% |
| NDXP240607P18625000 | 2024-05-31 9:53AM EDT | 2024-06-07 | 220.00 | 177.00 | 186.60 | +53.70 | +32.29% | 2 | 10 | 13.44% |
| NDXP240612P18625000 | 2024-05-31 10:53AM EDT | 2024-06-12 | 385.10 | 234.60 | 245.40 | +176.10 | +84.26% | 1 | 4 | 14.74% |
| NDXP240613P18625000 | 2024-05-31 10:00AM EDT | 2024-06-13 | 304.20 | 244.20 | 256.20 | +166.08 | +120.24% | 1 | 1 | 14.95% |
| NDXP240614P18625000 | 2024-05-23 2:17PM EDT | 2024-06-14 | 241.00 | 251.40 | 262.20 | 0.00 | - | 4 | 7 | 14.82% |
| NDXP240620P18625000 | 2024-05-24 2:04PM EDT | 2024-06-20 | 170.84 | 274.30 | 290.30 | 0.00 | - | 10 | 10 | 14.04% |
| NDX240621P18625000 | 2024-05-30 1:11PM EDT | 2024-06-21 | 233.76 | 275.10 | 284.10 | 0.00 | - | 1 | 24 | 13.35% |
| NDXP240628P18625000 | 2024-05-31 11:48AM EDT | 2024-06-28 | 474.18 | 310.40 | 323.60 | +176.53 | +59.31% | 2 | 4 | 13.51% |
| NDX240719P18625000 | 2024-05-21 10:48AM EDT | 2024-07-19 | 352.10 | 378.80 | 388.00 | 0.00 | - | 40 | 9 | 12.60% |
| NDX240920P18625000 | 2024-05-21 10:50AM EDT | 2024-09-20 | 528.90 | 564.90 | 577.00 | 0.00 | - | 1 | 3 | 12.96% |
© 2024 Yahoo. Todos los derechos reservados.