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:18675.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18675000 | 2024-05-31 3:56PM EDT | 2024-06-04 | 23.83 | 22.50 | 26.30 | -199.47 | -89.33% | 2 | 5 | 9.83% |
| NDXP240605C18675000 | 2024-05-31 3:42PM EDT | 2024-06-05 | 31.35 | 37.30 | 42.00 | -245.92 | -88.69% | 23 | 2 | 11.01% |
| NDXP240606C18675000 | 2024-05-30 10:06AM EDT | 2024-06-06 | 163.16 | 51.40 | 56.40 | 0.00 | - | 1 | 2 | 11.80% |
| NDXP240607C18675000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 52.50 | 75.00 | 81.00 | -245.85 | -82.40% | 4 | 14 | 13.56% |
| NDXP240610C18675000 | 2024-05-31 10:22AM EDT | 2024-06-10 | 72.03 | 89.80 | 97.00 | -80.97 | -52.92% | 1 | 4 | 12.74% |
| NDXP240611C18675000 | 2024-05-24 10:44AM EDT | 2024-06-11 | 277.65 | 102.60 | 109.80 | 0.00 | - | 6 | 7 | 13.20% |
| NDXP240612C18675000 | 2024-05-31 11:17AM EDT | 2024-06-12 | 76.77 | 138.30 | 146.40 | -168.83 | -68.74% | 4 | 6 | 15.48% |
| NDXP240614C18675000 | 2024-05-29 10:42AM EDT | 2024-06-14 | 354.36 | 164.00 | 172.00 | 0.00 | - | 3 | 10 | 16.14% |
| NDXP240620C18675000 | 2024-05-30 11:19AM EDT | 2024-06-20 | 258.42 | 194.00 | 209.70 | 0.00 | - | 1 | 1 | 15.73% |
| NDX240621C18675000 | 2024-05-30 3:30PM EDT | 2024-06-21 | 258.50 | 202.60 | 213.80 | 0.00 | - | 9 | 65 | 15.58% |
| NDXP240628C18675000 | 2024-05-31 9:43AM EDT | 2024-06-28 | 195.64 | 258.50 | 270.70 | -163.16 | -45.47% | 4 | 2 | 16.31% |
| NDXP240705C18675000 | 2024-05-31 12:59PM EDT | 2024-07-05 | 199.95 | 297.00 | 308.10 | -218.90 | -52.26% | 2 | 4 | 16.24% |
| NDX240719C18675000 | 2024-05-31 11:16AM EDT | 2024-07-19 | 289.50 | 382.50 | 394.80 | -233.17 | -44.61% | 15 | 3 | 16.94% |
| NDX240816C18675000 | 2024-05-30 10:38AM EDT | 2024-08-16 | 627.50 | 546.80 | 559.90 | 0.00 | - | 1 | 1 | 18.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18675000 | 2024-05-31 10:59AM EDT | 2024-06-03 | 346.22 | 145.70 | 161.60 | +220.52 | +175.43% | 2 | 8 | 10.75% |
| NDXP240604P18675000 | 2024-05-31 11:08AM EDT | 2024-06-04 | 378.32 | 161.10 | 176.10 | +253.02 | +201.93% | 1 | 6 | 11.66% |
| NDXP240605P18675000 | 2024-05-30 11:27AM EDT | 2024-06-05 | 164.13 | 174.40 | 189.40 | 0.00 | - | 2 | 2 | 12.23% |
| NDXP240606P18675000 | 2024-05-30 10:06AM EDT | 2024-06-06 | 133.64 | 185.60 | 201.70 | 0.00 | - | 1 | 1 | 12.62% |
| NDXP240607P18675000 | 2024-05-29 11:30AM EDT | 2024-06-07 | 127.80 | 203.30 | 218.40 | 0.00 | - | 3 | 17 | 13.46% |
| NDXP240612P18675000 | 2024-05-30 9:45AM EDT | 2024-06-12 | 420.14 | 259.60 | 272.60 | +209.02 | +99.01% | 1 | 3 | 14.54% |
| NDXP240613P18675000 | 2024-05-24 9:54AM EDT | 2024-06-13 | 235.00 | 270.00 | 282.60 | 0.00 | - | 2 | 1 | 14.71% |
| NDXP240614P18675000 | 2024-05-29 2:16PM EDT | 2024-06-14 | 189.12 | 276.50 | 288.20 | 0.00 | - | 2 | 6 | 14.58% |
| NDX240621P18675000 | 2024-05-31 3:04PM EDT | 2024-06-21 | 447.45 | 299.00 | 309.00 | +186.55 | +71.50% | 1 | 80 | 13.11% |
| NDXP240628P18675000 | 2024-05-29 10:24AM EDT | 2024-06-28 | 255.95 | 333.30 | 347.40 | 0.00 | - | 2 | 2 | 13.27% |
| NDXP240705P18675000 | 2024-05-28 2:22PM EDT | 2024-07-05 | 249.33 | 356.50 | 367.60 | 0.00 | - | 1 | 3 | 12.76% |
| NDXP240712P18675000 | 2024-05-31 3:39PM EDT | 2024-07-12 | 469.10 | 382.30 | 393.30 | +203.05 | +76.32% | 2 | 2 | 12.69% |
| NDX240719P18675000 | 2024-05-31 9:53AM EDT | 2024-07-19 | 430.90 | 398.60 | 410.10 | +115.25 | +36.51% | 1 | 2 | 12.38% |
| NDX240920P18675000 | 2024-05-23 1:08PM EDT | 2024-09-20 | 503.85 | 584.60 | 597.60 | 0.00 | - | - | 2 | 12.79% |
| NDX241220P18675000 | 2024-05-31 12:23PM EDT | 2024-12-20 | 975.50 | 807.60 | 823.20 | -128.10 | -11.61% | 2 | 8 | 13.60% |
© 2024 Yahoo. Todos los derechos reservados.