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:18700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C18700000 | 2024-06-11 1:05PM EDT | 2024-06-17 | 450.22 | 932.80 | 984.10 | 0.00 | - | 9 | 23 | 47.90% |
| NDXP240618C18700000 | 2024-06-12 9:40AM EDT | 2024-06-18 | 748.00 | 957.30 | 997.50 | 0.00 | - | 1 | 4 | 43.80% |
| NDXP240620C18700000 | 2024-06-14 12:47PM EDT | 2024-06-20 | 927.37 | 961.60 | 1,001.00 | +486.87 | +110.53% | 2 | 9 | 34.78% |
| NDX240621C18700000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 988.00 | 973.10 | 1,011.30 | +21.54 | +2.23% | 1 | 412 | 33.88% |
| NDXP240624C18700000 | 2024-05-31 10:22AM EDT | 2024-06-24 | 174.17 | 965.10 | 1,024.80 | 0.00 | - | 1 | 8 | 29.74% |
| NDXP240625C18700000 | 2024-06-11 2:23PM EDT | 2024-06-25 | 567.10 | 970.90 | 1,030.80 | 0.00 | - | 2 | 3 | 29.04% |
| NDXP240626C18700000 | 2024-05-29 10:45AM EDT | 2024-06-26 | 413.04 | 981.40 | 1,028.20 | 0.00 | - | - | 17 | 27.35% |
| NDXP240628C18700000 | 2024-06-12 9:44AM EDT | 2024-06-28 | 832.03 | 1,008.60 | 1,046.50 | 0.00 | - | 1 | 41 | 27.28% |
| NDXP240703C18700000 | 2024-06-13 10:34AM EDT | 2024-07-03 | 944.33 | 1,011.60 | 1,064.30 | 0.00 | - | 5 | 7 | 24.81% |
| NDXP240705C18700000 | 2024-06-13 9:51AM EDT | 2024-07-05 | 1,016.40 | 1,042.30 | 1,079.30 | 0.00 | - | 1 | 6 | 24.78% |
| NDXP240712C18700000 | 2024-06-06 3:49PM EDT | 2024-07-12 | 627.02 | 1,065.60 | 1,122.30 | 0.00 | - | 2 | 3 | 24.19% |
| NDX240719C18700000 | 2024-06-13 3:53PM EDT | 2024-07-19 | 1,060.60 | 1,098.50 | 1,158.30 | 0.00 | - | 5 | 119 | 23.57% |
| NDXP240726C18700000 | 2024-06-06 11:43AM EDT | 2024-07-26 | 720.80 | 1,152.90 | 1,212.50 | 0.00 | - | 1 | 2 | 24.09% |
| NDX240816C18700000 | 2024-06-11 10:12AM EDT | 2024-08-16 | 828.36 | 1,265.90 | 1,323.90 | 0.00 | - | 5 | 13 | 23.73% |
| NDX240920C18700000 | 2024-06-06 2:14PM EDT | 2024-09-20 | 1,011.63 | 1,465.50 | 1,505.00 | 0.00 | - | 4 | 282 | 24.07% |
| NDX241018C18700000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 962.80 | 1,609.20 | 1,663.20 | 0.00 | - | 1 | 3 | 24.99% |
| NDX241115C18700000 | 2024-05-28 3:25PM EDT | 2024-11-15 | 1,232.10 | 1,771.30 | 1,809.40 | 0.00 | - | 1 | 1 | 25.71% |
| NDX241220C18700000 | 2024-06-07 1:46PM EDT | 2024-12-20 | 1,521.08 | 1,909.50 | 1,966.70 | 0.00 | - | 1 | 36 | 26.18% |
| NDXP241231C18700000 | 2024-06-03 10:30AM EDT | 2024-12-31 | 1,282.28 | 1,965.00 | 2,018.80 | 0.00 | - | 3 | 3 | 26.41% |
| NDX250321C18700000 | 2024-05-23 10:37AM EDT | 2025-03-21 | 1,750.00 | 2,242.20 | 2,404.10 | 0.00 | - | 2 | 15 | 28.25% |
| NDX250516C18700000 | 2024-05-24 11:04AM EDT | 2025-05-16 | 1,931.70 | 2,432.00 | 2,632.00 | 0.00 | - | 1 | 1 | 28.97% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,299.20 | 1,766.70 | 2,316.70 | 0.00 | - | - | 3 | 23.36% |
| NDX251219C18700000 | 2023-09-22 10:16AM EDT | 2025-12-19 | 1,000.00 | 806.00 | 1,006.00 | 0.00 | - | - | 17 | 3.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P18700000 | 2024-06-14 3:31PM EDT | 2024-06-17 | 0.98 | 1.25 | 1.80 | -0.67 | -40.61% | 23 | 22 | 30.04% |
| NDXP240618P18700000 | 2024-06-14 2:55PM EDT | 2024-06-18 | 1.60 | 2.55 | 3.40 | -7.02 | -81.44% | 3 | 3 | 26.85% |
| NDXP240620P18700000 | 2024-06-14 10:26AM EDT | 2024-06-20 | 6.80 | 5.00 | 6.10 | +0.99 | +17.04% | 5 | 14 | 22.85% |
| NDX240621P18700000 | 2024-06-14 2:23PM EDT | 2024-06-21 | 5.80 | 6.10 | 7.20 | -1.15 | -16.55% | 20 | 389 | 21.47% |
| NDXP240624P18700000 | 2024-06-14 12:44PM EDT | 2024-06-24 | 12.00 | 10.60 | 12.00 | -5.30 | -30.64% | 3 | 10 | 19.32% |
| NDXP240626P18700000 | 2024-06-13 2:44PM EDT | 2024-06-26 | 17.95 | 16.40 | 18.00 | 0.00 | - | 1 | 3 | 19.05% |
| NDXP240628P18700000 | 2024-06-13 3:46PM EDT | 2024-06-28 | 24.77 | 23.90 | 25.80 | 0.00 | - | 7 | 31 | 19.07% |
| NDXP240701P18700000 | 2024-05-28 9:46AM EDT | 2024-07-01 | 252.70 | 20.00 | 39.80 | 0.00 | - | 4 | 4 | 19.26% |
| NDXP240702P18700000 | 2024-06-11 1:01PM EDT | 2024-07-02 | 127.39 | 21.90 | 40.90 | 0.00 | - | - | 2 | 18.83% |
| NDXP240705P18700000 | 2024-06-13 2:15PM EDT | 2024-07-05 | 43.00 | 38.10 | 40.50 | +0.55 | +1.30% | 1 | 7 | 17.31% |
| NDXP240709P18700000 | 2024-06-11 3:56PM EDT | 2024-07-09 | 118.69 | 38.30 | 57.60 | 0.00 | - | - | 1 | 17.53% |
| NDXP240712P18700000 | 2024-06-12 3:12PM EDT | 2024-07-12 | 71.30 | 60.80 | 63.70 | 0.00 | - | 1 | 4 | 17.07% |
| NDXP240717P18700000 | 2024-06-11 2:04PM EDT | 2024-07-17 | 169.35 | 65.70 | 84.40 | 0.00 | - | - | 1 | 17.23% |
| NDX240719P18700000 | 2024-06-13 9:40AM EDT | 2024-07-19 | 79.78 | 78.00 | 80.70 | +5.58 | +7.52% | 1 | 147 | 16.46% |
| NDXP240726P18700000 | 2024-06-13 3:26PM EDT | 2024-07-26 | 102.52 | 100.50 | 105.60 | 0.00 | - | 1 | 2 | 16.51% |
| NDXP240802P18700000 | 2024-06-12 3:20PM EDT | 2024-08-02 | 131.53 | 126.10 | 132.10 | 0.00 | - | - | 3 | 16.65% |
| NDXP240809P18700000 | 2024-06-13 11:31AM EDT | 2024-08-09 | 155.63 | 140.30 | 159.50 | 0.00 | - | 5 | 5 | 16.82% |
| NDX240816P18700000 | 2024-06-14 4:08PM EDT | 2024-08-16 | 168.10 | 166.60 | 170.20 | -0.70 | -0.41% | 84 | 125 | 16.30% |
| NDX240920P18700000 | 2024-06-13 10:57AM EDT | 2024-09-20 | 276.60 | 262.60 | 267.10 | 0.00 | - | 2 | 268 | 16.11% |
| NDX241018P18700000 | 2024-03-04 2:02PM EDT | 2024-10-18 | 983.90 | 987.00 | 1,002.40 | 0.00 | - | 2 | 2 | 32.03% |
| NDX241220P18700000 | 2024-05-29 11:27AM EDT | 2024-12-20 | 758.38 | 494.00 | 510.00 | 0.00 | - | 8 | 47 | 16.60% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 27.06% |
| NDX250516P18700000 | 2024-06-11 9:30AM EDT | 2025-05-16 | 892.00 | 706.00 | 786.00 | 0.00 | - | 1 | 1 | 16.48% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 910.30 | 1,080.00 | 0.00 | - | - | 3 | 19.67% |
| NDX251219P18700000 | 2024-06-10 3:14PM EDT | 2025-12-19 | 1,148.00 | 928.00 | 1,128.00 | 0.00 | - | - | 2 | 16.64% |
© 2024 Yahoo. Todos los derechos reservados.