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:18900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C18900000 | 2024-06-14 3:27PM EDT | 2024-06-17 | 748.45 | 751.40 | 783.00 | +510.92 | +215.10% | 11 | 15 | 32.26% |
| NDXP240618C18900000 | 2024-06-14 3:53PM EDT | 2024-06-18 | 746.40 | 757.50 | 797.00 | +478.85 | +178.98% | 3 | 9 | 31.80% |
| NDXP240620C18900000 | 2024-06-07 9:43AM EDT | 2024-06-20 | 283.90 | 764.40 | 798.60 | 0.00 | - | 2 | 3 | 26.28% |
| NDX240621C18900000 | 2024-06-14 11:15AM EDT | 2024-06-21 | 732.00 | 777.10 | 815.10 | +408.32 | +126.15% | 2 | 105 | 27.19% |
| NDXP240624C18900000 | 2024-06-11 1:19PM EDT | 2024-06-24 | 354.19 | 778.70 | 826.10 | 0.00 | - | 1 | 11 | 24.19% |
| NDXP240625C18900000 | 2024-05-20 11:19AM EDT | 2024-06-25 | 256.63 | 783.00 | 831.70 | 0.00 | - | - | 1 | 23.74% |
| NDXP240626C18900000 | 2024-05-24 2:22PM EDT | 2024-06-26 | 305.70 | 790.60 | 832.70 | 0.00 | - | 2 | 3 | 22.84% |
| NDXP240627C18900000 | 2024-05-22 1:13PM EDT | 2024-06-27 | 295.40 | 797.60 | 847.60 | 0.00 | - | - | 1 | 23.51% |
| NDXP240628C18900000 | 2024-06-13 11:06AM EDT | 2024-06-28 | 729.00 | 820.40 | 852.60 | 0.00 | - | 10 | 33 | 23.14% |
| NDXP240701C18900000 | 2024-06-03 9:53AM EDT | 2024-07-01 | 213.07 | 822.40 | 871.80 | 0.00 | - | 1 | 1 | 22.65% |
| NDXP240705C18900000 | 2024-06-07 1:07PM EDT | 2024-07-05 | 464.00 | 861.20 | 896.80 | 0.00 | - | 1 | 8 | 22.20% |
| NDXP240708C18900000 | 2024-06-05 11:09AM EDT | 2024-07-08 | 374.09 | 845.30 | 894.90 | 0.00 | - | - | 1 | 20.64% |
| NDXP240712C18900000 | 2024-06-05 11:04AM EDT | 2024-07-12 | 419.30 | 880.10 | 940.20 | 0.00 | - | 4 | 3 | 21.82% |
| NDXP240716C18900000 | 2024-06-10 9:52AM EDT | 2024-07-16 | 456.91 | 906.20 | 966.20 | 0.00 | - | - | 1 | 21.80% |
| NDXP240717C18900000 | 2024-06-11 9:51AM EDT | 2024-07-17 | 464.70 | 901.90 | 962.00 | 0.00 | - | - | 1 | 21.25% |
| NDX240719C18900000 | 2024-06-14 10:46AM EDT | 2024-07-19 | 887.33 | 929.20 | 984.00 | +351.50 | +65.60% | 4 | 20 | 21.74% |
| NDX240816C18900000 | 2024-06-14 10:09AM EDT | 2024-08-16 | 1,076.40 | 1,105.20 | 1,164.00 | +401.20 | +59.42% | 2 | 4 | 22.58% |
| NDX240920C18900000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 324.40 | 602.50 | 617.90 | 0.00 | - | 6 | 6 | 0.00% |
| NDX241018C18900000 | 2024-06-06 10:34AM EDT | 2024-10-18 | 1,060.75 | 1,458.30 | 1,517.40 | 0.00 | - | 1 | 5 | 24.26% |
| NDX241220C18900000 | 2024-03-05 12:53PM EDT | 2024-12-20 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | - | 1 | 17 | 10.10% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 2024-12-31 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 4.49% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 2025-01-17 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 10.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P18900000 | 2024-06-14 3:38PM EDT | 2024-06-17 | 1.27 | 1.50 | 2.05 | -0.77 | -37.75% | 121 | 41 | 20.31% |
| NDXP240618P18900000 | 2024-06-14 1:41PM EDT | 2024-06-18 | 2.91 | 3.10 | 4.00 | -2.99 | -50.68% | 9 | 6 | 19.49% |
| NDXP240620P18900000 | 2024-06-14 3:58PM EDT | 2024-06-20 | 6.50 | 6.80 | 8.00 | -2.05 | -23.98% | 330 | 19 | 18.01% |
| NDX240621P18900000 | 2024-06-14 1:57PM EDT | 2024-06-21 | 9.00 | 8.50 | 9.80 | -0.66 | -6.83% | 353 | 140 | 17.36% |
| NDXP240624P18900000 | 2024-06-11 3:59PM EDT | 2024-06-24 | 90.40 | 15.10 | 16.90 | 0.00 | - | - | 6 | 16.36% |
| NDXP240626P18900000 | 2024-06-11 1:21PM EDT | 2024-06-26 | 143.67 | 23.30 | 25.30 | 0.00 | - | - | 3 | 16.50% |
| NDXP240628P18900000 | 2024-06-14 1:41PM EDT | 2024-06-28 | 35.48 | 33.90 | 36.10 | -20.95 | -37.13% | 8 | 8 | 16.85% |
| NDXP240705P18900000 | 2024-06-13 11:13AM EDT | 2024-07-05 | 65.59 | 53.50 | 55.90 | 0.00 | - | 4 | 31 | 15.76% |
| NDXP240712P18900000 | 2024-06-12 3:23PM EDT | 2024-07-12 | 96.18 | 81.40 | 84.60 | 0.00 | - | 3 | 14 | 15.80% |
| NDXP240715P18900000 | 2024-06-13 10:47AM EDT | 2024-07-15 | 100.60 | 78.00 | 97.00 | 0.00 | - | 3 | 3 | 15.83% |
| NDXP240717P18900000 | 2024-06-11 2:04PM EDT | 2024-07-17 | 223.35 | 87.50 | 106.60 | 0.00 | - | - | 1 | 15.93% |
| NDX240719P18900000 | 2024-06-13 11:44AM EDT | 2024-07-19 | 108.50 | 101.60 | 104.50 | 0.00 | - | 1 | 18 | 15.35% |
| NDXP240726P18900000 | 2024-06-12 2:46PM EDT | 2024-07-26 | 156.09 | 127.80 | 133.60 | 0.00 | - | - | 4 | 15.53% |
| NDXP240802P18900000 | 2024-06-13 3:04PM EDT | 2024-08-02 | 161.00 | 156.70 | 163.40 | 0.00 | - | 7 | 7 | 15.75% |
| NDX240816P18900000 | 2024-06-05 9:34AM EDT | 2024-08-16 | 485.10 | 200.80 | 207.00 | 0.00 | - | 1 | 27 | 15.57% |
| NDX240920P18900000 | 2024-06-11 1:32PM EDT | 2024-09-20 | 315.50 | 303.50 | 309.00 | -143.62 | -31.28% | 1 | 32 | 15.46% |
| NDXP240930P18900000 | 2024-06-12 9:35AM EDT | 2024-09-30 | 381.09 | 324.20 | 341.60 | 0.00 | - | 5 | 14 | 15.60% |
| NDX241018P18900000 | 2024-05-31 3:14PM EDT | 2024-10-18 | 847.90 | 372.10 | 389.40 | 0.00 | - | 20 | 7 | 15.62% |
| NDX241115P18900000 | 2024-05-07 10:47AM EDT | 2024-11-15 | 1,108.30 | 652.70 | 662.70 | 0.00 | - | - | 2 | 19.98% |
| NDX241220P18900000 | 2024-06-14 10:03AM EDT | 2024-12-20 | 565.70 | 542.20 | 555.50 | -13.32 | -2.30% | 2 | 48 | 15.99% |
| NDXP241231P18900000 | 2024-06-12 1:03PM EDT | 2024-12-31 | 590.85 | 560.20 | 578.30 | 0.00 | - | 1 | 1 | 15.97% |
| NDX250221P18900000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 807.00 | 640.70 | 681.10 | 0.00 | - | 1 | 1 | 15.92% |
| NDX251219P18900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 1,248.85 | 982.00 | 1,182.00 | 0.00 | - | - | 1 | 16.23% |
© 2024 Yahoo. Todos los derechos reservados.