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:19000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C19000000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 0.51 | 0.05 | 0.95 | -4.12 | -88.98% | 92 | 32 | 12.24% |
| NDXP240604C19000000 | 2024-05-31 4:11PM EDT | 2024-06-04 | 1.00 | 0.60 | 1.70 | -10.18 | -91.06% | 5 | 10 | 11.53% |
| NDXP240605C19000000 | 2024-05-31 3:49PM EDT | 2024-06-05 | 1.76 | 1.75 | 3.10 | -8.09 | -82.13% | 3 | 8 | 11.37% |
| NDXP240606C19000000 | 2024-05-30 2:51PM EDT | 2024-06-06 | 6.00 | 3.70 | 5.70 | -17.65 | -74.63% | 6 | 3 | 11.63% |
| NDXP240607C19000000 | 2024-05-31 3:32PM EDT | 2024-06-07 | 5.62 | 9.20 | 11.50 | -21.92 | -79.59% | 31 | 36 | 12.57% |
| NDXP240610C19000000 | 2024-05-31 10:31AM EDT | 2024-06-10 | 16.00 | 14.20 | 17.20 | -20.20 | -55.80% | 25 | 14 | 11.65% |
| NDXP240611C19000000 | 2024-05-31 9:43AM EDT | 2024-06-11 | 36.80 | 19.00 | 22.20 | -19.25 | -34.34% | 8 | 8 | 11.94% |
| NDXP240612C19000000 | 2024-05-16 1:29PM EDT | 2024-06-12 | 150.97 | 36.60 | 41.40 | 0.00 | - | - | 1 | 13.95% |
| NDXP240613C19000000 | 2024-05-30 11:56AM EDT | 2024-06-13 | 61.01 | 44.40 | 49.80 | -28.71 | -32.00% | 1 | 4 | 14.33% |
| NDXP240614C19000000 | 2024-05-31 12:52PM EDT | 2024-06-14 | 26.88 | 52.70 | 57.80 | -55.50 | -67.37% | 80 | 186 | 14.62% |
| NDXP240617C19000000 | 2024-05-30 3:47PM EDT | 2024-06-17 | 88.70 | 58.30 | 69.40 | 0.00 | - | 2 | 39 | 14.28% |
| NDXP240618C19000000 | 2024-05-30 12:57PM EDT | 2024-06-18 | 117.30 | 66.10 | 77.40 | 0.00 | - | 1 | 40 | 14.53% |
| NDXP240620C19000000 | 2024-05-31 12:17PM EDT | 2024-06-20 | 39.19 | 73.70 | 84.50 | -160.93 | -80.42% | 6 | 4 | 14.32% |
| NDX240621C19000000 | 2024-05-31 2:48PM EDT | 2024-06-21 | 45.06 | 81.00 | 86.60 | -65.54 | -59.26% | 133 | 323 | 14.13% |
| NDXP240624C19000000 | 2024-05-31 4:03PM EDT | 2024-06-24 | 94.85 | 89.60 | 101.00 | -95.65 | -50.21% | 211 | 1 | 14.18% |
| NDXP240626C19000000 | 2024-05-31 11:03AM EDT | 2024-06-26 | 70.26 | 103.90 | 115.70 | -187.53 | -72.75% | 2 | 3 | 14.53% |
| NDXP240627C19000000 | 2024-05-23 2:29PM EDT | 2024-06-27 | 185.00 | 112.50 | 121.70 | 0.00 | - | - | 10 | 14.62% |
| NDXP240628C19000000 | 2024-05-31 3:36PM EDT | 2024-06-28 | 91.50 | 122.80 | 130.40 | -61.04 | -40.02% | 12 | 57 | 14.86% |
| NDXP240701C19000000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 262.41 | 130.10 | 138.40 | 0.00 | - | 2 | 2 | 14.56% |
| NDXP240702C19000000 | 2024-05-28 9:37AM EDT | 2024-07-02 | 284.41 | 136.90 | 145.40 | 0.00 | - | 1 | 1 | 14.71% |
| NDXP240703C19000000 | 2024-05-29 12:51PM EDT | 2024-07-03 | 285.78 | 141.30 | 149.90 | 0.00 | - | - | 1 | 14.72% |
| NDXP240705C19000000 | 2024-05-31 1:31PM EDT | 2024-07-05 | 110.87 | 154.40 | 163.10 | -193.34 | -63.55% | 1 | 4 | 14.95% |
| NDXP240712C19000000 | 2024-05-24 2:23PM EDT | 2024-07-12 | 360.00 | 193.80 | 203.40 | 0.00 | - | 6 | 5 | 15.45% |
| NDX240719C19000000 | 2024-05-31 1:25PM EDT | 2024-07-19 | 174.23 | 227.80 | 237.90 | -125.61 | -41.89% | 35 | 93 | 15.69% |
| NDX240816C19000000 | 2024-05-31 2:09PM EDT | 2024-08-16 | 295.80 | 378.60 | 390.60 | -150.60 | -33.74% | 2 | 37 | 17.27% |
| NDX240920C19000000 | 2024-05-31 3:07PM EDT | 2024-09-20 | 467.85 | 551.40 | 565.60 | -285.45 | -37.89% | 3 | 160 | 18.70% |
| NDXP240930C19000000 | 2024-05-23 1:53PM EDT | 2024-09-30 | 706.10 | 593.00 | 608.90 | 0.00 | - | 2 | 5 | 18.94% |
| NDX241018C19000000 | 2024-04-16 1:53PM EDT | 2024-10-18 | 615.00 | 744.60 | 756.00 | 0.00 | - | 1 | 8 | 20.93% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 22.19% |
| NDX241220C19000000 | 2024-05-23 11:48AM EDT | 2024-12-20 | 1,205.25 | 988.10 | 1,003.20 | 0.00 | - | 1 | 271 | 21.88% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 2024-12-31 | 820.40 | 1,083.10 | 1,095.30 | 0.00 | - | 1 | 1 | 22.94% |
| NDX250117C19000000 | 2024-05-31 9:50AM EDT | 2025-01-17 | 1,130.10 | 1,105.70 | 1,121.30 | -171.10 | -13.15% | 2 | 668 | 22.52% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 2025-03-21 | 1,159.90 | 1,342.80 | 1,358.90 | 0.00 | - | - | 4 | 23.54% |
| NDX250516C19000000 | 2024-05-24 11:04AM EDT | 2025-05-16 | 1,748.20 | 1,541.60 | 1,559.10 | 0.00 | - | 1 | 1 | 24.34% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,312.30 | 1,583.60 | 2,133.60 | 0.00 | - | 2 | 15 | 30.78% |
| NDX251219C19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 2,371.80 | 2,154.00 | 2,354.00 | 0.00 | - | 20 | 120 | 27.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P19000000 | 2024-05-30 1:46PM EDT | 2024-06-03 | 343.45 | 463.30 | 478.70 | 0.00 | - | 1 | 8 | 20.65% |
| NDXP240604P19000000 | 2024-05-24 2:56PM EDT | 2024-06-04 | 237.33 | 462.50 | 478.40 | 0.00 | - | 4 | 2 | 17.79% |
| NDXP240607P19000000 | 2024-05-29 3:47PM EDT | 2024-06-07 | 290.45 | 459.10 | 473.70 | 0.00 | - | 8 | 10 | 12.27% |
| NDXP240610P19000000 | 2024-05-31 9:43AM EDT | 2024-06-10 | 439.16 | 462.60 | 477.70 | -23.94 | -5.17% | 4 | 6 | 11.12% |
| NDXP240614P19000000 | 2024-05-23 9:51AM EDT | 2024-06-14 | 337.85 | 487.30 | 502.50 | 0.00 | - | - | 1 | 12.67% |
| NDXP240617P19000000 | 2024-05-31 9:35AM EDT | 2024-06-17 | 498.20 | 489.70 | 512.20 | -36.83 | -6.88% | 35 | 35 | 12.45% |
| NDXP240620P19000000 | 2024-05-29 10:31AM EDT | 2024-06-20 | 341.30 | 497.00 | 518.20 | 0.00 | - | 3 | 1 | 11.99% |
| NDX240621P19000000 | 2024-05-30 12:19PM EDT | 2024-06-21 | 531.60 | 494.80 | 510.10 | +95.50 | +21.90% | 1 | 43 | 11.02% |
| NDXP240624P19000000 | 2024-05-28 2:24PM EDT | 2024-06-24 | 335.85 | 503.30 | 524.20 | 0.00 | - | 1 | 1 | 11.40% |
| NDXP240628P19000000 | 2024-05-16 12:27PM EDT | 2024-06-28 | 504.75 | 517.70 | 533.40 | 0.00 | - | 4 | 5 | 11.18% |
| NDXP240701P19000000 | 2024-05-28 9:46AM EDT | 2024-07-01 | 382.00 | 523.90 | 540.30 | 0.00 | - | 1 | 1 | 11.05% |
| NDX240719P19000000 | 2024-05-31 11:07AM EDT | 2024-07-19 | 737.42 | 563.90 | 578.40 | +199.72 | +37.14% | 4 | 17 | 10.57% |
| NDX240816P19000000 | 2024-05-23 1:38PM EDT | 2024-08-16 | 566.70 | 645.30 | 659.40 | 0.00 | - | 2 | 4 | 11.18% |
| NDX240920P19000000 | 2024-05-31 11:23AM EDT | 2024-09-20 | 880.65 | 727.00 | 741.50 | +179.95 | +25.68% | 1 | 40 | 11.45% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 2024-09-30 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 27.02% |
| NDX241018P19000000 | 2024-05-22 11:31AM EDT | 2024-10-18 | 707.51 | 788.10 | 801.80 | 0.00 | - | 2 | 14 | 11.63% |
| NDX241220P19000000 | 2024-05-30 11:24AM EDT | 2024-12-20 | 934.36 | 937.10 | 952.70 | 0.00 | - | 2 | 19 | 12.49% |
| NDX250117P19000000 | 2024-05-24 9:39AM EDT | 2025-01-17 | 928.88 | 975.50 | 991.90 | 0.00 | - | 4 | 714 | 12.39% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 1,402.88 | 1,270.20 | 1,287.10 | 0.00 | - | - | 5 | 15.49% |
| NDX250417P19000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,469.57 | 1,092.50 | 1,128.30 | 0.00 | - | 5 | 5 | 12.52% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,687.70 | 1,012.00 | 1,179.60 | 0.00 | - | 2 | 20 | 12.11% |
| NDX251219P19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 1,446.30 | 1,296.00 | 1,496.00 | 0.00 | - | 20 | 21 | 13.44% |
© 2024 Yahoo. Todos los derechos reservados.