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:19200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19200000 | 2024-06-14 9:58AM EDT | 2024-06-17 | 419.85 | 463.50 | 480.40 | +29.95 | +7.68% | 1 | 3 | 21.48% |
| NDXP240618C19200000 | 2024-06-14 9:54AM EDT | 2024-06-18 | 427.77 | 473.40 | 490.20 | +247.77 | +137.65% | 1 | 18 | 20.93% |
| NDXP240620C19200000 | 2024-06-14 12:47PM EDT | 2024-06-20 | 435.90 | 485.20 | 500.30 | +55.80 | +14.68% | 2 | 2 | 18.81% |
| NDX240621C19200000 | 2024-06-12 3:58PM EDT | 2024-06-21 | 359.38 | 497.90 | 514.50 | 0.00 | - | 4 | 153 | 19.45% |
| NDXP240624C19200000 | 2024-06-11 3:17PM EDT | 2024-06-24 | 212.25 | 493.40 | 543.30 | 0.00 | - | 2 | 12 | 19.38% |
| NDXP240625C19200000 | 2024-06-13 10:02AM EDT | 2024-06-25 | 493.30 | 506.20 | 551.70 | 0.00 | - | 10 | 148 | 19.29% |
| NDXP240626C19200000 | 2024-06-13 2:30PM EDT | 2024-06-26 | 452.93 | 517.30 | 562.30 | 0.00 | - | 15 | 16 | 19.42% |
| NDXP240628C19200000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 545.13 | 560.80 | 578.10 | +21.83 | +4.17% | 3 | 22 | 19.26% |
| NDXP240702C19200000 | 2024-06-05 11:09AM EDT | 2024-07-02 | 192.45 | 562.70 | 612.40 | 0.00 | - | - | 38 | 19.36% |
| NDXP240705C19200000 | 2024-06-13 2:15PM EDT | 2024-07-05 | 528.58 | 610.60 | 626.20 | 0.00 | - | 1 | 10 | 18.78% |
| NDXP240708C19200000 | 2024-06-05 11:09AM EDT | 2024-07-08 | 219.55 | 600.20 | 650.20 | 0.00 | - | - | 1 | 18.94% |
| NDXP240710C19200000 | 2024-06-05 9:40AM EDT | 2024-07-10 | 193.15 | 619.30 | 669.20 | 0.00 | - | - | 1 | 19.22% |
| NDXP240712C19200000 | 2024-06-11 10:48AM EDT | 2024-07-12 | 314.32 | 651.40 | 698.80 | 0.00 | - | 1 | 3 | 20.05% |
| NDXP240715C19200000 | 2024-06-07 9:43AM EDT | 2024-07-15 | 299.90 | 660.00 | 708.70 | 0.00 | - | 1 | 1 | 19.53% |
| NDX240719C19200000 | 2024-06-12 10:57AM EDT | 2024-07-19 | 582.60 | 701.50 | 739.50 | 0.00 | - | 6 | 33 | 19.77% |
| NDXP240726C19200000 | 2024-06-11 3:57PM EDT | 2024-07-26 | 472.47 | 750.10 | 799.50 | 0.00 | - | - | 2 | 20.49% |
| NDXP240802C19200000 | 2024-06-12 9:37AM EDT | 2024-08-02 | 637.09 | 803.70 | 843.30 | 0.00 | - | 1 | 5 | 20.59% |
| NDX240816C19200000 | 2024-06-14 12:11PM EDT | 2024-08-16 | 870.00 | 890.20 | 929.30 | +270.78 | +45.19% | 5 | 81 | 20.95% |
| NDX240920C19200000 | 2024-06-14 9:55AM EDT | 2024-09-20 | 1,067.68 | 1,074.50 | 1,133.10 | +27.05 | +2.60% | 1 | 42 | 22.02% |
| NDXP240930C19200000 | 2024-06-12 9:59AM EDT | 2024-09-30 | 1,007.80 | 1,117.20 | 1,173.70 | 0.00 | - | 1 | 3 | 21.96% |
| NDX241018C19200000 | 2024-06-06 12:40PM EDT | 2024-10-18 | 852.97 | 1,241.00 | 1,281.30 | 0.00 | - | 2 | 3 | 22.74% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 2024-11-15 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241220C19200000 | 2024-05-16 11:42AM EDT | 2024-12-20 | 1,011.20 | 1,560.10 | 1,618.70 | 0.00 | - | 1 | 255 | 24.70% |
| NDXP241231C19200000 | 2024-05-30 11:32AM EDT | 2024-12-31 | 1,007.58 | 1,591.60 | 1,651.60 | 0.00 | - | 1 | 2 | 24.60% |
| NDX250117C19200000 | 2024-06-07 12:43PM EDT | 2025-01-17 | 1,324.90 | 1,704.40 | 1,738.60 | 0.00 | - | 1 | 2 | 25.09% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 2025-03-21 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 11.57% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,294.30 | 1,652.00 | 1,852.00 | 0.00 | - | 2 | 12 | 20.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19200000 | 2024-06-14 4:02PM EDT | 2024-06-17 | 2.50 | 2.30 | 2.95 | -4.15 | -62.41% | 141 | 13 | 13.97% |
| NDXP240618P19200000 | 2024-06-14 4:06PM EDT | 2024-06-18 | 7.00 | 6.60 | 7.80 | -4.70 | -40.17% | 13 | 8 | 14.61% |
| NDXP240620P19200000 | 2024-06-14 1:20PM EDT | 2024-06-20 | 17.83 | 16.00 | 17.70 | -12.52 | -41.25% | 7 | 17 | 14.57% |
| NDX240621P19200000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 18.70 | 18.60 | 20.80 | -12.90 | -40.82% | 16 | 26 | 14.11% |
| NDXP240624P19200000 | 2024-06-12 10:50AM EDT | 2024-06-24 | 77.41 | 31.60 | 33.80 | 0.00 | - | - | 17 | 13.71% |
| NDXP240625P19200000 | 2024-06-12 12:26PM EDT | 2024-06-25 | 88.36 | 38.20 | 41.10 | 0.00 | - | - | 4 | 13.97% |
| NDXP240627P19200000 | 2024-06-12 11:19AM EDT | 2024-06-27 | 57.60 | 53.70 | 56.90 | -46.17 | -44.49% | 4 | 17 | 14.50% |
| NDXP240628P19200000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 65.45 | 63.20 | 66.20 | -4.85 | -6.90% | 9 | 24 | 14.84% |
| NDXP240701P19200000 | 2024-06-10 12:32PM EDT | 2024-07-01 | 305.77 | 62.50 | 80.40 | 0.00 | - | - | 16 | 14.62% |
| NDXP240702P19200000 | 2024-06-13 1:49PM EDT | 2024-07-02 | 97.92 | 69.50 | 87.70 | 0.00 | - | 2 | 2 | 14.77% |
| NDXP240705P19200000 | 2024-06-14 2:24PM EDT | 2024-07-05 | 97.00 | 91.60 | 95.10 | -51.00 | -34.46% | 8 | 2 | 14.18% |
| NDXP240712P19200000 | 2024-06-06 10:46AM EDT | 2024-07-12 | 377.02 | 128.50 | 132.80 | 0.00 | - | - | 1 | 14.44% |
| NDXP240718P19200000 | 2024-06-14 1:29PM EDT | 2024-07-18 | 158.41 | 143.60 | 162.80 | -39.56 | -19.98% | 2 | 6 | 14.59% |
| NDX240719P19200000 | 2024-06-14 9:51AM EDT | 2024-07-19 | 158.80 | 153.20 | 156.60 | -12.50 | -7.30% | 3 | 20 | 14.08% |
| NDXP240726P19200000 | 2024-06-11 3:57PM EDT | 2024-07-26 | 342.02 | 184.60 | 191.40 | 0.00 | - | - | 2 | 14.37% |
| NDXP240802P19200000 | 2024-06-07 1:40PM EDT | 2024-08-02 | 432.90 | 218.10 | 225.80 | 0.00 | - | 9 | 7 | 14.65% |
| NDXP240809P19200000 | 2024-06-13 3:37PM EDT | 2024-08-09 | 255.36 | 235.30 | 254.90 | 0.00 | - | 1 | 1 | 14.75% |
| NDX240816P19200000 | 2024-06-13 10:00AM EDT | 2024-08-16 | 268.00 | 267.10 | 271.40 | 0.00 | - | 59 | 230 | 14.47% |
| NDX240920P19200000 | 2024-06-13 2:42PM EDT | 2024-09-20 | 387.55 | 377.40 | 387.30 | 0.00 | - | 2 | 4 | 14.67% |
| NDXP240930P19200000 | 2024-06-07 3:40PM EDT | 2024-09-30 | 626.85 | 398.90 | 416.60 | 0.00 | - | 1 | 2 | 14.70% |
| NDX241018P19200000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,442.50 | 802.70 | 813.10 | 0.00 | - | - | 2 | 22.57% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 2024-11-15 | 1,937.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241220P19200000 | 2024-03-08 12:06PM EDT | 2024-12-20 | 1,365.20 | 1,416.70 | 1,436.20 | 0.00 | - | 2 | 3 | 29.76% |
| NDX250117P19200000 | 2024-06-13 1:05PM EDT | 2025-01-17 | 702.65 | 673.60 | 691.80 | 0.00 | - | 1 | 1 | 15.13% |
| NDX250516P19200000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 1,211.20 | 800.00 | 1,000.00 | 0.00 | - | - | 1 | 16.38% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,685.70 | 1,140.90 | 1,253.30 | 0.00 | - | 2 | 12 | 18.87% |
© 2024 Yahoo. Todos los derechos reservados.