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:19300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19300000 | 2024-06-14 4:02PM EDT | 2024-06-17 | 372.60 | 365.00 | 382.30 | +153.05 | +69.71% | 4 | 11 | 22.70% |
| NDXP240618C19300000 | 2024-06-05 4:03PM EDT | 2024-06-18 | 109.75 | 378.70 | 393.90 | 0.00 | - | 2 | 2 | 21.31% |
| NDXP240620C19300000 | 2024-06-13 12:33PM EDT | 2024-06-20 | 284.24 | 392.30 | 407.40 | 0.00 | - | 2 | 18 | 18.73% |
| NDX240621C19300000 | 2024-06-14 11:55AM EDT | 2024-06-21 | 343.42 | 406.40 | 421.50 | +32.38 | +10.41% | 2 | 431 | 19.04% |
| NDXP240624C19300000 | 2024-06-12 9:36AM EDT | 2024-06-24 | 262.04 | 403.10 | 453.00 | 0.00 | - | 12 | 10 | 18.82% |
| NDXP240625C19300000 | 2024-06-11 3:57PM EDT | 2024-06-25 | 181.69 | 403.40 | 453.40 | 0.00 | - | 4 | 5 | 17.89% |
| NDXP240626C19300000 | 2024-06-11 11:09AM EDT | 2024-06-26 | 144.75 | 419.00 | 468.30 | 0.00 | - | 2 | 1 | 18.38% |
| NDXP240628C19300000 | 2024-06-14 10:46AM EDT | 2024-06-28 | 420.03 | 477.30 | 494.30 | +16.10 | +3.99% | 2 | 6 | 18.96% |
| NDXP240701C19300000 | 2024-06-12 9:37AM EDT | 2024-07-01 | 331.10 | 473.00 | 522.40 | 0.00 | - | 1 | 3 | 19.04% |
| NDXP240703C19300000 | 2024-06-12 1:25PM EDT | 2024-07-03 | 408.70 | 492.80 | 539.90 | 0.00 | - | 1 | 37 | 19.07% |
| NDXP240705C19300000 | 2024-06-13 2:15PM EDT | 2024-07-05 | 453.04 | 529.20 | 546.40 | 0.00 | - | 1 | 55 | 18.49% |
| NDXP240708C19300000 | 2024-06-10 11:39AM EDT | 2024-07-08 | 220.30 | 522.80 | 570.90 | 0.00 | - | 88 | 93 | 18.60% |
| NDXP240709C19300000 | 2024-06-10 11:39AM EDT | 2024-07-09 | 229.20 | 533.10 | 581.40 | 0.00 | - | - | 50 | 18.78% |
| NDXP240710C19300000 | 2024-06-11 11:06AM EDT | 2024-07-10 | 241.20 | 542.60 | 591.30 | 0.00 | - | 40 | 41 | 18.92% |
| NDXP240712C19300000 | 2024-06-12 1:07PM EDT | 2024-07-12 | 549.75 | 560.90 | 609.10 | +70.07 | +14.61% | 1 | 3 | 19.11% |
| NDX240719C19300000 | 2024-06-14 4:14PM EDT | 2024-07-19 | 644.34 | 625.30 | 663.40 | +65.34 | +11.28% | 7 | 25 | 19.45% |
| NDXP240726C19300000 | 2024-06-12 9:51AM EDT | 2024-07-26 | 617.74 | 669.80 | 713.60 | +47.29 | +8.29% | 1 | 3 | 19.72% |
| NDXP240802C19300000 | 2024-06-07 1:22PM EDT | 2024-08-02 | 427.60 | 719.80 | 769.30 | 0.00 | - | 1 | 1 | 20.28% |
| NDX240816C19300000 | 2024-06-14 10:01AM EDT | 2024-08-16 | 780.90 | 828.60 | 847.80 | +71.49 | +10.08% | 2 | 28 | 20.36% |
| NDX240920C19300000 | 2024-06-13 12:28PM EDT | 2024-09-20 | 914.20 | 1,005.40 | 1,065.10 | 0.00 | - | 1 | 127 | 21.81% |
| NDXP240930C19300000 | 2024-06-03 1:53PM EDT | 2024-09-30 | 458.22 | 1,073.30 | 1,107.80 | 0.00 | - | 1 | 3 | 21.79% |
| NDX241115C19300000 | 2024-04-04 2:13PM EDT | 2024-11-15 | 853.00 | 554.50 | 568.20 | 0.00 | - | 10 | 5 | 7.15% |
| NDX241220C19300000 | 2024-04-02 11:53AM EDT | 2024-12-20 | 901.10 | 532.20 | 557.50 | 0.00 | - | 14 | 30 | 6.24% |
| NDX250117C19300000 | 2024-05-22 11:27AM EDT | 2025-01-17 | 1,116.80 | 1,637.20 | 1,675.80 | 0.00 | - | 1 | 2 | 24.94% |
| NDXP250331C19300000 | 2024-06-05 11:42AM EDT | 2025-03-31 | 1,464.05 | 1,866.10 | 2,028.00 | 0.00 | - | - | 1 | 26.70% |
| NDX251219C19300000 | 2023-08-01 10:41AM EDT | 2025-12-19 | 1,171.00 | 999.90 | 1,161.40 | 0.00 | - | - | 1 | 10.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19300000 | 2024-06-14 4:09PM EDT | 2024-06-17 | 3.97 | 3.40 | 4.20 | -7.40 | -65.08% | 178 | 80 | 14.92% |
| NDXP240618P19300000 | 2024-06-14 4:12PM EDT | 2024-06-18 | 11.70 | 10.70 | 12.20 | -10.70 | -47.77% | 67 | 5 | 15.54% |
| NDXP240620P19300000 | 2024-06-14 3:51PM EDT | 2024-06-20 | 25.07 | 22.80 | 25.30 | -31.78 | -55.90% | 15 | 15 | 14.91% |
| NDX240621P19300000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 27.00 | 26.00 | 28.40 | -11.05 | -29.04% | 42 | 16 | 14.14% |
| NDXP240624P19300000 | 2024-06-12 3:23PM EDT | 2024-06-24 | 55.10 | 42.30 | 45.10 | -23.00 | -29.45% | 1 | 3 | 13.67% |
| NDXP240626P19300000 | 2024-06-12 3:05PM EDT | 2024-06-26 | 107.70 | 59.60 | 63.00 | 0.00 | - | - | 10 | 14.20% |
| NDXP240627P19300000 | 2024-06-13 1:27PM EDT | 2024-06-27 | 94.70 | 68.90 | 72.20 | 0.00 | - | 2 | 2 | 14.44% |
| NDXP240628P19300000 | 2024-06-14 3:12PM EDT | 2024-06-28 | 82.99 | 79.10 | 82.80 | -50.90 | -38.02% | 19 | 2 | 14.79% |
| NDXP240701P19300000 | 2024-06-13 1:27PM EDT | 2024-07-01 | 113.04 | 78.60 | 98.30 | 0.00 | - | 8 | 8 | 14.50% |
| NDXP240705P19300000 | 2024-06-12 11:27AM EDT | 2024-07-05 | 163.10 | 110.60 | 114.90 | 0.00 | - | - | 2 | 14.05% |
| NDXP240708P19300000 | 2024-06-14 3:39PM EDT | 2024-07-08 | 123.17 | 111.70 | 129.50 | +0.37 | +0.30% | 2 | 1 | 13.97% |
| NDXP240712P19300000 | 2024-06-12 10:57AM EDT | 2024-07-12 | 214.60 | 150.30 | 155.00 | 0.00 | - | - | 2 | 14.26% |
| NDXP240718P19300000 | 2024-06-14 1:28PM EDT | 2024-07-18 | 181.85 | 168.00 | 180.30 | -50.02 | -21.57% | 1 | 1 | 14.10% |
| NDX240719P19300000 | 2024-06-14 4:14PM EDT | 2024-07-19 | 178.27 | 176.20 | 180.30 | -53.53 | -23.09% | 9 | 12 | 13.89% |
| NDXP240726P19300000 | 2024-06-14 1:21PM EDT | 2024-07-26 | 214.25 | 208.80 | 216.00 | -19.70 | -8.42% | 1 | 10 | 14.14% |
| NDX240816P19300000 | 2024-06-13 1:54PM EDT | 2024-08-16 | 313.80 | 293.90 | 302.70 | 0.00 | - | 6 | 11 | 14.38% |
| NDX240920P19300000 | 2024-01-22 11:17AM EDT | 2024-09-20 | 1,736.00 | 1,763.40 | 1,775.10 | 0.00 | - | - | 2 | 48.80% |
| NDXP240930P19300000 | 2024-05-24 11:39AM EDT | 2024-09-30 | 762.30 | 427.50 | 445.60 | 0.00 | - | 2 | 0 | 14.48% |
| NDX241018P19300000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,506.60 | 848.80 | 859.70 | 0.00 | - | 1 | 0 | 22.66% |
| NDX241220P19300000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 1,343.40 | 2,105.80 | 2,131.50 | 0.00 | - | 1 | 10 | 41.53% |
© 2024 Yahoo. Todos los derechos reservados.