U.S. markets close in 56 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19,680.94-20.19 (-0.10%)
A partir del 03:04PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:20500.00
Opciones de comprapor26 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240626C205000002024-06-26 9:44AM EDT2024-06-260.100.000.05-0.25-71.43%52524.41%
NDXP240627C205000002024-06-26 1:13PM EDT2024-06-270.580.100.70-0.12-17.14%15122.19%
NDXP240628C205000002024-06-24 2:10PM EDT2024-06-281.580.451.150.00-364719.24%
NDXP240701C205000002024-06-25 2:23PM EDT2024-07-012.301.001.700.00-20414.32%
NDXP240702C205000002024-06-21 4:04PM EDT2024-07-028.751.852.600.00-4414.08%
NDXP240703C205000002024-06-26 10:31AM EDT2024-07-034.052.703.50-47.86-92.20%8113.78%
NDXP240705C205000002024-06-26 2:37PM EDT2024-07-056.386.307.20+1.28+25.10%13913.95%
NDXP240712C205000002024-06-13 9:53AM EDT2024-07-1251.0028.7029.900.00-5614.69%
NDXP240717C205000002024-06-17 1:55PM EDT2024-07-17137.5541.6044.500.00--114.47%
NDXP240718C205000002024-06-21 9:49AM EDT2024-07-1874.0046.4049.700.00-1514.64%
NDX240719C205000002024-06-26 9:33AM EDT2024-07-1954.3051.4052.90+17.50+47.55%129014.61%
NDXP240722C205000002024-06-20 12:01PM EDT2024-07-22137.2659.4063.000.00--314.59%
NDXP240723C205000002024-06-20 12:08PM EDT2024-07-23144.7065.8070.300.00--114.87%
NDXP240726C205000002024-06-25 2:10PM EDT2024-07-2693.6489.1091.60+15.92+20.48%2415.56%
NDXP240802C205000002024-06-25 3:28PM EDT2024-08-02137.50129.00132.90+5.83+4.43%111216.31%
NDXP240809C205000002024-06-13 11:24AM EDT2024-08-09155.80162.30168.000.00-1116.63%
NDX240816C205000002024-06-26 10:02AM EDT2024-08-16206.10193.90195.70+32.80+18.93%134916.62%
NDX240920C205000002024-06-24 10:09AM EDT2024-09-20409.50377.40380.400.00-132418.32%
NDXP240930C205000002024-06-17 1:56PM EDT2024-09-30561.17420.10426.200.00-23118.57%
NDX241018C205000002024-06-14 4:05PM EDT2024-10-18523.60516.50521.400.00-2319.35%
NDX241115C205000002024-06-20 10:51AM EDT2024-11-15818.65680.50688.200.00--820.89%
NDX241220C205000002024-06-18 10:24AM EDT2024-12-20971.30838.40845.200.00-184321.65%
NDXP241231C205000002024-06-20 3:03PM EDT2024-12-31918.40882.80897.300.00-5021.95%
NDX250117C205000002024-06-20 9:55AM EDT2025-01-171,133.50969.50979.300.00-80486022.43%
Opciones de ventapor26 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NDXP240701P205000002024-06-21 4:08PM EDT2024-07-01923.51762.40784.80+170.96+22.72%450.00%
NDX240719P205000002024-06-20 1:05PM EDT2024-07-19746.60749.60767.600.00-3580.00%
NDX240816P205000002024-06-21 2:40PM EDT2024-08-16842.79811.90822.800.00-2405.53%
NDX240920P205000002024-06-17 3:00PM EDT2024-09-20785.53894.20897.500.00-50548.79%
NDX241220P205000002024-03-13 10:45AM EDT2024-12-202,189.302,235.502,251.200.00-101032.46%
NDX250117P205000002024-06-26 9:53AM EDT2025-01-171,147.501,144.501,154.80-23.90-2.04%2530411.09%
NDX250321P205000002024-06-21 10:56AM EDT2025-03-211,277.001,243.701,254.400.00-32611.32%
NDX250620P205000002024-05-10 9:33AM EDT2025-06-202,262.501,566.001,766.000.00-71416.57%