U.S. markets open in 9 hours 11 minutes
F S&P 500
5,105.75 +14.25 (+0.28%) F Dow Jones
38,616.00 +234.00 (+0.61%) F Nasdaq
17,763.00 +113.25 (+0.64%) E-mini Russell 2000 Index Futur
2,024.20 -3.00 (-0.15%) Petróleo
79.22 +0.27 (+0.34%) Oro
2,312.30 +2.70 (+0.12%)
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
Golpe:16200.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16200000 | 2024-04-19 1:42PM EDT | 2024-05-10 | 1,061.25 | 1,354.60 | 1,412.70 | 0.00 | - | 44 | 22 | 46.48% |
| NDX240517C16200000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 1,323.85 | 1,369.70 | 1,413.70 | 0.00 | - | 6 | 37 | 34.08% |
| NDX240621C16200000 | 2024-04-12 11:41AM EDT | 2024-06-21 | 2,159.15 | 1,522.10 | 1,563.60 | 0.00 | - | 1 | 22 | 27.99% |
| NDXP240628C16200000 | 2023-11-15 10:30AM EDT | 2024-06-28 | 1,037.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C16200000 | 2023-10-30 9:43AM EDT | 2024-08-16 | 577.98 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX240920C16200000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,188.60 | 2,772.80 | 2,791.00 | 0.00 | - | 1 | 11 | 49.23% |
| NDX241018C16200000 | 2024-04-22 1:10PM EDT | 2024-10-18 | 1,837.19 | 2,026.80 | 2,086.30 | 0.00 | - | 1 | 4 | 28.60% |
| NDX241220C16200000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 2,973.07 | 2,278.50 | 2,336.40 | 0.00 | - | 1 | 14 | 29.43% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 41.85% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P16200000 | 2024-05-02 10:42AM EDT | 2024-05-03 | 0.73 | 0.10 | 0.55 | +0.03 | +4.29% | 6 | 104 | 53.71% |
| NDXP240506P16200000 | 2024-05-02 12:33PM EDT | 2024-05-06 | 0.80 | 0.35 | 1.00 | -1.60 | -66.67% | 5 | 4 | 30.15% |
| NDXP240508P16200000 | 2024-04-23 10:04AM EDT | 2024-05-08 | 31.47 | 0.85 | 1.70 | 0.00 | - | 1 | 10 | 26.22% |
| NDXP240510P16200000 | 2024-05-02 1:25PM EDT | 2024-05-10 | 4.07 | 2.40 | 3.50 | -2.37 | -36.80% | 22 | 11 | 24.99% |
| NDX240517P16200000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 19.70 | 11.10 | 12.50 | -4.40 | -18.26% | 2 | 222 | 22.46% |
| NDXP240524P16200000 | 2024-04-26 2:13PM EDT | 2024-05-24 | 36.90 | 27.70 | 30.10 | 0.00 | - | 1 | 3 | 22.31% |
| NDXP240607P16200000 | 2024-05-01 9:53AM EDT | 2024-06-07 | 76.50 | 54.30 | 58.40 | -13.00 | -14.53% | 3 | 8 | 20.69% |
| NDXP240614P16200000 | 2024-04-24 3:11PM EDT | 2024-06-14 | 115.30 | 72.60 | 79.40 | 0.00 | - | - | 2 | 20.74% |
| NDX240621P16200000 | 2024-04-30 4:05PM EDT | 2024-06-21 | 119.55 | 84.50 | 88.90 | 0.00 | - | 3 | 128 | 19.93% |
| NDXP240628P16200000 | 2024-05-01 1:37PM EDT | 2024-06-28 | 147.00 | 102.50 | 109.40 | 0.00 | - | 1 | 6 | 19.99% |
| NDX240719P16200000 | 2024-05-01 2:00PM EDT | 2024-07-19 | 188.85 | 147.30 | 153.00 | 0.00 | - | 1 | 25 | 19.29% |
| NDX240920P16200000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 390.40 | 278.90 | 293.10 | 0.00 | - | 1 | 9 | 18.89% |
| NDX241115P16200000 | 2024-05-01 9:54AM EDT | 2024-11-15 | 470.10 | 403.00 | 417.40 | 0.00 | - | 4 | 16 | 19.04% |
| NDX241220P16200000 | 2024-04-30 9:52AM EDT | 2024-12-20 | 451.30 | 457.60 | 474.40 | 0.00 | - | 4 | 9 | 18.78% |
| NDX250117P16200000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 570.47 | 494.60 | 511.10 | 0.00 | - | - | 4 | 18.49% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 2025-03-21 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 17.93% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 17.30% |
© 2024 Yahoo. Todos los derechos reservados.