U.S. markets closed
F S&P 500
5,107.50 +16.00 (+0.31%) F Dow Jones
38,622.00 +240.00 (+0.63%) F Nasdaq
17,767.50 +117.75 (+0.67%) E-mini Russell 2000 Index Futur
2,024.30 -2.90 (-0.14%) Petróleo
79.24 +0.29 (+0.37%) Oro
2,310.70 +1.10 (+0.05%)
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:17100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C17100000 | 2024-04-25 4:02PM EDT | 2024-05-03 | 511.00 | 445.70 | 462.00 | 0.00 | - | 3 | 3 | 40.48% |
| NDXP240510C17100000 | 2024-04-26 10:28AM EDT | 2024-05-10 | 695.78 | 505.60 | 522.60 | 0.00 | - | 1 | 18 | 23.45% |
| NDXP240513C17100000 | 2024-04-19 11:59AM EDT | 2024-05-13 | 412.26 | 517.30 | 534.40 | 0.00 | - | 2 | 1 | 21.27% |
| NDXP240516C17100000 | 2024-04-22 1:48PM EDT | 2024-05-16 | 460.25 | 547.20 | 586.30 | 0.00 | - | 2 | 4 | 23.49% |
| NDX240517C17100000 | 2024-05-02 12:16PM EDT | 2024-05-17 | 477.85 | 553.00 | 589.70 | +9.55 | +2.04% | 4 | 145 | 22.98% |
| NDXP240523C17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 473.62 | 612.90 | 653.00 | 0.00 | - | - | 1 | 23.74% |
| NDXP240524C17100000 | 2024-04-22 12:12PM EDT | 2024-05-24 | 480.54 | 623.70 | 661.30 | 0.00 | - | 2 | 27 | 23.73% |
| NDXP240528C17100000 | 2024-04-22 12:12PM EDT | 2024-05-28 | 490.36 | 631.20 | 672.70 | 0.00 | - | - | 1 | 22.51% |
| NDXP240607C17100000 | 2024-05-02 11:14AM EDT | 2024-06-07 | 657.29 | 704.60 | 745.00 | +97.35 | +17.39% | 1 | 1 | 22.72% |
| NDX240621C17100000 | 2024-05-02 12:16PM EDT | 2024-06-21 | 719.20 | 785.90 | 824.00 | +7.10 | +1.00% | 4 | 41 | 22.54% |
| NDXP240628C17100000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 928.23 | 829.10 | 868.60 | 0.00 | - | - | 1 | 22.82% |
| NDX240920C17100000 | 2024-01-26 11:44AM EDT | 2024-09-20 | 1,563.30 | 1,787.40 | 1,806.50 | 0.00 | - | 1 | 9 | 36.77% |
| NDX241018C17100000 | 2023-11-29 4:59PM EDT | 2024-10-18 | 936.18 | 1,319.30 | 1,347.80 | 0.00 | - | - | 2 | 23.69% |
| NDX241220C17100000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,204.48 | 2,146.90 | 2,173.20 | 0.00 | - | 1 | 158 | 35.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P17100000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 5.10 | 2.85 | 3.70 | -31.45 | -86.05% | 103 | 44 | 27.33% |
| NDXP240506P17100000 | 2024-05-02 2:40PM EDT | 2024-05-06 | 16.70 | 12.60 | 14.00 | -55.60 | -76.90% | 1 | 4 | 18.25% |
| NDXP240507P17100000 | 2024-04-25 9:50AM EDT | 2024-05-07 | 192.00 | 22.50 | 24.70 | 0.00 | - | 3 | 9 | 19.15% |
| NDXP240508P17100000 | 2024-05-01 3:15PM EDT | 2024-05-08 | 29.00 | 31.50 | 34.40 | 0.00 | - | 1 | 2 | 19.44% |
| NDXP240509P17100000 | 2024-05-01 11:18AM EDT | 2024-05-09 | 127.44 | 40.40 | 43.70 | 0.00 | - | 1 | 2 | 19.57% |
| NDXP240510P17100000 | 2024-05-02 4:07PM EDT | 2024-05-10 | 48.90 | 49.90 | 53.40 | -54.52 | -52.72% | 15 | 38 | 19.73% |
| NDXP240514P17100000 | 2024-04-30 3:47PM EDT | 2024-05-14 | 96.00 | 68.70 | 73.00 | 0.00 | - | 2 | 10 | 18.30% |
| NDXP240516P17100000 | 2024-04-29 9:36AM EDT | 2024-05-16 | 77.27 | 90.50 | 95.30 | 0.00 | - | 1 | 7 | 19.08% |
| NDX240517P17100000 | 2024-05-02 4:09PM EDT | 2024-05-17 | 91.40 | 93.10 | 97.40 | -22.28 | -19.60% | 6 | 270 | 18.63% |
| NDXP240521P17100000 | 2024-04-29 12:48PM EDT | 2024-05-21 | 95.81 | 109.60 | 126.00 | 0.00 | - | 1 | 2 | 18.77% |
| NDXP240523P17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 376.00 | 133.00 | 149.20 | 0.00 | - | 1 | 2 | 19.50% |
| NDXP240524P17100000 | 2024-04-25 12:55PM EDT | 2024-05-24 | 223.98 | 145.10 | 150.90 | -33.57 | -13.03% | 1 | 1 | 19.17% |
| NDXP240531P17100000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 250.00 | 171.40 | 178.30 | 0.00 | - | 6 | 16 | 18.30% |
| NDXP240607P17100000 | 2024-04-25 9:33AM EDT | 2024-06-07 | 382.75 | 196.20 | 212.40 | 0.00 | - | 3 | 5 | 18.18% |
| NDXP240614P17100000 | 2024-04-30 1:36PM EDT | 2024-06-14 | 250.23 | 228.20 | 244.40 | 0.00 | - | 1 | 2 | 18.12% |
| NDX240621P17100000 | 2024-05-01 2:19PM EDT | 2024-06-21 | 321.80 | 244.30 | 257.30 | 0.00 | - | 6 | 67 | 17.35% |
| NDXP240628P17100000 | 2024-04-29 3:29PM EDT | 2024-06-28 | 253.99 | 270.60 | 288.20 | 0.00 | - | 1 | 1 | 17.47% |
| NDX240719P17100000 | 2024-05-02 12:36PM EDT | 2024-07-19 | 388.65 | 332.80 | 343.50 | +82.00 | +26.74% | 1 | 115 | 16.78% |
| NDX240816P17100000 | 2024-04-23 12:59PM EDT | 2024-08-16 | 489.50 | 411.80 | 425.30 | 0.00 | - | 1 | 1 | 16.70% |
| NDX240920P17100000 | 2024-04-29 1:56PM EDT | 2024-09-20 | 449.80 | 496.30 | 507.30 | 0.00 | - | 1 | 33 | 16.46% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 19.13% |
| NDX241018P17100000 | 2023-11-16 10:56AM EDT | 2024-10-18 | 1,420.30 | 1,037.50 | 1,055.30 | 0.00 | - | - | 1 | 26.93% |
| NDX241115P17100000 | 2023-12-13 10:43AM EDT | 2024-11-15 | 1,161.90 | 1,001.80 | 1,024.80 | 0.00 | - | - | 6 | 24.33% |
| NDX241220P17100000 | 2024-03-06 10:49AM EDT | 2024-12-20 | 677.00 | 661.10 | 667.90 | 0.00 | - | 3 | 12 | 15.83% |
| NDXP241231P17100000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 726.00 | 694.60 | 733.10 | 0.00 | - | 5 | 6 | 16.65% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 2025-01-17 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 15.45% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 2025-03-21 | 800.00 | 815.30 | 843.00 | 0.00 | - | 9 | 10 | 16.17% |
© 2024 Yahoo. Todos los derechos reservados.