U.S. markets open in 9 hours 7 minutes
F S&P 500
5,248.25 +2.00 (+0.04%) F Dow Jones
39,633.00 -9.00 (-0.02%) F Nasdaq
18,276.00 +21.00 (+0.12%) E-mini Russell 2000 Index Futur
2,070.20 +2.30 (+0.11%) Petróleo
78.08 -0.18 (-0.23%) Oro
2,361.90 -13.10 (-0.55%)
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:17150.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17150000 | 2024-04-26 1:29PM EDT | 2024-05-13 | 722.45 | 994.90 | 1,011.20 | 0.00 | - | 1 | 1 | 31.06% |
| NDX240517C17150000 | 2024-05-06 9:50AM EDT | 2024-05-17 | 895.38 | 1,006.00 | 1,025.30 | 0.00 | - | 2 | 33 | 30.33% |
| NDXP240531C17150000 | 2024-04-30 2:49PM EDT | 2024-05-31 | 696.30 | 1,065.00 | 1,087.20 | 0.00 | - | - | 1 | 24.25% |
| NDXP240607C17150000 | 2024-04-30 9:58AM EDT | 2024-06-07 | 868.10 | 1,101.30 | 1,118.00 | 0.00 | - | - | 1 | 23.36% |
| NDXP240614C17150000 | 2024-04-29 9:56AM EDT | 2024-06-14 | 903.05 | 1,141.00 | 1,155.80 | 0.00 | - | - | 1 | 23.33% |
| NDX240621C17150000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 1,136.93 | 1,171.60 | 1,186.20 | 0.00 | - | 21 | 52 | 22.97% |
| NDXP240628C17150000 | 2024-04-30 9:58AM EDT | 2024-06-28 | 988.81 | 1,207.40 | 1,221.80 | 0.00 | - | - | 2 | 23.02% |
| NDX240816C17150000 | 2024-04-25 11:04AM EDT | 2024-08-16 | 943.00 | 1,436.80 | 1,451.70 | 0.00 | - | 1 | 2 | 23.61% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17150000 | 2024-05-02 1:54PM EDT | 2024-05-13 | 0.41 | 0.00 | 0.40 | -0.06 | -12.77% | 6 | 5 | 40.58% |
| NDXP240514P17150000 | 2024-05-03 11:42AM EDT | 2024-05-14 | 0.67 | 0.40 | 0.95 | -0.48 | -41.74% | 1 | 3 | 31.53% |
| NDXP240515P17150000 | 2024-04-26 11:41AM EDT | 2024-05-15 | 2.12 | 1.00 | 1.65 | -6.65 | -75.83% | 2 | 30 | 27.56% |
| NDXP240516P17150000 | 2024-05-02 3:24PM EDT | 2024-05-16 | 7.40 | 1.95 | 2.80 | 0.00 | - | 26 | 24 | 25.66% |
| NDX240517P17150000 | 2024-05-03 12:43PM EDT | 2024-05-17 | 5.43 | 2.60 | 3.40 | 0.00 | - | 30 | 255 | 23.62% |
| NDXP240520P17150000 | 2024-05-02 1:40PM EDT | 2024-05-20 | 7.12 | 4.80 | 5.80 | -7.38 | -50.90% | 5 | 10 | 20.32% |
| NDXP240521P17150000 | 2024-04-30 10:11AM EDT | 2024-05-21 | 109.34 | 6.50 | 7.70 | 0.00 | - | - | 0 | 20.12% |
| NDXP240522P17150000 | 2024-05-03 9:51AM EDT | 2024-05-22 | 61.30 | 8.50 | 9.70 | 0.00 | - | 1 | 9 | 19.92% |
| NDXP240523P17150000 | 2024-05-03 10:36AM EDT | 2024-05-23 | 26.05 | 15.30 | 16.90 | 0.00 | - | 1 | 9 | 21.25% |
| NDXP240524P17150000 | 2024-05-06 10:16AM EDT | 2024-05-24 | 55.43 | 18.00 | 19.60 | 0.00 | - | 10 | 10 | 21.03% |
| NDXP240528P17150000 | 2024-05-13 12:02AM EDT | 2024-05-28 | 23.09 | 20.90 | 24.30 | -17.15 | -42.62% | 1 | 0 | 19.14% |
| NDXP240529P17150000 | 2024-05-13 12:00AM EDT | 2024-05-29 | 49.65 | 23.20 | 27.70 | 0.00 | - | - | 0 | 19.17% |
| NDXP240530P17150000 | 2024-05-03 3:38PM EDT | 2024-05-30 | 37.46 | 26.50 | 31.00 | 0.00 | - | 10 | 1 | 19.17% |
| NDXP240531P17150000 | 2024-04-26 2:31PM EDT | 2024-05-31 | 32.75 | 30.70 | 32.90 | -8.20 | -20.02% | 1 | 11 | 18.95% |
| NDXP240606P17150000 | 2024-05-13 12:02AM EDT | 2024-06-06 | 56.05 | 43.70 | 48.70 | 0.00 | - | 6 | 6 | 18.40% |
| NDXP240607P17150000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 211.35 | 49.40 | 52.50 | 0.00 | - | 1 | 3 | 18.45% |
| NDXP240614P17150000 | 2024-05-13 12:03AM EDT | 2024-06-14 | 78.75 | 73.20 | 76.00 | -8.34 | -9.58% | 1 | 1 | 18.40% |
| NDX240621P17150000 | 2024-05-02 12:31PM EDT | 2024-06-21 | 320.50 | 85.60 | 88.90 | 0.00 | - | 1 | 8 | 17.64% |
| NDXP240628P17150000 | 2024-04-19 10:35AM EDT | 2024-06-28 | 149.90 | 105.50 | 109.90 | 0.00 | - | 1 | 7 | 17.57% |
| NDX240719P17150000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 179.20 | 153.10 | 156.00 | 0.00 | - | 3 | 35 | 16.78% |
| NDX240816P17150000 | 2024-04-15 1:21PM EDT | 2024-08-16 | 282.10 | 221.10 | 225.60 | 0.00 | - | 10 | 12 | 16.64% |
© 2024 Yahoo. Todos los derechos reservados.