NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:16AM EDT. Mercado abierto.
Golpe:17300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C17300000 | 2024-05-02 3:45PM EDT | 2024-05-03 | 249.65 | 594.80 | 612.00 | 0.00 | - | 13 | 32 | 73.40% |
| NDXP240506C17300000 | 2024-05-01 2:55PM EDT | 2024-05-06 | 369.55 | 593.50 | 610.60 | 0.00 | - | 2 | 5 | 38.00% |
| NDXP240508C17300000 | 2024-04-23 11:09AM EDT | 2024-05-08 | 360.90 | 603.80 | 620.10 | 0.00 | - | - | 1 | 32.40% |
| NDXP240509C17300000 | 2024-04-29 11:56AM EDT | 2024-05-09 | 556.70 | 616.80 | 632.80 | 0.00 | - | 1 | 13 | 31.66% |
| NDXP240510C17300000 | 2024-05-01 11:58AM EDT | 2024-05-10 | 250.90 | 624.80 | 647.10 | 0.00 | - | 1 | 3 | 31.32% |
| NDX240517C17300000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 620.80 | 669.00 | 686.70 | +211.80 | +51.78% | 1 | 19 | 26.20% |
| NDXP240520C17300000 | 2024-05-01 2:27PM EDT | 2024-05-20 | 387.15 | 684.10 | 705.30 | 0.00 | - | 20 | 21 | 25.30% |
| NDXP240521C17300000 | 2024-04-22 1:24PM EDT | 2024-05-21 | 355.50 | 694.50 | 714.40 | 0.00 | - | - | 1 | 25.28% |
| NDXP240523C17300000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 422.60 | 727.50 | 747.40 | 0.00 | - | 4 | 4 | 26.26% |
| NDXP240530C17300000 | 2024-04-26 10:19AM EDT | 2024-05-30 | 682.30 | 750.60 | 782.00 | 0.00 | - | 1 | 3 | 24.71% |
| NDXP240531C17300000 | 2024-04-26 1:15PM EDT | 2024-05-31 | 737.91 | 772.50 | 793.50 | 0.00 | - | 12 | 6 | 24.92% |
| NDXP240607C17300000 | 2024-05-01 12:48PM EDT | 2024-06-07 | 477.10 | 815.40 | 826.40 | 0.00 | - | 5 | 13 | 23.99% |
| NDX240621C17300000 | 2024-05-02 2:43PM EDT | 2024-06-21 | 655.54 | 899.60 | 909.30 | 0.00 | - | 9 | 65 | 23.77% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 930.10 | 946.30 | 0.00 | - | 6 | 15 | 23.68% |
| NDX240719C17300000 | 2024-04-19 12:29PM EDT | 2024-07-19 | 677.50 | 1,042.80 | 1,053.30 | 0.00 | - | 2 | 2 | 23.69% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 20.00% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 32.47% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 36.05% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 1,859.20 | 1,879.60 | 0.00 | - | - | 2 | 27.24% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 9.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P17300000 | 2024-05-03 9:53AM EDT | 2024-05-03 | 0.65 | 0.40 | 0.75 | -17.79 | -96.48% | 45 | 59 | 24.20% |
| NDXP240506P17300000 | 2024-05-03 9:51AM EDT | 2024-05-06 | 2.65 | 1.80 | 2.20 | -37.45 | -93.39% | 40 | 26 | 14.08% |
| NDXP240507P17300000 | 2024-05-03 9:56AM EDT | 2024-05-07 | 5.65 | 5.20 | 6.00 | -48.45 | -89.56% | 2 | 4 | 15.03% |
| NDXP240508P17300000 | 2024-05-03 9:42AM EDT | 2024-05-08 | 12.70 | 9.20 | 10.10 | -57.50 | -81.91% | 1 | 3 | 15.32% |
| NDXP240509P17300000 | 2024-05-03 9:38AM EDT | 2024-05-09 | 20.70 | 14.60 | 15.60 | -56.55 | -73.20% | 3 | 6 | 15.75% |
| NDXP240510P17300000 | 2024-05-02 4:01PM EDT | 2024-05-10 | 21.65 | 20.20 | 21.40 | -66.50 | -75.44% | 2 | 64 | 16.03% |
| NDXP240513P17300000 | 2024-05-03 9:43AM EDT | 2024-05-13 | 31.65 | 26.80 | 28.30 | -73.35 | -69.86% | 1 | 6 | 14.82% |
| NDXP240514P17300000 | 2024-04-12 9:47AM EDT | 2024-05-14 | 118.23 | 33.80 | 35.60 | 0.00 | - | 1 | 1 | 15.25% |
| NDXP240515P17300000 | 2024-05-02 4:11PM EDT | 2024-05-15 | 134.50 | 44.30 | 46.50 | 0.00 | - | 1 | 4 | 16.04% |
| NDXP240516P17300000 | 2024-05-01 3:12PM EDT | 2024-05-16 | 129.82 | 51.70 | 53.90 | 0.00 | - | 5 | 4 | 16.30% |
| NDX240517P17300000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 63.10 | 53.20 | 54.90 | -135.90 | -68.29% | 2 | 91 | 15.85% |
| NDXP240520P17300000 | 2024-05-02 9:40AM EDT | 2024-05-20 | 221.00 | 62.80 | 67.10 | 0.00 | - | 1 | 1 | 15.63% |
| NDXP240524P17300000 | 2024-05-01 2:04PM EDT | 2024-05-24 | 279.74 | 96.50 | 100.60 | 0.00 | - | 5 | 9 | 16.78% |
| NDXP240531P17300000 | 2024-05-02 3:38PM EDT | 2024-05-31 | 240.25 | 121.60 | 126.70 | 0.00 | - | 7 | 15 | 16.28% |
| NDXP240607P17300000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 365.13 | 149.90 | 155.40 | 0.00 | - | 1 | 5 | 16.18% |
| NDXP240614P17300000 | 2024-04-29 9:56AM EDT | 2024-06-14 | 267.00 | 180.00 | 185.40 | 0.00 | - | 3 | 4 | 16.26% |
| NDX240621P17300000 | 2024-05-02 12:31PM EDT | 2024-06-21 | 375.50 | 197.00 | 200.30 | 0.00 | - | 3 | 154 | 15.74% |
| NDXP240628P17300000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 357.94 | 218.20 | 224.70 | 0.00 | - | 1 | 5 | 15.74% |
| NDX240719P17300000 | 2024-05-02 2:43PM EDT | 2024-07-19 | 403.55 | 278.60 | 282.60 | 0.00 | - | 20 | 34 | 15.43% |
| NDX240816P17300000 | 2024-03-25 10:43AM EDT | 2024-08-16 | 369.70 | 516.30 | 520.50 | 0.00 | - | 1 | 1 | 19.91% |
| NDX240920P17300000 | 2024-05-02 10:05AM EDT | 2024-09-20 | 648.20 | 441.10 | 446.00 | 0.00 | - | 4 | 30 | 15.48% |
| NDXP240930P17300000 | 2024-05-03 9:55AM EDT | 2024-09-30 | 464.75 | 459.20 | 467.20 | -229.95 | -33.10% | 16 | 1 | 15.45% |
| NDX241018P17300000 | 2023-12-15 4:59PM EDT | 2024-10-18 | 1,128.00 | 1,021.20 | 1,039.90 | 0.00 | - | 3 | 5 | 26.95% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 18.33% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 646.60 | 652.20 | 0.00 | - | 15 | 38 | 15.90% |
© 2024 Yahoo. Todos los derechos reservados.