U.S. markets open in 2 hours 33 minutes
F S&P 500
5,110.75 +19.25 (+0.38%) F Dow Jones
38,688.00 +306.00 (+0.80%) F Nasdaq
17,764.75 +115.00 (+0.65%) E-mini Russell 2000 Index Futur
2,024.20 -3.00 (-0.15%) Petróleo
79.16 +0.21 (+0.27%) Oro
2,309.20 -0.40 (-0.02%)
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:17500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C17500000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 114.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NDXP240506C17500000 | 2024-05-02 2:25PM EDT | 2024-05-06 | 141.55 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| NDXP240507C17500000 | 2024-05-02 11:30AM EDT | 2024-05-07 | 123.60 | 0.00 | 0.00 | 0.00 | - | 128 | 136 | 0.00% |
| NDXP240508C17500000 | 2024-05-02 3:26PM EDT | 2024-05-08 | 206.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NDXP240509C17500000 | 2024-05-01 11:32AM EDT | 2024-05-09 | 153.18 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| NDXP240510C17500000 | 2024-05-02 2:09PM EDT | 2024-05-10 | 210.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NDXP240513C17500000 | 2024-04-29 3:35PM EDT | 2024-05-13 | 407.06 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| NDXP240516C17500000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 351.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240517C17500000 | 2024-05-02 2:47PM EDT | 2024-05-17 | 295.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NDXP240520C17500000 | 2024-05-01 9:42AM EDT | 2024-05-20 | 264.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240522C17500000 | 2024-05-01 3:46PM EDT | 2024-05-22 | 307.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240524C17500000 | 2024-05-02 2:17PM EDT | 2024-05-24 | 345.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240528C17500000 | 2024-04-22 10:17AM EDT | 2024-05-28 | 296.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C17500000 | 2024-04-26 2:00PM EDT | 2024-05-29 | 570.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240530C17500000 | 2024-04-26 1:40PM EDT | 2024-05-30 | 581.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NDXP240531C17500000 | 2024-05-02 9:55AM EDT | 2024-05-31 | 348.08 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NDXP240607C17500000 | 2024-04-30 11:05AM EDT | 2024-06-07 | 581.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 2024-06-14 | 669.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C17500000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 549.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240628C17500000 | 2024-04-30 12:25PM EDT | 2024-06-28 | 676.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| NDX240816C17500000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 760.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920C17500000 | 2024-05-02 10:31AM EDT | 2024-09-20 | 918.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 20.93% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 25.97% |
| NDX241220C17500000 | 2024-01-25 2:02PM EDT | 2024-12-20 | 1,688.50 | 1,866.10 | 1,895.30 | 0.00 | - | 1 | 56 | 33.73% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX250117C17500000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,447.79 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 10.96% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P17500000 | 2024-05-02 4:02PM EDT | 2024-05-03 | 71.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NDXP240506P17500000 | 2024-05-02 3:16PM EDT | 2024-05-06 | 104.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| NDXP240507P17500000 | 2024-04-30 3:34PM EDT | 2024-05-07 | 160.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDXP240508P17500000 | 2024-05-02 9:38AM EDT | 2024-05-08 | 210.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240510P17500000 | 2024-05-02 2:42PM EDT | 2024-05-10 | 171.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240514P17500000 | 2024-04-22 10:13AM EDT | 2024-05-14 | 507.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP240515P17500000 | 2024-04-16 9:58AM EDT | 2024-05-15 | 293.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP240516P17500000 | 2024-04-30 10:27AM EDT | 2024-05-16 | 176.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX240517P17500000 | 2024-05-02 2:17PM EDT | 2024-05-17 | 240.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| NDXP240520P17500000 | 2024-05-01 3:50PM EDT | 2024-05-20 | 302.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240521P17500000 | 2024-04-22 9:52AM EDT | 2024-05-21 | 528.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP240522P17500000 | 2024-04-30 2:45PM EDT | 2024-05-22 | 262.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NDXP240523P17500000 | 2024-04-23 9:44AM EDT | 2024-05-23 | 446.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP240524P17500000 | 2024-05-02 9:48AM EDT | 2024-05-24 | 362.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240528P17500000 | 2024-04-30 1:49PM EDT | 2024-05-28 | 292.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240529P17500000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 406.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| NDXP240530P17500000 | 2024-04-24 11:15AM EDT | 2024-05-30 | 367.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP240531P17500000 | 2024-05-01 4:01PM EDT | 2024-05-31 | 405.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.20% |
| NDXP240614P17500000 | 2024-04-30 3:59PM EDT | 2024-06-14 | 440.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| NDX240621P17500000 | 2024-05-02 2:54PM EDT | 2024-06-21 | 384.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| NDXP240628P17500000 | 2024-04-19 10:07AM EDT | 2024-06-28 | 612.13 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.10% |
| NDX240719P17500000 | 2024-05-02 1:28PM EDT | 2024-07-19 | 502.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDX240816P17500000 | 2024-05-01 1:37PM EDT | 2024-08-16 | 648.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NDX240920P17500000 | 2024-05-02 10:02AM EDT | 2024-09-20 | 734.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| NDXP240930P17500000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 707.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDX241018P17500000 | 2024-04-08 10:53AM EDT | 2024-10-18 | 579.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| NDX241220P17500000 | 2024-04-17 12:52PM EDT | 2024-12-20 | 965.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.05% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 13.01% |
| NDX250620P17500000 | 2024-03-25 12:26PM EDT | 2025-06-20 | 970.84 | 1,076.70 | 1,208.50 | 0.00 | - | 47 | 48 | 16.55% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
© 2024 Yahoo. Todos los derechos reservados.