U.S. markets open in 8 hours 43 minutes
F S&P 500
5,105.00 +13.50 (+0.27%) F Dow Jones
38,612.00 +230.00 (+0.60%) F Nasdaq
17,755.25 +105.50 (+0.60%) E-mini Russell 2000 Index Futur
2,023.20 -4.00 (-0.20%) Petróleo
79.21 +0.26 (+0.33%) Oro
2,314.50 +4.90 (+0.21%)
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:17800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C17800000 | 2024-05-02 4:04PM EDT | 2024-05-03 | 24.10 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| NDXP240506C17800000 | 2024-05-02 3:59PM EDT | 2024-05-06 | 35.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NDXP240510C17800000 | 2024-05-02 3:30PM EDT | 2024-05-10 | 97.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NDXP240513C17800000 | 2024-05-02 3:06PM EDT | 2024-05-13 | 113.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240514C17800000 | 2024-05-02 2:35PM EDT | 2024-05-14 | 116.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240515C17800000 | 2024-05-01 12:15PM EDT | 2024-05-15 | 97.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240517C17800000 | 2024-05-02 2:08PM EDT | 2024-05-17 | 139.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP240520C17800000 | 2024-04-23 9:34AM EDT | 2024-05-20 | 173.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240522C17800000 | 2024-04-26 12:18PM EDT | 2024-05-22 | 320.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240524C17800000 | 2024-05-02 9:48AM EDT | 2024-05-24 | 179.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240530C17800000 | 2024-04-25 2:29PM EDT | 2024-05-30 | 255.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240531C17800000 | 2024-05-02 12:45PM EDT | 2024-05-31 | 215.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDXP240607C17800000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 383.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240614C17800000 | 2024-04-26 10:40AM EDT | 2024-06-14 | 476.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240621C17800000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 352.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDXP240628C17800000 | 2024-05-02 1:47PM EDT | 2024-06-28 | 400.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 675.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240816C17800000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 815.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX240920C17800000 | 2024-04-19 10:30AM EDT | 2024-09-20 | 792.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 37.02% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 26.96% |
| NDX251219C17800000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,059.75 | 2,134.20 | 2,684.20 | 0.00 | - | 2 | 3 | 31.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P17800000 | 2024-05-02 4:05PM EDT | 2024-05-03 | 253.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240506P17800000 | 2024-04-19 11:30AM EDT | 2024-05-06 | 660.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240507P17800000 | 2024-04-19 11:30AM EDT | 2024-05-07 | 663.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240508P17800000 | 2024-05-02 2:42PM EDT | 2024-05-08 | 324.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240509P17800000 | 2024-04-29 10:58AM EDT | 2024-05-09 | 232.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240510P17800000 | 2024-05-02 2:30PM EDT | 2024-05-10 | 347.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDXP240515P17800000 | 2024-05-01 3:58PM EDT | 2024-05-15 | 519.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP240516P17800000 | 2024-05-01 3:11PM EDT | 2024-05-16 | 329.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517P17800000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 383.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240521P17800000 | 2024-04-29 11:34AM EDT | 2024-05-21 | 323.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240522P17800000 | 2024-04-23 3:30PM EDT | 2024-05-22 | 494.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240524P17800000 | 2024-05-02 9:48AM EDT | 2024-05-24 | 530.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240528P17800000 | 2024-04-23 2:51PM EDT | 2024-05-28 | 514.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530P17800000 | 2024-05-01 11:18AM EDT | 2024-05-30 | 619.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP240531P17800000 | 2024-04-29 3:11PM EDT | 2024-05-31 | 392.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621P17800000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 598.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628P17800000 | 2024-04-16 2:58PM EDT | 2024-06-28 | 552.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240719P17800000 | 2024-04-29 1:58PM EDT | 2024-07-19 | 508.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816P17800000 | 2024-03-27 1:52PM EDT | 2024-08-16 | 511.95 | 627.80 | 637.30 | 0.00 | - | 1 | 1 | 13.10% |
| NDX240920P17800000 | 2024-04-18 12:27PM EDT | 2024-09-20 | 855.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 2024-09-30 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 13.55% |
| NDX241018P17800000 | 2024-04-10 10:34AM EDT | 2024-10-18 | 691.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220P17800000 | 2024-02-28 11:15AM EDT | 2024-12-20 | 906.00 | 782.00 | 791.20 | 0.00 | - | 1 | 4 | 11.65% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 13.52% |
| NDX250117P17800000 | 2024-02-28 1:34PM EDT | 2025-01-17 | 929.30 | 815.80 | 832.90 | 0.00 | - | - | 2 | 11.72% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 14.19% |
© 2024 Yahoo. Todos los derechos reservados.