U.S. markets open in 6 hours 40 minutes
F S&P 500
5,104.00 +12.50 (+0.25%) F Dow Jones
38,623.00 +241.00 (+0.63%) F Nasdaq
17,737.50 +87.75 (+0.50%) E-mini Russell 2000 Index Futur
2,023.80 -3.40 (-0.17%) Petróleo
79.09 +0.14 (+0.18%) Oro
2,309.80 +0.20 (+0.01%)
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:17900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C17900000 | 2024-05-02 4:14PM EDT | 2024-05-03 | 6.88 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| NDXP240506C17900000 | 2024-05-02 4:01PM EDT | 2024-05-06 | 21.89 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| NDXP240507C17900000 | 2024-05-02 4:00PM EDT | 2024-05-07 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240508C17900000 | 2024-05-02 9:39AM EDT | 2024-05-08 | 30.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240509C17900000 | 2024-05-02 3:45PM EDT | 2024-05-09 | 48.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240510C17900000 | 2024-05-02 3:27PM EDT | 2024-05-10 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240513C17900000 | 2024-04-22 1:31PM EDT | 2024-05-13 | 86.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240514C17900000 | 2024-04-24 9:32AM EDT | 2024-05-14 | 183.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240515C17900000 | 2024-05-01 9:31AM EDT | 2024-05-15 | 84.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP240516C17900000 | 2024-05-02 3:10PM EDT | 2024-05-16 | 122.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240517C17900000 | 2024-05-02 1:18PM EDT | 2024-05-17 | 99.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP240520C17900000 | 2024-05-01 9:34AM EDT | 2024-05-20 | 102.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240521C17900000 | 2024-05-02 2:27PM EDT | 2024-05-21 | 133.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240522C17900000 | 2024-05-01 12:32PM EDT | 2024-05-22 | 110.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240523C17900000 | 2024-05-02 4:01PM EDT | 2024-05-23 | 182.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240524C17900000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 255.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP240528C17900000 | 2024-04-23 11:42AM EDT | 2024-05-28 | 233.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240531C17900000 | 2024-04-29 3:09PM EDT | 2024-05-31 | 318.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDXP240607C17900000 | 2024-04-23 9:45AM EDT | 2024-06-07 | 269.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240621C17900000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 316.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDXP240628C17900000 | 2024-04-26 11:28AM EDT | 2024-06-28 | 507.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240719C17900000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 1,030.91 | 903.80 | 915.00 | 0.00 | - | 2 | 2 | 33.22% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 39.08% |
| NDX240920C17900000 | 2024-04-19 11:10AM EDT | 2024-09-20 | 741.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.39% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 30.71% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 26.72% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 31.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P17900000 | 2024-05-02 1:18PM EDT | 2024-05-03 | 429.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NDXP240506P17900000 | 2024-05-01 2:44PM EDT | 2024-05-06 | 354.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240507P17900000 | 2024-04-22 3:13PM EDT | 2024-05-07 | 659.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240508P17900000 | 2024-04-25 1:40PM EDT | 2024-05-08 | 544.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240510P17900000 | 2024-05-01 9:57AM EDT | 2024-05-10 | 576.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240513P17900000 | 2024-04-18 11:48AM EDT | 2024-05-13 | 509.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240514P17900000 | 2024-04-22 3:13PM EDT | 2024-05-14 | 681.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240516P17900000 | 2024-05-01 3:11PM EDT | 2024-05-16 | 389.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517P17900000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 371.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240520P17900000 | 2024-04-16 10:01AM EDT | 2024-05-20 | 475.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240524P17900000 | 2024-04-30 2:51PM EDT | 2024-05-24 | 500.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240530P17900000 | 2024-04-26 12:46PM EDT | 2024-05-30 | 430.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240531P17900000 | 2024-04-26 11:58AM EDT | 2024-05-31 | 444.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614P17900000 | 2024-05-01 3:58PM EDT | 2024-06-14 | 702.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240621P17900000 | 2024-04-29 12:20PM EDT | 2024-06-21 | 479.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628P17900000 | 2024-04-24 10:40AM EDT | 2024-06-28 | 625.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240719P17900000 | 2024-04-17 3:25PM EDT | 2024-07-19 | 762.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240816P17900000 | 2024-02-23 10:53AM EDT | 2024-08-16 | 657.62 | 517.50 | 524.20 | 0.00 | - | 1 | 21 | 8.22% |
| NDX240920P17900000 | 2024-04-23 3:24PM EDT | 2024-09-20 | 860.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDX241115P17900000 | 2024-04-09 1:35PM EDT | 2024-11-15 | 801.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241220P17900000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 938.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 19.56% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 13.07% |
© 2024 Yahoo. Todos los derechos reservados.