U.S. markets open in 2 hours 3 minutes
F S&P 500
5,108.75 +17.25 (+0.34%) F Dow Jones
38,661.00 +279.00 (+0.73%) F Nasdaq
17,759.75 +110.00 (+0.62%) E-mini Russell 2000 Index Futur
2,024.10 -3.10 (-0.15%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,306.00 -3.60 (-0.16%)
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:18000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C18000000 | 2024-05-02 4:14PM EDT | 2024-05-03 | 2.20 | 0.00 | 0.00 | 0.00 | - | 122 | 139 | 6.25% |
| NDXP240506C18000000 | 2024-05-02 1:20PM EDT | 2024-05-06 | 7.05 | 0.00 | 0.00 | 0.00 | - | 54 | 120 | 3.13% |
| NDXP240507C18000000 | 2024-05-02 3:33PM EDT | 2024-05-07 | 18.50 | 0.00 | 0.00 | 0.00 | - | 31 | 127 | 3.13% |
| NDXP240508C18000000 | 2024-05-01 12:09PM EDT | 2024-05-08 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 3.13% |
| NDXP240509C18000000 | 2024-05-02 2:43PM EDT | 2024-05-09 | 31.20 | 0.00 | 0.00 | 0.00 | - | 35 | 99 | 3.13% |
| NDXP240510C18000000 | 2024-05-02 4:04PM EDT | 2024-05-10 | 44.60 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 3.13% |
| NDXP240514C18000000 | 2024-04-26 3:22PM EDT | 2024-05-14 | 167.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| NDXP240515C18000000 | 2024-05-02 2:42PM EDT | 2024-05-15 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240516C18000000 | 2024-05-02 3:38PM EDT | 2024-05-16 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| NDX240517C18000000 | 2024-05-02 3:17PM EDT | 2024-05-17 | 90.60 | 0.00 | 0.00 | 0.00 | - | 22 | 441 | 3.13% |
| NDXP240520C18000000 | 2024-05-01 3:00PM EDT | 2024-05-20 | 142.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| NDXP240522C18000000 | 2024-04-30 2:42PM EDT | 2024-05-22 | 159.92 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 190.94 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| NDXP240524C18000000 | 2024-05-02 3:02PM EDT | 2024-05-24 | 146.00 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 1.56% |
| NDXP240528C18000000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 129.76 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 119.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 1.56% |
| NDXP240530C18000000 | 2024-05-02 10:19AM EDT | 2024-05-30 | 126.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP240531C18000000 | 2024-05-02 11:55AM EDT | 2024-05-31 | 156.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| NDXP240607C18000000 | 2024-05-02 2:37PM EDT | 2024-06-07 | 220.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| NDX240621C18000000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 276.00 | 0.00 | 0.00 | 0.00 | - | 2 | 526 | 1.56% |
| NDXP240628C18000000 | 2024-04-22 2:21PM EDT | 2024-06-28 | 324.56 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| NDX240719C18000000 | 2024-05-02 2:43PM EDT | 2024-07-19 | 429.00 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 0.78% |
| NDX240816C18000000 | 2024-05-01 1:37PM EDT | 2024-08-16 | 501.65 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.78% |
| NDX240920C18000000 | 2024-05-01 12:28PM EDT | 2024-09-20 | 646.25 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 0.78% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 22.82% |
| NDX241018C18000000 | 2024-01-08 2:29PM EDT | 2024-10-18 | 689.00 | 1,235.50 | 1,251.60 | 0.00 | - | 2 | 7 | 30.51% |
| NDX241115C18000000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | - | - | 1 | 34.06% |
| NDX241220C18000000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 1,263.34 | 0.00 | 0.00 | 0.00 | - | 8 | 272 | 0.78% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 36.02% |
| NDX250117C18000000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 1,371.70 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.39% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.39% |
| NDX250620C18000000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,604.85 | 0.00 | 0.00 | 0.00 | - | 71 | 72 | 0.39% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18000000 | 2024-05-02 11:55AM EDT | 2024-05-03 | 545.00 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| NDXP240506P18000000 | 2024-04-26 3:02PM EDT | 2024-05-06 | 338.86 | 0.00 | 0.00 | 0.00 | - | 23 | 4 | 0.00% |
| NDXP240507P18000000 | 2024-04-11 3:49PM EDT | 2024-05-07 | 185.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240508P18000000 | 2024-05-01 10:25AM EDT | 2024-05-08 | 672.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240510P18000000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 541.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| NDXP240513P18000000 | 2024-05-01 1:00PM EDT | 2024-05-13 | 686.48 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NDXP240515P18000000 | 2024-04-17 12:04PM EDT | 2024-05-15 | 590.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NDXP240516P18000000 | 2024-05-01 9:39AM EDT | 2024-05-16 | 657.71 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| NDX240517P18000000 | 2024-05-01 11:14AM EDT | 2024-05-17 | 687.40 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| NDXP240523P18000000 | 2024-04-19 1:00PM EDT | 2024-05-23 | 909.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240524P18000000 | 2024-04-17 3:22PM EDT | 2024-05-24 | 652.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240528P18000000 | 2024-04-23 2:09PM EDT | 2024-05-28 | 628.73 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| NDXP240531P18000000 | 2024-04-24 11:43AM EDT | 2024-05-31 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240607P18000000 | 2024-04-29 3:06PM EDT | 2024-06-07 | 540.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240621P18000000 | 2024-05-02 3:23PM EDT | 2024-06-21 | 625.91 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 0.00% |
| NDXP240628P18000000 | 2024-05-02 10:27AM EDT | 2024-06-28 | 764.96 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| NDX240719P18000000 | 2024-05-01 10:27AM EDT | 2024-07-19 | 834.66 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NDX240816P18000000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 865.06 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| NDX240920P18000000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 861.78 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 921.69 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX241018P18000000 | 2024-04-22 1:10PM EDT | 2024-10-18 | 1,149.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 919.23 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| NDX241220P18000000 | 2024-05-02 12:39PM EDT | 2024-12-20 | 1,102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| NDX250117P18000000 | 2024-04-30 11:08AM EDT | 2025-01-17 | 1,025.89 | 0.00 | 0.00 | 0.00 | - | 2 | 644 | 0.00% |
| NDX250221P18000000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,039.50 | 1,028.90 | 1,055.30 | 0.00 | - | 1 | 1 | 12.66% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| NDX250620P18000000 | 2024-04-12 3:53PM EDT | 2025-06-20 | 1,195.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NDX251219P18000000 | 2024-04-30 3:19PM EDT | 2025-12-19 | 1,438.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.