U.S. markets closed
F S&P 500
5,107.50 +16.00 (+0.31%) F Dow Jones
38,623.00 +241.00 (+0.63%) F Nasdaq
17,767.50 +117.75 (+0.67%) E-mini Russell 2000 Index Futur
2,024.20 -3.00 (-0.15%) Petróleo
79.22 +0.27 (+0.34%) Oro
2,310.20 +0.60 (+0.03%)
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:18500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C18500000 | 2024-05-02 4:00PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.40 | -0.48 | -82.76% | 63 | 45 | 37.88% |
| NDXP240506C18500000 | 2024-05-02 3:31PM EDT | 2024-05-06 | 0.50 | 0.05 | 0.60 | -0.32 | -39.02% | 3 | 19 | 19.77% |
| NDXP240507C18500000 | 2024-05-02 10:13AM EDT | 2024-05-07 | 0.35 | 0.15 | 0.85 | -6.15 | -94.62% | 5 | 1 | 18.40% |
| NDXP240508C18500000 | 2024-05-02 3:03PM EDT | 2024-05-08 | 1.15 | 0.45 | 1.30 | -1.85 | -61.67% | 2 | 4 | 17.68% |
| NDXP240509C18500000 | 2024-05-02 12:17PM EDT | 2024-05-09 | 0.82 | 1.05 | 1.95 | -2.23 | -73.11% | 1 | 23 | 17.25% |
| NDXP240510C18500000 | 2024-05-02 4:01PM EDT | 2024-05-10 | 2.77 | 1.85 | 2.80 | -3.74 | -57.45% | 24 | 54 | 16.98% |
| NDXP240513C18500000 | 2024-04-15 10:00AM EDT | 2024-05-13 | 214.60 | 3.20 | 4.40 | 0.00 | - | - | 39 | 15.51% |
| NDXP240514C18500000 | 2024-04-23 1:55PM EDT | 2024-05-14 | 28.50 | 4.80 | 6.20 | 0.00 | - | 2 | 8 | 15.72% |
| NDXP240516C18500000 | 2024-04-23 10:33AM EDT | 2024-05-16 | 38.57 | 10.40 | 12.10 | 0.00 | - | 1 | 4 | 16.49% |
| NDX240517C18500000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 12.85 | 11.50 | 13.10 | +3.91 | +43.74% | 10 | 64 | 16.19% |
| NDXP240521C18500000 | 2024-04-25 3:03PM EDT | 2024-05-21 | 39.36 | 15.50 | 29.00 | 0.00 | - | - | 1 | 17.27% |
| NDXP240524C18500000 | 2024-05-02 9:45AM EDT | 2024-05-24 | 33.10 | 37.00 | 40.30 | -4.10 | -11.02% | 1 | 34 | 17.52% |
| NDXP240531C18500000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 56.20 | 54.90 | 59.20 | +1.13 | +2.05% | 2 | 21 | 17.10% |
| NDXP240607C18500000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 79.05 | 80.70 | 85.60 | 0.00 | - | 1 | 3 | 17.35% |
| NDXP240614C18500000 | 2024-05-01 2:31PM EDT | 2024-06-14 | 98.50 | 108.00 | 118.60 | 0.00 | - | 3 | 3 | 17.92% |
| NDX240621C18500000 | 2024-05-02 12:30PM EDT | 2024-06-21 | 113.47 | 130.30 | 137.40 | -90.84 | -44.46% | 3 | 585 | 17.62% |
| NDXP240628C18500000 | 2024-04-04 2:42PM EDT | 2024-06-28 | 515.00 | 161.50 | 168.70 | 0.00 | - | 3 | 53 | 18.00% |
| NDX240719C18500000 | 2024-05-02 2:05PM EDT | 2024-07-19 | 232.00 | 244.60 | 255.30 | -49.35 | -17.54% | 4 | 27 | 18.67% |
| NDX240816C18500000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 323.25 | 356.70 | 373.90 | 0.00 | - | 3 | 198 | 19.59% |
| NDX240920C18500000 | 2024-05-02 10:31AM EDT | 2024-09-20 | 450.50 | 500.20 | 516.30 | -44.22 | -8.94% | 40 | 931 | 20.53% |
| NDXP240930C18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 585.11 | 525.60 | 552.50 | 0.00 | - | 2 | 5 | 20.69% |
| NDX241018C18500000 | 2024-04-30 10:39AM EDT | 2024-10-18 | 720.50 | 596.30 | 635.00 | 0.00 | - | 10 | 13 | 21.38% |
| NDX241220C18500000 | 2024-04-08 11:46AM EDT | 2024-12-20 | 1,315.90 | 853.50 | 877.40 | 0.00 | - | 25 | 63 | 22.72% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 896.20 | 919.60 | 0.00 | - | 1 | 1 | 22.96% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDX250620C18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,311.80 | 1,190.30 | 1,740.30 | 0.00 | - | - | 5 | 28.66% |
| NDX261218C18500000 | 2024-02-21 4:21PM EDT | 2026-12-18 | 2,746.00 | 3,384.00 | 3,584.00 | 0.00 | - | - | 1 | 35.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18500000 | 2024-04-04 12:05PM EDT | 2024-05-03 | 370.82 | 925.40 | 960.70 | 0.00 | - | 10 | 10 | 46.54% |
| NDXP240508P18500000 | 2024-04-03 9:34AM EDT | 2024-05-08 | 560.35 | 923.70 | 958.80 | 0.00 | - | 8 | 8 | 15.35% |
| NDXP240510P18500000 | 2024-04-19 2:52PM EDT | 2024-05-10 | 1,440.25 | 916.60 | 949.90 | 0.00 | - | 1 | 35 | 0.00% |
| NDXP240516P18500000 | 2024-04-16 3:46PM EDT | 2024-05-16 | 796.84 | 915.90 | 949.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240517P18500000 | 2024-05-02 4:01PM EDT | 2024-05-17 | 907.81 | 912.60 | 946.90 | +67.02 | +7.97% | 2 | 26 | 0.00% |
| NDXP240614P18500000 | 2024-04-26 9:56AM EDT | 2024-06-14 | 892.07 | 949.00 | 983.00 | 0.00 | - | 1 | 1 | 11.03% |
| NDX240621P18500000 | 2024-04-15 2:35PM EDT | 2024-06-21 | 889.23 | 953.80 | 985.30 | 0.00 | - | 2 | 421 | 10.46% |
| NDXP240628P18500000 | 2024-04-26 9:45AM EDT | 2024-06-28 | 952.30 | 964.50 | 995.30 | 0.00 | - | 1 | 4 | 10.64% |
| NDX240719P18500000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 1,421.62 | 972.60 | 1,025.10 | 0.00 | - | 5 | 14 | 10.85% |
| NDX240816P18500000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 1,165.26 | 1,027.80 | 1,072.20 | 0.00 | - | 1 | 6 | 11.25% |
| NDX240920P18500000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 1,126.31 | 1,088.10 | 1,133.10 | 0.00 | - | 4 | 297 | 11.64% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 1,179.05 | 1,088.40 | 1,148.50 | 0.00 | - | - | 1 | 11.68% |
| NDX241018P18500000 | 2024-03-04 3:39PM EDT | 2024-10-18 | 890.90 | 901.30 | 916.10 | 0.00 | - | 1 | 3 | 0.00% |
| NDX241115P18500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 1,140.99 | 1,210.80 | 1,228.30 | 0.00 | - | 5 | 6 | 12.10% |
| NDX241220P18500000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 1,533.46 | 1,241.10 | 1,273.60 | 0.00 | - | 420 | 228 | 12.08% |
| NDX250117P18500000 | 2024-04-22 9:35AM EDT | 2025-01-17 | 1,565.43 | 1,280.80 | 1,302.60 | 0.00 | - | 260 | 326 | 11.97% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,707.20 | 1,356.00 | 1,548.60 | 0.00 | - | - | 5 | 13.05% |
© 2024 Yahoo. Todos los derechos reservados.