香港股市 已收市

納斯達克100股票指數 (^NDX)

Nasdaq GIDS - Nasdaq GIDS 即時價格。貨幣為 USD。
加入追蹤清單
19,659.80+82.88 (+0.42%)
收市:05:15PM EDT
價內期權
拍板:18000.00
認購期權範圍2024年6月17日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NDX240621C180000002024-06-11 1:52PM EDT2024-06-211,156.801,662.901,701.500.00-164345.03%
NDXP240624C180000002024-06-10 9:52AM EDT2024-06-241,021.081,662.101,706.100.00--1538.66%
NDXP240628C180000002024-06-05 1:40PM EDT2024-06-281,114.821,667.001,725.600.00-23335.82%
NDXP240705C180000002024-06-13 10:44AM EDT2024-07-051,626.471,691.001,750.700.00-5532.11%
NDX240719C180000002024-06-05 3:55PM EDT2024-07-191,226.951,768.701,807.900.00-14129.17%
NDX240816C180000002024-05-31 1:27PM EDT2024-08-16861.551,891.001,930.800.00-1927.49%
NDX240920C180000002024-06-13 2:56PM EDT2024-09-201,992.172,043.002,094.700.00-1241627.40%
NDXP240930C180000002024-03-19 2:36PM EDT2024-09-301,292.00814.40826.700.00-120920.00%
NDX241018C180000002024-05-15 3:26PM EDT2024-10-181,416.582,170.802,226.500.00-2927.71%
NDX241115C180000002024-06-14 11:07AM EDT2024-11-152,293.552,323.602,373.80+211.28+10.15%1428.51%
NDX241220C180000002024-05-16 3:50PM EDT2024-12-201,697.082,443.402,502.500.00-1028128.39%
NDXP241231C180000002024-06-12 11:40AM EDT2024-12-312,389.212,489.902,547.600.00-1328.49%
NDX250117C180000002024-05-31 3:54PM EDT2025-01-171,727.702,577.002,631.200.00-11128.93%
NDX250321C180000002024-04-04 3:11PM EDT2025-03-211,869.281,630.801,663.400.00-8334.29%
NDX250620C180000002024-05-13 3:39PM EDT2025-06-202,089.352,690.903,240.900.00-27130.72%
NDX251219C180000002024-04-15 9:37AM EDT2025-12-192,766.000.000.000.00-130.00%
認沽盤範圍2024年6月17日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NDXP240617P180000002024-06-14 3:56PM EDT2024-06-170.930.701.25+0.25+36.76%153038.64%
NDXP240618P180000002024-06-14 10:50AM EDT2024-06-181.451.552.30-7.22-83.28%3435.99%
NDXP240620P180000002024-06-14 1:58PM EDT2024-06-202.223.104.00-2.28-50.67%62931.63%
NDX240621P180000002024-06-14 10:19AM EDT2024-06-213.903.804.70-0.20-4.88%8159829.96%
NDXP240624P180000002024-06-12 10:29AM EDT2024-06-247.255.406.400.00-6326.25%
NDXP240625P180000002024-06-13 10:37AM EDT2024-06-257.086.307.400.00-12825.60%
NDXP240626P180000002024-06-05 1:47PM EDT2024-06-2647.137.508.600.00--725.12%
NDXP240627P180000002024-06-05 12:38PM EDT2024-06-2753.108.709.900.00-1224.71%
NDXP240628P180000002024-06-13 10:04AM EDT2024-06-289.4010.3011.50-0.60-6.00%66524.43%
NDXP240701P180000002024-06-12 9:50AM EDT2024-07-0116.151.4020.000.00-1424.59%
NDXP240702P180000002024-06-12 12:01PM EDT2024-07-0215.553.2020.000.00-4623.90%
NDXP240703P180000002024-06-05 12:48PM EDT2024-07-0364.4513.7015.100.00-1122.03%
NDXP240705P180000002024-06-14 1:21PM EDT2024-07-0515.8016.0017.50-0.15-0.94%181021.55%
NDXP240708P180000002024-06-07 10:38AM EDT2024-07-0862.0714.5027.700.00-4122.15%
NDXP240709P180000002024-06-07 12:56PM EDT2024-07-0954.3012.4029.500.00-1122.00%
NDXP240711P180000002024-06-12 12:28PM EDT2024-07-1128.2516.9036.500.00-313122.22%
NDXP240712P180000002024-06-14 12:27PM EDT2024-07-1228.4025.8027.90-0.10-0.35%304120.54%
NDXP240715P180000002024-06-12 9:45AM EDT2024-07-1534.5019.4039.300.00-1121.10%
NDXP240716P180000002024-06-14 3:04PM EDT2024-07-1631.1022.9042.80-4.05-11.52%1221.20%
NDXP240717P180000002024-06-11 9:51AM EDT2024-07-1784.1524.8044.600.00--121.09%
NDX240719P180000002024-06-14 2:45PM EDT2024-07-1936.1534.5036.50+3.36+10.25%345619.52%
NDXP240726P180000002024-06-14 10:58AM EDT2024-07-2651.3946.6049.80+2.61+5.35%12319.22%
NDXP240802P180000002024-06-12 9:34AM EDT2024-08-0268.6061.7065.70-10.05-12.78%1619.15%
NDX240816P180000002024-06-14 1:15PM EDT2024-08-1690.2088.9092.10-5.03-5.28%4413618.62%
NDX240920P180000002024-06-13 2:56PM EDT2024-09-20157.45159.80163.700.00-1013218.08%
NDXP240930P180000002024-06-14 10:21AM EDT2024-09-30185.00174.70189.80+10.82+6.21%1518.20%
NDX241018P180000002024-06-14 3:54PM EDT2024-10-18222.05215.90228.60+12.85+6.14%246018.12%
NDX241115P180000002024-06-07 9:39AM EDT2024-11-15425.00290.20304.400.00-32218.50%
NDX241220P180000002024-06-13 1:34PM EDT2024-12-20370.00354.80372.200.00-2325718.31%
NDXP241231P180000002024-06-11 10:32AM EDT2024-12-31484.90371.40385.700.00-2418.11%
NDX250117P180000002024-06-11 10:39AM EDT2025-01-17512.77401.50413.900.00-21031117.98%
NDX250221P180000002024-05-16 9:45AM EDT2025-02-21685.40442.00482.400.00-1218.02%
NDX250321P180000002024-04-17 9:53AM EDT2025-03-211,175.00741.00757.900.00-22821.91%
NDX250417P180000002024-05-03 9:50AM EDT2025-04-171,053.41762.20793.100.00-101021.50%
NDX250620P180000002024-05-15 12:59PM EDT2025-06-20884.80590.00670.000.00-253817.73%
NDX251219P180000002024-06-12 10:22AM EDT2025-12-19863.41800.001,000.000.00-111018.48%