Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.420,30 +34,80 (+1,46%) EUR/USD
1,0874 +0,0005 (+0,04%) Bitcoin EUR
61.618,56 +1.616,53 (+2,69%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517C00037500 | 2024-04-16 3:35PM EDT | 37.50 | 22.80 | 23.00 | 26.90 | 0.00 | - | - | 8 | 914.45% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 20.50 | 24.40 | 0.00 | - | - | 6 | 825.78% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 13.60 | 17.20 | 0.00 | - | - | 0 | 0.00% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 12.10 | 16.00 | 0.00 | - | - | 2 | 449.22% |
| NDAQ240517C00050000 | 2024-05-07 1:00PM EDT | 50.00 | 11.40 | 12.30 | 14.20 | 0.00 | - | 1 | 10 | 342.97% |
| NDAQ240517C00052500 | 2024-05-02 9:30AM EDT | 52.50 | 7.73 | 9.90 | 10.30 | 0.00 | - | 1 | 7 | 168.75% |
| NDAQ240517C00055000 | 2024-05-02 9:40AM EDT | 55.00 | 4.60 | 7.00 | 8.30 | 0.00 | - | 1 | 6 | 237.50% |
| NDAQ240517C00057500 | 2024-05-17 3:30PM EDT | 57.50 | 5.10 | 3.60 | 5.30 | +0.10 | +2.00% | 6 | 112 | 92.19% |
| NDAQ240517C00060000 | 2024-05-17 2:33PM EDT | 60.00 | 2.10 | 2.50 | 2.65 | -0.28 | -11.76% | 25 | 305 | 0.00% |
| NDAQ240517C00062500 | 2024-05-17 3:49PM EDT | 62.50 | 0.14 | 0.10 | 0.20 | -0.19 | -65.52% | 778 | 1,052 | 0.00% |
| NDAQ240517C00065000 | 2024-05-17 12:36PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,470 | 46.09% |
| NDAQ240517C00067500 | 2024-05-16 2:34PM EDT | 67.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 241 | 71.88% |
| NDAQ240517C00070000 | 2024-05-07 11:05AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 101.56% |
| NDAQ240517C00072500 | 2024-04-24 9:35AM EDT | 72.50 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 15 | 305.27% |
| NDAQ240517C00075000 | 2024-04-29 9:42AM EDT | 75.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | - | 1 | 335.55% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 379.30% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 549.02% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517P00032500 | 2024-03-22 3:41PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 45 | 45 | 506.25% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 20 | 356.25% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 231.25% |
| NDAQ240517P00050000 | 2024-05-07 1:28PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 193.75% |
| NDAQ240517P00052500 | 2024-05-09 1:35PM EDT | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 156.25% |
| NDAQ240517P00055000 | 2024-05-10 3:54PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 94 | 120.31% |
| NDAQ240517P00057500 | 2024-05-16 10:34AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 2,842 | 85.16% |
| NDAQ240517P00060000 | 2024-05-17 2:27PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 1,151 | 56.25% |
| NDAQ240517P00062500 | 2024-05-17 3:33PM EDT | 62.50 | 0.05 | 0.00 | 0.20 | -0.40 | -88.89% | 33 | 380 | 23.93% |
| NDAQ240517P00065000 | 2024-05-13 9:44AM EDT | 65.00 | 4.00 | 0.75 | 3.90 | 0.00 | - | 1 | 0 | 52.73% |
| NDAQ240517P00067500 | 2024-04-29 1:57PM EDT | 67.50 | 7.27 | 4.80 | 5.00 | 0.00 | - | 8 | 0 | 105.86% |
| NDAQ240517P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 10.10 | 7.10 | 7.50 | 0.00 | - | 1 | 0 | 116.80% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 12.80 | 16.70 | 0.00 | - | - | 0 | 488.67% |
