Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.102,16 +387,59 (+0,63%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115C10000000 | 2024-05-22 4:14PM EDT | 10,000.00 | 8,941.10 | 9,844.20 | 9,898.40 | 0.00 | - | - | 2 | 72.07% |
| NDX241115C12200000 | 2024-05-24 11:04AM EDT | 12,200.00 | 6,919.80 | 7,707.80 | 7,756.50 | 0.00 | - | 1 | 1 | 57.63% |
| NDX241115C13800000 | 2024-05-31 4:04PM EDT | 13,800.00 | 5,120.20 | 6,164.60 | 6,217.90 | 0.00 | - | 1 | 1 | 49.56% |
| NDX241115C14000000 | 2024-03-20 2:07PM EDT | 14,000.00 | 4,704.98 | 3,641.40 | 3,666.70 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C14100000 | 2024-03-20 2:07PM EDT | 14,100.00 | 4,615.13 | 3,555.50 | 3,580.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C14800000 | 2024-01-26 4:48PM EDT | 14,800.00 | 3,454.17 | 3,838.50 | 3,865.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115C15000000 | 2024-01-29 2:37PM EDT | 15,000.00 | 3,350.80 | 3,599.80 | 3,623.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115C15600000 | 2024-05-23 1:39PM EDT | 15,600.00 | 3,618.50 | 4,457.60 | 4,508.50 | 0.00 | - | - | 1 | 39.64% |
| NDX241115C16100000 | 2023-12-21 4:26PM EDT | 16,100.00 | 2,025.00 | 2,368.80 | 2,393.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 16,500.00 | 2,040.40 | 2,664.80 | 2,682.40 | 0.00 | - | 12 | 12 | 0.00% |
| NDX241115C16600000 | 2024-05-15 2:02PM EDT | 16,600.00 | 2,636.60 | 3,534.40 | 3,590.50 | 0.00 | - | 12 | 12 | 34.77% |
| NDX241115C16700000 | 2024-05-14 2:40PM EDT | 16,700.00 | 2,295.30 | 3,370.00 | 3,395.60 | 0.00 | - | - | 2 | 31.28% |
| NDX241115C16800000 | 2024-05-23 12:57PM EDT | 16,800.00 | 2,626.86 | 3,357.90 | 3,414.70 | 0.00 | - | 4 | 14 | 33.95% |
| NDX241115C17000000 | 2024-05-24 10:20AM EDT | 17,000.00 | 2,431.10 | 3,179.90 | 3,227.50 | 0.00 | - | 1 | 1 | 32.79% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 17,200.00 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 17,400.00 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 17,500.00 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 0.00% |
| NDX241115C17600000 | 2024-06-03 1:30PM EDT | 17,600.00 | 1,728.10 | 2,658.80 | 2,709.60 | 0.00 | - | 1 | 1 | 30.27% |
| NDX241115C18000000 | 2024-06-14 11:07AM EDT | 18,000.00 | 2,293.55 | 2,323.60 | 2,373.80 | +211.28 | +10.15% | 1 | 4 | 28.61% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 18,100.00 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C18200000 | 2024-05-21 12:12PM EDT | 18,200.00 | 1,469.80 | 2,161.60 | 2,211.90 | 0.00 | - | - | 1 | 27.84% |
| NDX241115C18300000 | 2024-05-28 3:34PM EDT | 18,300.00 | 1,505.50 | 2,081.80 | 2,132.90 | 0.00 | - | 2 | 5 | 27.47% |
| NDX241115C18400000 | 2024-05-22 11:56AM EDT | 18,400.00 | 1,373.70 | 1,996.50 | 2,039.90 | 0.00 | - | - | 3 | 26.79% |
| NDX241115C18500000 | 2024-06-14 11:07AM EDT | 18,500.00 | 1,898.55 | 1,918.60 | 1,962.20 | +201.28 | +11.86% | 1 | 8 | 26.43% |
| NDX241115C18600000 | 2024-05-23 12:35PM EDT | 18,600.00 | 1,307.00 | 1,841.70 | 1,884.90 | 0.00 | - | 1 | 2 | 26.06% |
| NDX241115C18700000 | 2024-05-28 3:25PM EDT | 18,700.00 | 1,232.10 | 1,771.30 | 1,809.40 | 0.00 | - | 1 | 1 | 25.71% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 19,000.00 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 10.29% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 19,100.00 | 530.07 | 846.30 | 858.50 | 0.00 | - | 1 | 0 | 10.63% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 19,200.00 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115C19300000 | 2024-04-04 2:13PM EDT | 19,300.00 | 853.00 | 554.50 | 568.20 | 0.00 | - | 10 | 5 | 7.15% |
| NDX241115C19400000 | 2024-05-24 1:37PM EDT | 19,400.00 | 817.42 | 1,280.00 | 1,321.40 | 0.00 | - | 1 | 5 | 23.55% |
| NDX241115C19500000 | 2024-06-12 9:32AM EDT | 19,500.00 | 1,035.83 | 1,215.60 | 1,256.80 | 0.00 | - | 2 | 4 | 23.25% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 19,700.00 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 14.30% |
| NDX241115C20000000 | 2024-06-12 9:32AM EDT | 20,000.00 | 764.00 | 918.90 | 959.10 | 0.00 | - | 2 | 102 | 21.90% |
| NDX241115C20100000 | 2024-05-17 2:11PM EDT | 20,100.00 | 864.00 | 864.60 | 895.50 | +434.05 | +100.95% | 1 | 1 | 21.47% |
| NDX241115C20200000 | 2024-05-31 10:14AM EDT | 20,200.00 | 343.50 | 823.70 | 840.30 | 0.00 | - | 2 | 3 | 21.17% |
| NDX241115C20300000 | 2024-06-12 9:36AM EDT | 20,300.00 | 632.99 | 773.70 | 790.00 | 0.00 | - | 1 | 2 | 20.94% |
| NDX241115C20400000 | 2024-05-17 10:22AM EDT | 20,400.00 | 361.41 | 724.80 | 741.70 | 0.00 | - | 1 | 1 | 20.72% |
| NDX241115C20600000 | 2024-06-12 9:36AM EDT | 20,600.00 | 510.56 | 634.10 | 649.30 | 0.00 | - | 1 | 2 | 20.27% |
| NDX241115C20800000 | 2024-06-14 10:38AM EDT | 20,800.00 | 517.95 | 553.10 | 565.20 | +170.81 | +49.20% | 1 | 1 | 19.86% |
| NDX241115C20900000 | 2024-06-14 10:07AM EDT | 20,900.00 | 495.55 | 514.50 | 526.40 | +66.15 | +15.41% | 1 | 2 | 19.68% |
| NDX241115C21000000 | 2024-06-14 10:38AM EDT | 21,000.00 | 460.80 | 477.80 | 489.00 | +167.58 | +57.15% | 2 | 6 | 19.49% |
| NDX241115C21200000 | 2024-06-14 10:07AM EDT | 21,200.00 | 396.35 | 410.50 | 421.90 | +58.40 | +17.28% | 1 | 2 | 19.17% |
| NDX241115C21500000 | 2024-06-06 1:36PM EDT | 21,500.00 | 191.85 | 321.40 | 335.90 | 0.00 | - | - | 1 | 18.78% |
| NDX241115C21600000 | 2024-01-17 10:30AM EDT | 21,600.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX241115C21800000 | 2024-02-09 12:35PM EDT | 21,800.00 | 164.13 | 201.20 | 213.00 | 0.00 | - | 1 | 3 | 17.00% |
| NDX241115C22000000 | 2024-06-12 2:30PM EDT | 22,000.00 | 178.73 | 210.50 | 225.80 | 0.00 | - | 1 | 4 | 18.30% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115P10000000 | 2024-06-12 10:04AM EDT | 10,000.00 | 8.70 | 1.55 | 17.50 | 0.00 | - | 1 | 6 | 46.35% |
| NDX241115P10200000 | 2024-02-09 12:35PM EDT | 10,200.00 | 38.03 | 28.80 | 44.90 | 0.00 | - | 1 | 10 | 50.22% |
| NDX241115P10400000 | 2024-01-24 12:18PM EDT | 10,400.00 | 44.00 | 35.50 | 44.60 | 0.00 | - | 2 | 4 | 50.40% |
| NDX241115P10600000 | 2024-01-23 4:40PM EDT | 10,600.00 | 56.00 | 39.00 | 48.10 | 0.00 | - | 4 | 2 | 49.67% |
| NDX241115P10800000 | 2024-01-23 10:48AM EDT | 10,800.00 | 60.00 | 46.20 | 52.20 | 0.00 | - | 2 | 2 | 49.01% |
| NDX241115P11200000 | 2024-01-24 4:57PM EDT | 11,200.00 | 66.00 | 51.10 | 60.40 | 0.00 | - | - | 1 | 47.57% |
| NDX241115P11400000 | 2024-01-24 4:57PM EDT | 11,400.00 | 72.00 | 55.80 | 65.10 | 0.00 | - | - | 2 | 46.89% |
| NDX241115P12600000 | 2024-04-19 9:40AM EDT | 12,600.00 | 104.10 | 30.90 | 35.80 | 0.00 | - | 1 | 5 | 35.43% |
| NDX241115P12800000 | 2024-05-17 10:21AM EDT | 12,800.00 | 36.50 | 19.60 | 35.20 | 0.00 | - | 1 | 2 | 34.24% |
| NDX241115P13000000 | 2024-05-01 2:08PM EDT | 13,000.00 | 89.33 | 37.80 | 44.70 | 0.00 | - | 1 | 28 | 34.53% |
| NDX241115P13400000 | 2024-06-12 9:38AM EDT | 13,400.00 | 30.90 | 26.90 | 42.60 | 0.00 | - | 1 | 7 | 32.07% |
| NDX241115P14000000 | 2024-05-24 12:52PM EDT | 14,000.00 | 60.20 | 36.60 | 52.30 | 0.00 | - | 2 | 28 | 30.02% |
| NDX241115P14100000 | 2024-05-23 11:29AM EDT | 14,100.00 | 60.00 | 38.40 | 54.20 | 0.00 | - | 1 | 4 | 29.68% |
| NDX241115P14200000 | 2024-05-14 1:41PM EDT | 14,200.00 | 88.20 | 42.80 | 47.00 | 0.00 | - | 1 | 7 | 28.38% |
| NDX241115P14700000 | 2024-04-15 11:18AM EDT | 14,700.00 | 219.00 | 95.10 | 99.80 | 0.00 | - | 6 | 3 | 30.19% |
| NDX241115P14800000 | 2024-06-03 9:41AM EDT | 14,800.00 | 90.50 | 54.90 | 70.60 | 0.00 | - | 20 | 11 | 27.45% |
| NDX241115P15000000 | 2024-06-13 2:08PM EDT | 15,000.00 | 64.30 | 60.80 | 76.40 | 0.00 | - | 10 | 18 | 26.83% |
| NDX241115P15100000 | 2024-06-11 2:45PM EDT | 15,100.00 | 78.25 | 63.90 | 79.50 | 0.00 | - | 1 | 1 | 26.53% |
| NDX241115P15200000 | 2024-05-28 2:08PM EDT | 15,200.00 | 108.20 | 67.20 | 82.90 | 0.00 | - | 5 | 2 | 26.23% |
| NDX241115P15300000 | 2024-06-11 2:45PM EDT | 15,300.00 | 86.75 | 70.80 | 86.40 | 0.00 | - | 1 | 1 | 25.93% |
| NDX241115P15800000 | 2024-03-07 11:30AM EDT | 15,800.00 | 344.80 | 332.90 | 342.70 | 0.00 | - | 5 | 5 | 34.59% |
| NDX241115P16000000 | 2024-06-14 11:06AM EDT | 16,000.00 | 108.00 | 104.60 | 112.20 | -25.10 | -18.86% | 1 | 15 | 23.67% |
| NDX241115P16100000 | 2023-12-21 1:03PM EDT | 16,100.00 | 794.20 | 568.90 | 581.20 | 0.00 | - | 1 | 1 | 40.05% |
| NDX241115P16200000 | 2024-06-11 11:26AM EDT | 16,200.00 | 147.90 | 112.70 | 128.20 | 0.00 | - | 1 | 18 | 23.37% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 16,400.00 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 31.29% |
| NDX241115P16500000 | 2024-06-14 11:43AM EDT | 16,500.00 | 145.90 | 134.20 | 142.00 | -60.56 | -29.33% | 5 | 12 | 22.32% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 16,600.00 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 34.91% |
| NDX241115P16700000 | 2024-05-24 2:01PM EDT | 16,700.00 | 230.17 | 145.60 | 161.00 | 0.00 | - | 1 | 1 | 21.99% |
| NDX241115P16800000 | 2024-05-31 2:16PM EDT | 16,800.00 | 325.40 | 153.40 | 168.70 | 0.00 | - | 7 | 8 | 21.71% |
| NDX241115P16900000 | 2024-05-14 2:33PM EDT | 16,900.00 | 351.54 | 162.10 | 166.60 | 0.00 | - | 1 | 3 | 21.04% |
| NDX241115P17000000 | 2024-06-13 11:34AM EDT | 17,000.00 | 174.90 | 170.30 | 185.50 | 0.00 | - | 1 | 4 | 21.17% |
| NDX241115P17100000 | 2024-06-07 10:24AM EDT | 17,100.00 | 254.20 | 179.60 | 194.80 | 0.00 | - | 3 | 8 | 20.91% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 17,300.00 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 34.05% |
| NDX241115P17400000 | 2024-06-12 9:36AM EDT | 17,400.00 | 231.00 | 209.50 | 225.40 | 0.00 | - | 1 | 1 | 20.12% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 17,500.00 | 734.75 | 348.50 | 355.30 | 0.00 | - | 5 | 19 | 23.37% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 17,600.00 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 30.80% |
| NDX241115P17700000 | 2024-06-12 9:36AM EDT | 17,700.00 | 272.05 | 246.10 | 261.90 | 0.00 | - | 1 | 7 | 19.35% |
| NDX241115P17800000 | 2024-06-14 11:43AM EDT | 17,800.00 | 281.40 | 261.50 | 273.00 | +6.65 | +2.42% | 7 | 1 | 19.02% |
| NDX241115P17900000 | 2024-05-29 2:45PM EDT | 17,900.00 | 464.05 | 275.20 | 289.60 | 0.00 | - | 1 | 4 | 18.83% |
| NDX241115P18000000 | 2024-06-07 9:39AM EDT | 18,000.00 | 425.00 | 290.20 | 304.40 | 0.00 | - | 3 | 22 | 18.56% |
| NDX241115P18100000 | 2024-06-14 10:07AM EDT | 18,100.00 | 315.80 | 305.20 | 321.10 | -8.90 | -2.74% | 1 | 2 | 18.33% |
| NDX241115P18200000 | 2024-05-23 11:16AM EDT | 18,200.00 | 342.80 | 324.00 | 333.50 | -160.09 | -31.83% | 1 | 1 | 17.96% |
| NDX241115P18400000 | 2024-05-16 10:04AM EDT | 18,400.00 | 642.00 | 358.50 | 374.30 | 0.00 | - | - | 1 | 17.55% |
| NDX241115P18500000 | 2024-05-21 2:13PM EDT | 18,500.00 | 636.60 | 378.20 | 393.90 | 0.00 | - | 3 | 6 | 17.29% |
| NDX241115P18600000 | 2024-05-21 2:13PM EDT | 18,600.00 | 670.74 | 398.80 | 414.70 | 0.00 | - | - | 3 | 17.03% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 18,800.00 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 33.17% |
| NDX241115P18900000 | 2024-05-07 10:47AM EDT | 18,900.00 | 1,108.30 | 652.70 | 662.70 | 0.00 | - | - | 2 | 20.04% |
| NDX241115P19000000 | 2024-06-12 9:32AM EDT | 19,000.00 | 560.50 | 493.50 | 510.10 | 0.00 | - | - | 2 | 15.98% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 19,100.00 | 1,714.40 | 919.60 | 934.00 | 0.00 | - | 2 | 4 | 23.87% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 19,200.00 | 1,937.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 19,400.00 | 1,918.60 | 1,065.80 | 1,079.80 | 0.00 | - | 1 | 4 | 23.93% |
| NDX241115P19500000 | 2024-06-12 9:32AM EDT | 19,500.00 | 731.45 | 640.70 | 669.60 | 0.00 | - | - | 2 | 14.78% |
| NDX241115P19900000 | 2024-02-13 11:07AM EDT | 19,900.00 | 2,077.80 | 1,834.60 | 1,853.10 | 0.00 | - | - | 1 | 33.95% |
| NDX241115P20200000 | 2024-02-15 10:50AM EDT | 20,200.00 | 2,147.70 | 2,150.30 | 2,173.10 | 0.00 | - | 2 | 0 | 36.83% |
| NDX241115P21000000 | 2024-05-23 3:08PM EDT | 21,000.00 | 2,120.50 | 1,338.00 | 1,396.40 | 0.00 | - | - | 3 | 8.26% |
| NDX241115P21400000 | 2024-03-08 2:42PM EDT | 21,400.00 | 2,956.10 | 2,866.80 | 2,889.40 | 0.00 | - | 2 | 2 | 35.82% |
| NDX241115P21800000 | 2024-05-31 4:01PM EDT | 21,800.00 | 2,803.20 | 1,893.10 | 1,948.60 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241115P22000000 | 2024-05-24 3:54PM EDT | 22,000.00 | 2,765.40 | 2,050.80 | 2,106.80 | 0.00 | - | 1 | 8 | 0.00% |
