Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
18.026,60 +24,58 (+0,14%) Euro Stoxx 50
4.856,89 +17,75 (+0,37%) Dow Jones 30
38.491,90 -97,26 (-0,25%) Gold
2.334,20 -14,90 (-0,63%) EUR/USD
1,0718 +0,0009 (+0,09%) Bitcoin EUR
60.953,40 -1.310,48 (-2,10%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Callsfür31. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241231C12000000 | 2024-04-25 4:02PM EDT | 12,000.00 | 5,958.50 | 7,165.60 | 7,190.70 | 0.00 | - | - | 1 | 0.00% |
| NDXP241231C12800000 | 2024-04-26 9:31AM EDT | 12,800.00 | 5,260.00 | 6,407.40 | 6,432.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP241231C16500000 | 2024-06-05 1:57PM EDT | 16,500.00 | 3,190.95 | 3,787.60 | 3,823.30 | 0.00 | - | 18 | 4 | 33.95% |
| NDXP241231C16900000 | 2024-01-12 12:34PM EDT | 16,900.00 | 1,604.30 | 2,365.70 | 2,390.90 | 0.00 | - | - | 1 | 0.00% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 17,000.00 | 1,647.15 | 2,423.90 | 2,441.10 | 0.00 | - | 6 | 9 | 0.00% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 17,300.00 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 0.00% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 17,500.00 | 1,350.15 | 2,044.90 | 2,060.90 | 0.00 | - | 6 | 4 | 0.00% |
| NDXP241231C17600000 | 2024-05-01 11:18AM EDT | 17,600.00 | 1,264.25 | 1,936.90 | 1,953.00 | 0.00 | - | - | 3 | 0.00% |
| NDXP241231C17700000 | 2024-06-06 4:02PM EDT | 17,700.00 | 2,239.02 | 2,769.50 | 2,797.90 | 0.00 | - | - | 0 | 29.42% |
| NDXP241231C17800000 | 2024-06-12 10:42AM EDT | 17,800.00 | 2,536.33 | 2,682.00 | 2,716.20 | 0.00 | - | 3 | 4 | 29.07% |
| NDXP241231C17900000 | 2024-06-07 10:49AM EDT | 17,900.00 | 2,132.34 | 2,599.80 | 2,635.10 | 0.00 | - | 2 | 1 | 28.72% |
| NDXP241231C18000000 | 2024-06-12 11:40AM EDT | 18,000.00 | 2,389.21 | 2,527.20 | 2,554.70 | 0.00 | - | 1 | 3 | 28.37% |
| NDXP241231C18100000 | 2024-01-24 2:19PM EDT | 18,100.00 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | - | - | 0 | 0.00% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 18,200.00 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 11.91% |
| NDXP241231C18400000 | 2024-05-17 11:51AM EDT | 18,400.00 | 1,450.80 | 2,187.30 | 2,241.60 | 0.00 | - | 1 | 4 | 27.04% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 18,500.00 | 932.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP241231C18600000 | 2024-05-31 12:25PM EDT | 18,600.00 | 1,102.40 | 2,059.40 | 2,090.10 | 0.00 | - | 1 | 1 | 26.40% |
| NDXP241231C18700000 | 2024-06-03 10:30AM EDT | 18,700.00 | 1,282.28 | 1,984.50 | 2,015.70 | 0.00 | - | 3 | 3 | 26.08% |
| NDXP241231C18800000 | 2024-05-31 12:25PM EDT | 18,800.00 | 993.30 | 1,911.90 | 1,942.80 | 0.00 | - | 1 | 1 | 25.77% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 18,900.00 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 3.23% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 19,000.00 | 820.40 | 1,083.10 | 1,095.30 | 0.00 | - | 1 | 1 | 12.27% |
| NDXP241231C19100000 | 2024-03-27 12:05PM EDT | 19,100.00 | 1,117.06 | 752.70 | 769.80 | 0.00 | - | 1 | 0 | 7.18% |
| NDXP241231C19200000 | 2024-05-30 11:32AM EDT | 19,200.00 | 1,007.58 | 1,632.50 | 1,659.90 | 0.00 | - | 1 | 2 | 24.57% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 19,500.00 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 8.00% |
| NDXP241231C19700000 | 2024-06-13 9:43AM EDT | 19,700.00 | 1,277.40 | 1,312.10 | 1,336.50 | 0.00 | - | 1 | 1 | 23.21% |
| NDXP241231C19800000 | 2024-03-19 2:32PM EDT | 19,800.00 | 783.03 | 471.90 | 488.30 | 0.00 | - | 1 | 1 | 9.34% |
| NDXP241231C19900000 | 2024-05-31 11:48AM EDT | 19,900.00 | 528.00 | 1,191.60 | 1,216.90 | 0.00 | - | 3 | 4 | 22.71% |
| NDXP241231C20000000 | 2024-06-04 2:06PM EDT | 20,000.00 | 608.10 | 1,138.90 | 1,159.30 | 0.00 | - | 2 | 3 | 22.47% |
| NDXP241231C20100000 | 2024-06-05 10:25AM EDT | 20,100.00 | 670.00 | 1,084.40 | 1,103.30 | 0.00 | - | 1 | 2 | 22.23% |
| NDXP241231C20200000 | 2024-06-05 9:45AM EDT | 20,200.00 | 610.00 | 1,026.60 | 1,048.90 | 0.00 | - | 3 | 4 | 22.00% |
| NDXP241231C20300000 | 2024-06-12 3:01PM EDT | 20,300.00 | 875.00 | 974.20 | 996.00 | 0.00 | - | 2 | 2 | 21.78% |
| NDXP241231C20400000 | 2024-06-14 9:35AM EDT | 20,400.00 | 870.00 | 925.60 | 941.70 | 0.00 | - | 1 | 2 | 21.51% |
| NDXP241231C20500000 | 2024-05-10 9:46AM EDT | 20,500.00 | 382.04 | 568.30 | 579.70 | 0.00 | - | 5 | 5 | 15.75% |
| NDXP241231C20600000 | 2024-05-10 9:46AM EDT | 20,600.00 | 357.36 | 532.50 | 543.40 | 0.00 | - | 5 | 5 | 15.70% |
| NDXP241231C20800000 | 2024-01-31 11:05AM EDT | 20,800.00 | 283.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP241231C21000000 | 2024-03-13 12:18PM EDT | 21,000.00 | 442.40 | 358.60 | 375.80 | 0.00 | - | 1 | 7 | 14.74% |
| NDXP241231C21100000 | 2024-06-13 9:38AM EDT | 21,100.00 | 588.19 | 617.90 | 633.90 | 0.00 | - | 1 | 2 | 20.23% |
| NDXP241231C21200000 | 2024-04-01 12:20PM EDT | 21,200.00 | 401.05 | 173.00 | 185.10 | 0.00 | - | - | 3 | 11.56% |
| NDXP241231C21400000 | 2024-05-10 10:20AM EDT | 21,400.00 | 192.75 | 304.90 | 314.30 | 0.00 | - | 1 | 4 | 15.42% |
| NDXP241231C21500000 | 2024-06-03 10:30AM EDT | 21,500.00 | 207.28 | 476.30 | 490.80 | 0.00 | - | 3 | 3 | 19.56% |
| NDXP241231C21600000 | 2024-04-16 9:30AM EDT | 21,600.00 | 202.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| NDXP241231C21800000 | 2024-02-15 2:50PM EDT | 21,800.00 | 226.80 | 224.50 | 240.90 | 0.00 | - | 2 | 4 | 15.50% |
| NDXP241231C22000000 | 2024-06-12 10:10AM EDT | 22,000.00 | 277.30 | 339.60 | 351.00 | 0.00 | - | 2 | 5 | 18.93% |
| NDXP241231C22500000 | 2024-06-14 12:19PM EDT | 22,500.00 | 234.80 | 236.90 | 246.50 | 0.00 | - | 1 | 3 | 18.46% |
| NDXP241231C23000000 | 2024-06-14 10:21AM EDT | 23,000.00 | 159.00 | 163.20 | 171.00 | 0.00 | - | 2 | 11 | 18.12% |
Putsfür31. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241231P11800000 | 2024-06-10 9:42AM EDT | 11,800.00 | 29.61 | 24.60 | 30.30 | 0.00 | - | 1 | 6 | 34.31% |
| NDXP241231P12000000 | 2024-05-10 10:01AM EDT | 12,000.00 | 45.75 | 29.80 | 34.90 | 0.00 | - | 1 | 6 | 34.06% |
| NDXP241231P12200000 | 2024-01-31 3:28PM EDT | 12,200.00 | 148.00 | 86.60 | 95.50 | 0.00 | - | 1 | 5 | 39.68% |
| NDXP241231P12400000 | 2024-01-17 4:48PM EDT | 12,400.00 | 198.00 | 128.30 | 141.50 | 0.00 | - | - | 3 | 41.96% |
| NDXP241231P12800000 | 2024-04-22 9:49AM EDT | 12,800.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP241231P13000000 | 2024-06-13 10:06AM EDT | 13,000.00 | 42.30 | 42.10 | 47.70 | 0.00 | - | 1 | 3 | 30.79% |
| NDXP241231P13200000 | 2024-04-18 10:23AM EDT | 13,200.00 | 173.84 | 61.80 | 68.70 | 0.00 | - | 1 | 1 | 31.91% |
| NDXP241231P13400000 | 2024-01-17 4:50PM EDT | 13,400.00 | 290.00 | 193.50 | 208.20 | 0.00 | - | - | 1 | 39.74% |
| NDXP241231P14000000 | 2024-06-12 10:10AM EDT | 14,000.00 | 63.60 | 64.70 | 70.30 | 0.00 | - | 2 | 2 | 28.04% |
| NDXP241231P14100000 | 2024-04-29 12:20PM EDT | 14,100.00 | 182.50 | 96.70 | 102.70 | 0.00 | - | 1 | 0 | 29.87% |
| NDXP241231P14300000 | 2024-05-03 11:49AM EDT | 14,300.00 | 169.80 | 103.40 | 114.00 | 0.00 | - | 1 | 1 | 29.54% |
| NDXP241231P14400000 | 2024-01-24 2:56PM EDT | 14,400.00 | 296.50 | 243.30 | 258.60 | 0.00 | - | - | 1 | 35.97% |
| NDXP241231P14500000 | 2024-06-07 11:19AM EDT | 14,500.00 | 97.60 | 80.20 | 86.00 | 0.00 | - | 2 | 2 | 26.74% |
| NDXP241231P14800000 | 2024-06-03 1:31PM EDT | 14,800.00 | 140.00 | 91.30 | 97.20 | 0.00 | - | 1 | 2 | 25.98% |
| NDXP241231P15000000 | 2024-06-14 10:20AM EDT | 15,000.00 | 100.25 | 99.50 | 105.50 | 0.00 | - | 2 | 2 | 25.48% |
| NDXP241231P15300000 | 2024-06-05 11:34AM EDT | 15,300.00 | 145.75 | 113.10 | 119.50 | 0.00 | - | 1 | 1 | 24.73% |
| NDXP241231P15500000 | 2024-04-12 9:30AM EDT | 15,500.00 | 340.90 | 230.70 | 240.70 | 0.00 | - | 1 | 1 | 28.84% |
| NDXP241231P15600000 | 2024-02-08 11:03AM EDT | 15,600.00 | 433.00 | 403.90 | 421.40 | 0.00 | - | 1 | 0 | 34.19% |
| NDXP241231P15700000 | 2024-02-28 2:15PM EDT | 15,700.00 | 413.30 | 342.90 | 357.60 | 0.00 | - | 1 | 1 | 31.61% |
| NDXP241231P15800000 | 2024-06-05 11:34AM EDT | 15,800.00 | 184.44 | 140.80 | 147.90 | 0.00 | - | 1 | 1 | 23.53% |
| NDXP241231P15900000 | 2024-04-18 10:45AM EDT | 15,900.00 | 508.10 | 224.70 | 234.10 | 0.00 | - | 1 | 1 | 26.35% |
| NDXP241231P16000000 | 2024-06-11 3:59PM EDT | 16,000.00 | 174.00 | 153.80 | 161.00 | 0.00 | - | 40 | 91 | 23.05% |
| NDXP241231P16100000 | 2024-04-23 12:19PM EDT | 16,100.00 | 520.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NDXP241231P16400000 | 2024-06-05 11:50AM EDT | 16,400.00 | 245.90 | 183.70 | 195.60 | 0.00 | - | - | 2 | 22.25% |
| NDXP241231P16500000 | 2024-05-31 1:29PM EDT | 16,500.00 | 350.00 | 192.10 | 199.60 | 0.00 | - | 2 | 1 | 21.86% |
| NDXP241231P16600000 | 2024-06-05 11:50AM EDT | 16,600.00 | 270.00 | 200.30 | 208.00 | 0.00 | - | 2 | 3 | 21.61% |
| NDXP241231P16700000 | 2024-05-31 10:36AM EDT | 16,700.00 | 380.00 | 210.00 | 217.70 | 0.00 | - | 1 | 2 | 21.39% |
| NDXP241231P16800000 | 2024-06-11 2:45PM EDT | 16,800.00 | 258.05 | 219.60 | 227.30 | 0.00 | - | 1 | 1 | 21.15% |
| NDXP241231P16900000 | 2024-06-05 3:03PM EDT | 16,900.00 | 300.80 | 229.10 | 237.20 | 0.00 | - | 2 | 2 | 20.91% |
| NDXP241231P17000000 | 2024-06-12 1:32PM EDT | 17,000.00 | 244.10 | 240.00 | 247.80 | 0.00 | - | 1 | 2 | 20.68% |
| NDXP241231P17100000 | 2024-06-12 1:32PM EDT | 17,100.00 | 255.60 | 250.40 | 259.30 | 0.00 | - | 1 | 7 | 20.45% |
| NDXP241231P17200000 | 2024-04-24 9:49AM EDT | 17,200.00 | 755.71 | 372.70 | 382.50 | 0.00 | - | - | 5 | 23.18% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 17,600.00 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 38.26% |
| NDXP241231P17700000 | 2024-03-14 12:22PM EDT | 17,700.00 | 882.20 | 860.60 | 880.10 | 0.00 | - | 6 | 5 | 30.90% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 17,800.00 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 30.82% |
| NDXP241231P17900000 | 2024-06-04 12:35PM EDT | 17,900.00 | 586.80 | 360.00 | 370.80 | 0.00 | - | 2 | 1 | 18.63% |
| NDXP241231P18000000 | 2024-06-11 10:32AM EDT | 18,000.00 | 484.90 | 377.20 | 387.40 | 0.00 | - | 2 | 4 | 18.39% |
| NDXP241231P18200000 | 2024-06-13 1:45PM EDT | 18,200.00 | 420.00 | 413.00 | 425.00 | 0.00 | - | 4 | 4 | 17.95% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 18,300.00 | 1,060.00 | 863.90 | 878.40 | 0.00 | - | 1 | 1 | 26.39% |
| NDXP241231P18400000 | 2024-06-14 10:20AM EDT | 18,400.00 | 463.25 | 452.10 | 463.90 | 0.00 | - | - | 2 | 17.46% |
| NDXP241231P18500000 | 2024-06-17 10:04AM EDT | 18,500.00 | 478.00 | 476.20 | 483.90 | -16.00 | -3.21% | 11 | 12 | 17.20% |
| NDXP241231P18600000 | 2024-05-28 12:33PM EDT | 18,600.00 | 700.38 | 495.40 | 507.00 | 0.00 | - | 1 | 1 | 16.98% |
| NDXP241231P18900000 | 2024-06-12 1:03PM EDT | 18,900.00 | 590.85 | 567.50 | 578.70 | 0.00 | - | 1 | 1 | 16.24% |
| NDXP241231P19000000 | 2024-06-12 1:03PM EDT | 19,000.00 | 619.18 | 593.20 | 606.70 | 0.00 | - | 1 | 1 | 16.03% |
| NDXP241231P19600000 | 2024-06-12 11:40AM EDT | 19,600.00 | 813.08 | 773.80 | 790.60 | 0.00 | - | - | 3 | 14.47% |
| NDXP241231P19700000 | 2024-06-13 9:43AM EDT | 19,700.00 | 806.00 | 809.80 | 827.30 | 0.00 | - | 1 | 1 | 14.21% |
| NDXP241231P21300000 | 2024-04-25 4:02PM EDT | 21,300.00 | 3,243.70 | 2,143.10 | 2,159.20 | 0.00 | - | - | 1 | 19.69% |
