Deutsche Märkte schließen in 1 Stunde 43 Minute
DAX
18.110,61 +42,40 (+0,23%) Euro Stoxx 50
4.905,68 +25,26 (+0,52%) Dow Jones 30
38.865,66 +87,56 (+0,23%) Gold
2.332,80 +3,80 (+0,16%) EUR/USD
1,0747 +0,0012 (+0,11%) Bitcoin EUR
60.429,34 -428,54 (-0,70%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:47AM EDT. Markt geöffnet.
Callsfür16. Mai 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250516C12600000 | 2024-05-10 10:21AM EDT | 12,600.00 | 6,214.00 | 6,997.70 | 7,045.20 | 0.00 | - | - | 2 | 0.00% |
| NDX250516C16400000 | 2024-05-24 1:28PM EDT | 16,400.00 | 3,602.20 | 4,434.00 | 4,634.00 | 0.00 | - | 1 | 2 | 36.55% |
| NDX250516C16500000 | 2024-06-06 1:54PM EDT | 16,500.00 | 3,675.00 | 4,354.00 | 4,554.00 | 0.00 | - | - | 1 | 36.28% |
| NDX250516C16700000 | 2024-05-24 1:28PM EDT | 16,700.00 | 3,366.60 | 4,172.00 | 4,372.00 | 0.00 | - | 1 | 1 | 35.37% |
| NDX250516C17000000 | 2024-06-12 10:20AM EDT | 17,000.00 | 3,631.18 | 3,938.00 | 4,138.00 | 0.00 | - | 18 | 19 | 34.63% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 17,200.00 | 2,285.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 17,300.00 | 2,231.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250516C18700000 | 2024-05-24 11:04AM EDT | 18,700.00 | 1,931.70 | 2,636.00 | 2,836.00 | 0.00 | - | 1 | 1 | 29.83% |
| NDX250516C19000000 | 2024-05-24 11:04AM EDT | 19,000.00 | 1,748.20 | 2,420.00 | 2,620.00 | 0.00 | - | 1 | 1 | 28.99% |
| NDX250516C20000000 | 2024-06-12 12:33PM EDT | 20,000.00 | 1,563.10 | 1,770.00 | 1,970.00 | 0.00 | - | 20 | 36 | 26.66% |
| NDX250516C20800000 | 2024-06-11 9:30AM EDT | 20,800.00 | 941.40 | 1,314.20 | 1,514.20 | 0.00 | - | - | 1 | 24.98% |
| NDX250516C20900000 | 2024-06-06 12:56PM EDT | 20,900.00 | 904.20 | 1,262.50 | 1,462.50 | 0.00 | - | - | 24 | 24.79% |
| NDX250516C22500000 | 2024-06-12 12:30PM EDT | 22,500.00 | 529.60 | 660.00 | 741.90 | 0.00 | - | 120 | 254 | 21.64% |
| NDX250516C22700000 | 2024-06-12 12:02PM EDT | 22,700.00 | 481.00 | 604.00 | 680.00 | 0.00 | - | - | 3 | 21.41% |
| NDX250516C23000000 | 2024-06-17 2:26PM EDT | 23,000.00 | 564.79 | 516.00 | 596.00 | 0.00 | - | 1 | 184 | 21.12% |
Putsfür16. Mai 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250516P14000000 | 2024-06-17 9:30AM EDT | 14,000.00 | 148.00 | 120.00 | 139.90 | 0.00 | - | 1 | 1 | 25.73% |
| NDX250516P14100000 | 2024-06-12 2:02PM EDT | 14,100.00 | 137.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| NDX250516P14200000 | 2024-06-12 2:02PM EDT | 14,200.00 | 143.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDX250516P16200000 | 2024-04-29 9:30AM EDT | 16,200.00 | 494.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P16800000 | 2024-05-17 9:30AM EDT | 16,800.00 | 527.10 | 364.00 | 402.00 | 0.00 | - | 1 | 1 | 20.90% |
| NDX250516P17000000 | 2024-06-14 2:35PM EDT | 17,000.00 | 419.00 | 362.00 | 402.00 | 0.00 | - | 1 | 13 | 19.97% |
| NDX250516P17100000 | 2024-04-29 9:30AM EDT | 17,100.00 | 799.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 17,200.00 | 838.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P17600000 | 2024-05-16 9:30AM EDT | 17,600.00 | 694.60 | 468.00 | 548.00 | 0.00 | - | - | 1 | 19.77% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 17,900.00 | 773.20 | 526.50 | 606.00 | 0.00 | - | - | 1 | 19.22% |
| NDX250516P18000000 | 2024-06-17 9:46AM EDT | 18,000.00 | 590.55 | 503.00 | 583.00 | 0.00 | - | 5 | 5 | 18.33% |
| NDX250516P18100000 | 2024-05-17 9:30AM EDT | 18,100.00 | 836.70 | 566.00 | 644.00 | 0.00 | - | 1 | 1 | 18.79% |
| NDX250516P18300000 | 2024-05-16 9:30AM EDT | 18,300.00 | 892.60 | 610.00 | 690.00 | 0.00 | - | - | 3 | 18.45% |
| NDX250516P18400000 | 2024-05-20 9:30AM EDT | 18,400.00 | 931.70 | 586.00 | 664.00 | 0.00 | - | - | 1 | 17.51% |
| NDX250516P18600000 | 2024-05-21 9:30AM EDT | 18,600.00 | 988.70 | 632.00 | 710.00 | 0.00 | - | - | 1 | 17.12% |
| NDX250516P18700000 | 2024-06-11 9:30AM EDT | 18,700.00 | 892.00 | 654.00 | 732.00 | 0.00 | - | 1 | 1 | 16.89% |
| NDX250516P18800000 | 2024-05-29 1:52PM EDT | 18,800.00 | 1,006.45 | 678.00 | 757.00 | 0.00 | - | - | 1 | 16.69% |
| NDX250516P19000000 | 2024-06-17 9:46AM EDT | 19,000.00 | 828.88 | 730.00 | 810.00 | 0.00 | - | 10 | 5 | 16.30% |
| NDX250516P19200000 | 2024-05-21 9:30AM EDT | 19,200.00 | 1,211.20 | 781.50 | 860.00 | 0.00 | - | - | 1 | 15.81% |
| NDX250516P19400000 | 2024-05-21 9:30AM EDT | 19,400.00 | 1,295.30 | 852.50 | 891.00 | 0.00 | - | - | 1 | 15.01% |
| NDX250516P19500000 | 2024-05-16 9:30AM EDT | 19,500.00 | 1,342.30 | 878.00 | 1,076.00 | 0.00 | - | - | 1 | 16.87% |
| NDX250516P19600000 | 2024-06-11 9:30AM EDT | 19,600.00 | 1,199.00 | 837.60 | 1,037.60 | 0.00 | - | - | 1 | 15.70% |
| NDX250516P19700000 | 2024-05-24 1:28PM EDT | 19,700.00 | 1,319.80 | 874.00 | 1,073.90 | 0.00 | - | 1 | 1 | 15.53% |
| NDX250516P20000000 | 2024-06-17 9:46AM EDT | 20,000.00 | 1,151.01 | 974.00 | 1,173.00 | 0.00 | - | 5 | 5 | 14.76% |
| NDX250516P21000000 | 2024-06-13 12:16PM EDT | 21,000.00 | 1,638.81 | 1,372.50 | 1,572.50 | 0.00 | - | 10 | 5 | 11.79% |
| NDX250516P22600000 | 2024-05-24 1:25PM EDT | 22,600.00 | 3,052.90 | 2,254.00 | 2,456.00 | 0.00 | - | 1 | 1 | 0.00% |
