Deutsche Märkte öffnen in 1 Stunde 26 Minute
Nikkei 225
38.722,71 -380,51 (-0,97%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.301,10 -1.872,63 (-2,92%) CMC Crypto 200
1.466,38 -36,28 (-2,41%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:16100.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607C16100000 | 2024-04-30 1:05PM EDT | 2024-06-07 | 1,616.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621C16100000 | 2023-12-14 12:50PM EDT | 2024-06-21 | 1,368.80 | 1,448.30 | 1,464.20 | 0.00 | - | 8 | 52 | 0.00% |
| NDX240920C16100000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,265.90 | 2,857.50 | 2,875.70 | 0.00 | - | 1 | 2 | 30.83% |
| NDXP240930C16100000 | 2023-10-02 9:30AM EDT | 2024-09-30 | 1,012.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C16100000 | 2023-12-21 4:26PM EDT | 2024-11-15 | 2,025.00 | 2,368.80 | 2,393.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C16100000 | 2023-09-07 12:58PM EDT | 2024-12-20 | 1,502.00 | 1,266.50 | 1,368.50 | 0.00 | - | 1 | 5 | 0.00% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 30.50% |
| NDX261218C16100000 | 2023-12-06 10:30AM EDT | 2026-12-18 | 3,253.90 | 3,282.00 | 3,482.00 | 0.00 | - | 1 | 1 | 17.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P16100000 | 2024-05-10 1:37PM EDT | 2024-05-24 | 3.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NDXP240529P16100000 | 2024-05-08 9:35AM EDT | 2024-05-29 | 9.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP240531P16100000 | 2024-05-17 12:33PM EDT | 2024-05-31 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240607P16100000 | 2024-05-06 9:39AM EDT | 2024-06-07 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240614P16100000 | 2024-05-06 3:31PM EDT | 2024-06-14 | 28.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDX240621P16100000 | 2024-05-23 3:58PM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP240628P16100000 | 2024-05-06 11:40AM EDT | 2024-06-28 | 49.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240719P16100000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 33.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDX240816P16100000 | 2024-05-21 3:54PM EDT | 2024-08-16 | 51.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240920P16100000 | 2024-04-17 12:47PM EDT | 2024-09-20 | 385.98 | 100.10 | 103.70 | 0.00 | - | 1 | 1 | 20.42% |
| NDXP240930P16100000 | 2024-05-13 10:04AM EDT | 2024-09-30 | 158.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NDX241115P16100000 | 2023-12-21 1:03PM EDT | 2024-11-15 | 794.20 | 568.90 | 581.20 | 0.00 | - | 1 | 1 | 31.76% |
| NDX241220P16100000 | 2024-05-15 4:01PM EDT | 2024-12-20 | 235.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP241231P16100000 | 2024-04-23 12:19PM EDT | 2024-12-31 | 520.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX250117P16100000 | 2024-04-22 3:31PM EDT | 2025-01-17 | 601.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX250321P16100000 | 2024-04-22 10:28AM EDT | 2025-03-21 | 751.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
