Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.064,96 -606,08 (-1,53%) Bitcoin EUR
62.494,34 -1.966,61 (-3,05%) CMC Crypto 200
1.459,14 -43,53 (-2,90%) Nasdaq Compositive
16.733,04 -68,50 (-0,41%) S&P 500
5.267,32 -39,69 (-0,75%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Strike:16200.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C16200000 | 2024-04-12 11:41AM EDT | 2024-06-21 | 2,159.15 | 2,054.30 | 2,070.90 | 0.00 | - | 1 | 22 | 0.00% |
| NDXP240628C16200000 | 2023-11-15 10:30AM EDT | 2024-06-28 | 1,037.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C16200000 | 2023-10-30 9:43AM EDT | 2024-08-16 | 577.98 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX240920C16200000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,188.60 | 2,772.80 | 2,791.00 | 0.00 | - | 1 | 11 | 30.44% |
| NDX241018C16200000 | 2024-05-14 2:40PM EDT | 2024-10-18 | 2,596.63 | 2,847.70 | 2,872.20 | 0.00 | - | 2 | 4 | 29.89% |
| NDX241220C16200000 | 2024-05-15 9:51AM EDT | 2024-12-20 | 2,898.45 | 3,087.60 | 3,105.00 | 0.00 | - | 1 | 14 | 30.57% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 30.24% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P16200000 | 2024-05-14 10:27AM EDT | 2024-05-24 | 2.47 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 59.13% |
| NDXP240528P16200000 | 2024-05-17 1:26PM EDT | 2024-05-28 | 1.34 | 0.25 | 0.80 | 0.00 | - | 11 | 11 | 39.56% |
| NDXP240529P16200000 | 2024-05-08 9:47AM EDT | 2024-05-29 | 9.28 | 0.00 | 2.80 | 0.00 | - | - | 1 | 42.03% |
| NDXP240531P16200000 | 2024-05-02 11:55AM EDT | 2024-05-31 | 48.55 | 1.40 | 2.05 | 0.00 | - | - | 21 | 35.72% |
| NDXP240604P16200000 | 2024-05-23 2:25PM EDT | 2024-06-04 | 2.78 | 2.35 | 3.20 | -5.87 | -67.86% | 1 | 1 | 31.36% |
| NDXP240607P16200000 | 2024-05-06 9:39AM EDT | 2024-06-07 | 24.40 | 4.70 | 5.60 | 0.00 | - | 1 | 10 | 30.43% |
| NDXP240614P16200000 | 2024-04-24 3:11PM EDT | 2024-06-14 | 115.30 | 11.00 | 11.90 | 0.00 | - | - | 2 | 28.42% |
| NDX240621P16200000 | 2024-05-22 10:36AM EDT | 2024-06-21 | 10.45 | 16.50 | 17.50 | 0.00 | - | 2 | 109 | 26.56% |
| NDXP240628P16200000 | 2024-05-06 11:40AM EDT | 2024-06-28 | 55.18 | 21.70 | 23.40 | 0.00 | - | 1 | 7 | 25.23% |
| NDX240719P16200000 | 2024-05-23 1:43PM EDT | 2024-07-19 | 31.85 | 37.60 | 38.90 | +4.05 | +14.57% | 3 | 37 | 22.33% |
| NDX240816P16200000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 126.40 | 69.80 | 71.70 | 0.00 | - | 1 | 2 | 21.15% |
| NDX240920P16200000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 390.40 | 113.00 | 115.50 | 0.00 | - | 1 | 9 | 20.30% |
| NDXP240930P16200000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 164.55 | 125.10 | 130.30 | 0.00 | - | 1 | 1 | 20.22% |
| NDX241018P16200000 | 2024-05-15 1:39PM EDT | 2024-10-18 | 152.30 | 150.40 | 154.70 | 0.00 | - | 2 | 2 | 19.99% |
| NDX241115P16200000 | 2024-05-01 9:54AM EDT | 2024-11-15 | 470.10 | 203.70 | 209.50 | 0.00 | - | 4 | 16 | 20.29% |
| NDX241220P16200000 | 2024-04-30 9:52AM EDT | 2024-12-20 | 451.30 | 253.00 | 257.50 | 0.00 | - | 4 | 9 | 19.97% |
| NDX250117P16200000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 570.47 | 284.30 | 291.30 | 0.00 | - | - | 4 | 19.67% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 2025-03-21 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 23.72% |
| NDX250516P16200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 494.40 | 418.50 | 437.20 | 0.00 | - | - | 1 | 19.03% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 22.40% |
