Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.763,59 +732,86 (+1,20%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:16300.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524C16300000 | 2024-05-02 11:44AM EDT | 2024-05-24 | 1,206.70 | 2,247.60 | 2,263.70 | 0.00 | - | - | 1 | 51.60% |
| NDXP240607C16300000 | 2024-04-26 1:12PM EDT | 2024-06-07 | 1,608.97 | 2,271.70 | 2,297.10 | 0.00 | - | 1 | 0 | 37.12% |
| NDX240621C16300000 | 2024-05-16 11:13AM EDT | 2024-06-21 | 2,442.65 | 2,316.40 | 2,339.10 | 0.00 | - | 8 | 661 | 33.55% |
| NDX240719C16300000 | 2024-05-15 2:58PM EDT | 2024-07-19 | 2,472.31 | 2,409.10 | 2,425.20 | 0.00 | - | 1 | 3 | 30.61% |
| NDX240816C16300000 | 2024-05-17 2:14PM EDT | 2024-08-16 | 2,492.24 | 2,497.50 | 2,518.70 | -109.84 | -4.22% | 1 | 11 | 29.67% |
| NDX240920C16300000 | 2023-10-24 12:46PM EDT | 2024-09-20 | 763.20 | 1,273.30 | 1,302.70 | 0.00 | - | - | 17 | 0.00% |
| NDX241018C16300000 | 2024-05-06 3:29PM EDT | 2024-10-18 | 2,332.85 | 2,720.90 | 2,739.40 | 0.00 | - | 4 | 5 | 29.40% |
| NDX241220C16300000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,761.00 | 2,072.80 | 2,097.70 | 0.00 | - | 1 | 62 | 0.00% |
| NDX250117C16300000 | 2024-03-13 3:28PM EDT | 2025-01-17 | 2,930.10 | 2,836.50 | 2,866.30 | 0.00 | - | - | 1 | 26.06% |
| NDX251219C16300000 | 2023-02-06 10:30AM EDT | 2025-12-19 | 994.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P16300000 | 2024-05-10 1:34PM EDT | 2024-05-20 | 1.56 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 47.66% |
| NDXP240522P16300000 | 2024-05-13 1:04PM EDT | 2024-05-22 | 1.63 | 0.10 | 0.80 | 0.00 | - | 2 | 2 | 40.45% |
| NDXP240523P16300000 | 2024-04-18 9:47AM EDT | 2024-05-23 | 114.15 | 0.25 | 1.05 | 0.00 | - | - | 1 | 37.98% |
| NDXP240524P16300000 | 2024-05-16 11:07AM EDT | 2024-05-24 | 1.25 | 0.30 | 1.25 | 0.00 | - | 1 | 9 | 35.82% |
| NDXP240531P16300000 | 2024-05-15 9:32AM EDT | 2024-05-31 | 4.25 | 2.40 | 3.30 | 0.00 | - | 15 | 43 | 28.37% |
| NDXP240607P16300000 | 2024-05-14 9:49AM EDT | 2024-06-07 | 13.10 | 5.40 | 6.50 | 0.00 | - | 1 | 8 | 25.40% |
| NDXP240614P16300000 | 2024-05-09 1:07PM EDT | 2024-06-14 | 28.07 | 11.00 | 12.50 | 0.00 | - | 2 | 8 | 24.36% |
| NDX240621P16300000 | 2024-05-16 1:22PM EDT | 2024-06-21 | 17.20 | 15.80 | 17.00 | 0.00 | - | 1 | 690 | 22.97% |
| NDXP240628P16300000 | 2024-05-13 3:59PM EDT | 2024-06-28 | 39.10 | 21.60 | 23.60 | 0.00 | - | 1 | 5 | 22.29% |
| NDX240719P16300000 | 2024-05-10 2:12PM EDT | 2024-07-19 | 65.40 | 37.90 | 40.00 | 0.00 | - | 2 | 22 | 20.30% |
| NDX240816P16300000 | 2024-05-16 11:20AM EDT | 2024-08-16 | 68.25 | 70.30 | 74.00 | 0.00 | - | 1 | 2 | 19.58% |
| NDX240920P16300000 | 2024-05-13 11:38AM EDT | 2024-09-20 | 165.40 | 114.60 | 119.30 | 0.00 | - | 1 | 15 | 19.03% |
| NDXP240930P16300000 | 2024-02-28 1:38PM EDT | 2024-09-30 | 367.25 | 272.20 | 280.80 | 0.00 | - | 1 | 1 | 24.58% |
| NDX241220P16300000 | 2024-05-15 4:01PM EDT | 2024-12-20 | 259.77 | 261.60 | 270.10 | 0.00 | - | 1 | 78 | 19.17% |
| NDX250117P16300000 | 2024-05-06 3:13PM EDT | 2025-01-17 | 407.00 | 294.50 | 304.00 | 0.00 | - | 1 | 8 | 18.90% |
| NDX250321P16300000 | 2024-04-12 12:38PM EDT | 2025-03-21 | 630.40 | 440.40 | 456.40 | 0.00 | - | 1 | 1 | 20.07% |
| NDX250620P16300000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,057.83 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 26.52% |
