Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.042,74 -628,30 (-1,58%) Bitcoin EUR
62.477,92 -1.970,54 (-3,06%) CMC Crypto 200
1.460,36 -42,30 (-2,82%) Nasdaq Compositive
16.726,39 -75,15 (-0,45%) S&P 500
5.264,95 -42,06 (-0,79%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Strike:16400.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240528C16400000 | 2024-05-06 3:00PM EDT | 2024-05-28 | 1,690.25 | 2,177.30 | 2,209.70 | 0.00 | - | - | 2 | 0.00% |
| NDXP240530C16400000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 1,245.10 | 2,174.20 | 2,202.80 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C16400000 | 2024-01-03 12:01PM EDT | 2024-06-21 | 1,067.57 | 1,804.70 | 1,820.10 | 0.00 | - | 4 | 36 | 0.00% |
| NDXP240628C16400000 | 2023-11-28 11:39AM EDT | 2024-06-28 | 907.20 | 1,426.50 | 1,441.00 | 0.00 | - | - | 6 | 0.00% |
| NDX240816C16400000 | 2023-11-01 12:35PM EDT | 2024-08-16 | 525.70 | 1,083.80 | 1,100.80 | 0.00 | - | 4 | 7 | 0.00% |
| NDX240920C16400000 | 2024-03-22 3:33PM EDT | 2024-09-20 | 2,631.00 | 1,514.00 | 1,531.40 | 0.00 | - | 125 | 125 | 0.00% |
| NDX241220C16400000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,781.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P16400000 | 2024-05-22 1:36PM EDT | 2024-05-24 | 0.32 | 0.05 | 0.35 | 0.00 | - | 1 | 76 | 55.47% |
| NDXP240528P16400000 | 2024-05-14 12:50PM EDT | 2024-05-28 | 4.36 | 0.35 | 0.90 | 0.00 | - | 1 | 6 | 36.74% |
| NDXP240529P16400000 | 2024-05-16 1:36PM EDT | 2024-05-29 | 2.67 | 0.75 | 1.35 | 0.00 | - | - | 5 | 35.50% |
| NDXP240531P16400000 | 2024-05-23 3:11PM EDT | 2024-05-31 | 2.17 | 1.70 | 2.35 | -0.41 | -15.89% | 2 | 22 | 33.37% |
| NDXP240603P16400000 | 2024-05-13 3:50PM EDT | 2024-06-03 | 9.60 | 2.20 | 3.10 | 0.00 | - | 2 | 2 | 29.90% |
| NDXP240607P16400000 | 2024-05-17 12:33PM EDT | 2024-06-07 | 6.62 | 4.50 | 8.00 | 0.00 | - | 2 | 3 | 29.52% |
| NDXP240614P16400000 | 2024-05-23 9:30AM EDT | 2024-06-14 | 7.35 | 12.90 | 13.90 | -5.85 | -44.32% | 12 | 21 | 26.92% |
| NDX240621P16400000 | 2024-05-23 2:54PM EDT | 2024-06-21 | 20.22 | 19.00 | 20.00 | +5.02 | +33.03% | 11 | 145 | 25.16% |
| NDXP240628P16400000 | 2024-05-14 10:50AM EDT | 2024-06-28 | 42.00 | 25.50 | 27.20 | 0.00 | - | 1 | 4 | 24.04% |
| NDX240719P16400000 | 2024-05-07 9:38AM EDT | 2024-07-19 | 90.72 | 43.60 | 45.30 | 0.00 | - | 2 | 8 | 21.42% |
| NDX240816P16400000 | 2024-05-15 11:42AM EDT | 2024-08-16 | 84.37 | 80.10 | 81.70 | 0.00 | - | 2 | 3 | 20.37% |
| NDX240920P16400000 | 2024-05-23 9:33AM EDT | 2024-09-20 | 93.63 | 127.20 | 129.90 | -13.07 | -12.25% | 225 | 294 | 19.64% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 2024-11-15 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 23.75% |
| NDX241220P16400000 | 2024-05-13 10:37AM EDT | 2024-12-20 | 343.10 | 278.10 | 282.00 | 0.00 | - | 50 | 39 | 19.46% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 739.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 830.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 26.40% |
