Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.302,38 -368,66 (-0,93%) Gold
2.342,40 -50,50 (-2,11%) EUR/USD
1,0823 -0,0005 (-0,04%) Bitcoin EUR
62.684,69 -2.218,54 (-3,42%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:57PM EDT. Markt geöffnet.
Strike:16500.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524C16500000 | 2024-05-13 12:27PM EDT | 2024-05-24 | 1,740.69 | 2,334.50 | 2,359.10 | 0.00 | - | 5 | 2 | 123.83% |
| NDXP240531C16500000 | 2024-05-16 3:24PM EDT | 2024-05-31 | 2,132.93 | 2,345.90 | 2,369.70 | 0.00 | - | 3 | 4 | 60.98% |
| NDX240621C16500000 | 2024-05-16 10:16AM EDT | 2024-06-21 | 2,206.05 | 2,405.80 | 2,428.60 | 0.00 | - | 14 | 261 | 40.84% |
| NDXP240628C16500000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,359.84 | 2,429.30 | 2,451.30 | 0.00 | - | 1 | 6 | 38.60% |
| NDX240719C16500000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 1,420.90 | 2,495.80 | 2,520.00 | 0.00 | - | 2 | 10 | 34.86% |
| NDX240920C16500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 1,658.47 | 2,711.80 | 2,729.10 | 0.00 | - | 15 | 149 | 31.38% |
| NDX241018C16500000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 2,618.28 | 2,814.90 | 2,832.60 | 0.00 | - | 4 | 2 | 31.20% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 2,040.40 | 2,664.80 | 2,682.40 | 0.00 | - | 12 | 12 | 24.68% |
| NDX241220C16500000 | 2024-05-15 9:51AM EDT | 2024-12-20 | 2,652.45 | 3,051.20 | 3,066.80 | 0.00 | - | 1 | 46 | 31.41% |
| NDXP241231C16500000 | 2024-04-11 9:32AM EDT | 2024-12-31 | 2,654.77 | 2,516.30 | 2,537.80 | 0.00 | - | 2 | 20 | 18.26% |
| NDX250117C16500000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 2,962.33 | 3,151.60 | 3,168.70 | 0.00 | - | 1 | 0 | 31.59% |
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 2025-06-20 | 3,241.35 | 2,379.30 | 2,929.30 | 0.00 | - | 20 | 30 | 20.80% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P16500000 | 2024-05-22 4:13PM EDT | 2024-05-23 | 0.65 | 0.00 | 0.15 | 0.00 | - | 8 | 35 | 74.41% |
| NDXP240524P16500000 | 2024-05-17 9:40AM EDT | 2024-05-24 | 1.33 | 0.10 | 0.25 | 0.00 | - | 1 | 75 | 56.10% |
| NDXP240528P16500000 | 2024-05-13 9:41AM EDT | 2024-05-28 | 6.72 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 35.46% |
| NDXP240529P16500000 | 2024-05-06 4:02PM EDT | 2024-05-29 | 16.10 | 0.15 | 0.75 | 0.00 | - | 1 | 5 | 34.13% |
| NDXP240531P16500000 | 2024-05-17 10:28AM EDT | 2024-05-31 | 3.45 | 0.85 | 1.50 | 0.00 | - | 1 | 6 | 32.37% |
| NDXP240604P16500000 | 2024-05-10 4:06PM EDT | 2024-06-04 | 13.50 | 1.65 | 2.35 | 0.00 | - | - | 1 | 28.35% |
| NDXP240607P16500000 | 2024-05-16 9:47AM EDT | 2024-06-07 | 8.05 | 3.50 | 4.40 | 0.00 | - | 5 | 52 | 27.67% |
| NDXP240614P16500000 | 2024-05-23 9:30AM EDT | 2024-06-14 | 8.15 | 8.90 | 9.80 | -1.05 | -11.41% | 12 | 20 | 25.92% |
| NDX240621P16500000 | 2024-05-23 12:25PM EDT | 2024-06-21 | 13.90 | 13.70 | 14.30 | -1.70 | -10.90% | 4 | 660 | 24.15% |
| NDXP240628P16500000 | 2024-05-20 2:08PM EDT | 2024-06-28 | 22.60 | 18.30 | 19.90 | 0.00 | - | 2 | 57 | 23.07% |
| NDX240719P16500000 | 2024-05-22 3:45PM EDT | 2024-07-19 | 42.00 | 34.40 | 35.50 | 0.00 | - | 7 | 219 | 20.67% |
| NDX240816P16500000 | 2024-05-14 10:35AM EDT | 2024-08-16 | 121.17 | 64.50 | 66.40 | 0.00 | - | 3 | 33 | 19.62% |
| NDX240920P16500000 | 2024-05-21 1:36PM EDT | 2024-09-20 | 102.70 | 107.10 | 109.20 | -13.98 | -11.98% | 3 | 143 | 18.93% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 2024-09-30 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 35.17% |
| NDX241018P16500000 | 2024-05-22 11:04AM EDT | 2024-10-18 | 153.10 | 144.90 | 149.40 | 0.00 | - | 1 | 18 | 18.77% |
| NDX241115P16500000 | 2024-05-17 10:07AM EDT | 2024-11-15 | 239.13 | 199.30 | 204.60 | 0.00 | - | 1 | 10 | 19.14% |
| NDX241220P16500000 | 2024-04-19 9:41AM EDT | 2024-12-20 | 686.00 | 289.00 | 297.70 | 0.00 | - | 37 | 417 | 20.13% |
| NDX250117P16500000 | 2024-04-23 12:29PM EDT | 2025-01-17 | 634.96 | 281.60 | 288.00 | 0.00 | - | 3 | 3 | 18.67% |
| NDX250321P16500000 | 2024-04-15 10:13AM EDT | 2025-03-21 | 647.00 | 424.80 | 441.20 | 0.00 | - | 5 | 5 | 19.89% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 2025-06-20 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 26.78% |
| NDX251219P16500000 | 2024-03-26 10:03AM EDT | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | - | 25 | 25 | 23.21% |
