Deutsche Märkte öffnen in 2 Stunden 5 Minuten
Nikkei 225
38.696,03 -407,19 (-1,04%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.598,87 -1.726,97 (-2,68%) CMC Crypto 200
1.468,55 -34,11 (-2,27%) 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:16700.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C16700000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 993.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240531C16700000 | 2024-05-23 1:01PM EDT | 2024-05-31 | 2,092.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C16700000 | 2024-04-30 1:05PM EDT | 2024-06-07 | 1,092.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621C16700000 | 2024-03-14 10:34AM EDT | 2024-06-21 | 1,803.60 | 1,648.00 | 1,665.00 | 0.00 | - | 12 | 60 | 0.00% |
| NDX240719C16700000 | 2023-11-16 12:24PM EDT | 2024-07-19 | 765.00 | 1,122.00 | 1,138.40 | 0.00 | - | 4 | 8 | 0.00% |
| NDX241018C16700000 | 2024-01-05 10:52AM EDT | 2024-10-18 | 1,234.90 | 2,029.00 | 2,051.20 | 0.00 | - | 1 | 1 | 15.86% |
| NDX241115C16700000 | 2024-05-14 2:40PM EDT | 2024-11-15 | 2,295.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C16700000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,594.55 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| NDX250117C16700000 | 2024-05-15 10:40AM EDT | 2025-01-17 | 2,684.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX251219C16700000 | 2023-06-23 9:52AM EDT | 2025-12-19 | 2,119.00 | 2,048.00 | 2,248.00 | 0.00 | - | 1 | 1 | 11.38% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P16700000 | 2024-05-14 2:56PM EDT | 2024-05-24 | 4.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NDXP240529P16700000 | 2024-05-02 4:09PM EDT | 2024-05-29 | 80.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240531P16700000 | 2024-05-20 9:49AM EDT | 2024-05-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240606P16700000 | 2024-05-13 10:18AM EDT | 2024-06-06 | 19.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240607P16700000 | 2024-05-22 1:37PM EDT | 2024-06-07 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240610P16700000 | 2024-05-13 10:27AM EDT | 2024-06-10 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240612P16700000 | 2024-05-07 9:30AM EDT | 2024-06-12 | 49.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P16700000 | 2024-05-17 11:47AM EDT | 2024-06-14 | 18.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240617P16700000 | 2024-05-17 12:48PM EDT | 2024-06-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240621P16700000 | 2024-05-23 12:53PM EDT | 2024-06-21 | 17.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240628P16700000 | 2024-05-20 12:49PM EDT | 2024-06-28 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240719P16700000 | 2024-05-23 3:03PM EDT | 2024-07-19 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240816P16700000 | 2024-05-22 3:05PM EDT | 2024-08-16 | 88.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240920P16700000 | 2024-05-21 3:49PM EDT | 2024-09-20 | 131.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX241018P16700000 | 2024-02-13 10:42AM EDT | 2024-10-18 | 585.00 | 471.70 | 480.30 | 0.00 | - | - | 5 | 26.94% |
| NDX241115P16700000 | 2024-05-17 2:43PM EDT | 2024-11-15 | 273.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241220P16700000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 774.00 | 319.10 | 328.10 | 0.00 | - | 1 | 22 | 18.93% |
| NDXP241231P16700000 | 2024-05-10 1:46PM EDT | 2024-12-31 | 425.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX250117P16700000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 675.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX250321P16700000 | 2024-04-12 12:36PM EDT | 2025-03-21 | 714.10 | 519.60 | 536.20 | 0.00 | - | 1 | 1 | 19.92% |
| NDX250417P16700000 | 2024-04-29 3:55PM EDT | 2025-04-17 | 715.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
