Deutsche Märkte öffnen in 1 Stunde 59 Minute
Nikkei 225
38.702,11 -401,11 (-1,03%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.594,74 -1.718,11 (-2,67%) CMC Crypto 200
1.468,85 -33,81 (-2,25%) 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:16900.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524C16900000 | 2024-05-07 11:33AM EDT | 2024-05-24 | 1,295.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240529C16900000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 983.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240607C16900000 | 2024-05-03 1:54PM EDT | 2024-06-07 | 1,140.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C16900000 | 2023-12-27 1:45PM EDT | 2024-06-21 | 1,056.58 | 1,265.20 | 1,276.90 | 0.00 | - | 12 | 34 | 0.00% |
| NDXP240628C16900000 | 2023-11-30 2:22PM EDT | 2024-06-28 | 599.40 | 1,031.20 | 1,046.60 | 0.00 | - | - | 8 | 0.00% |
| NDX240719C16900000 | 2024-04-22 12:45PM EDT | 2024-07-19 | 909.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240920C16900000 | 2023-12-28 11:05AM EDT | 2024-09-20 | 1,430.00 | 1,620.00 | 1,636.60 | 0.00 | - | 4 | 4 | 0.00% |
| NDX241220C16900000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 2,257.13 | 2,217.90 | 2,245.90 | 0.00 | - | 1 | 54 | 22.14% |
| NDXP241231C16900000 | 2024-01-12 12:34PM EDT | 2024-12-31 | 1,604.30 | 2,365.70 | 2,390.90 | 0.00 | - | - | 1 | 24.63% |
| NDX250117C16900000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | - | 1 | 1 | 29.56% |
| NDX251219C16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 2,054.00 | 1,936.00 | 2,136.00 | 0.00 | - | - | 6 | 11.90% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P16900000 | 2024-05-22 1:36PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NDXP240528P16900000 | 2024-05-16 10:24AM EDT | 2024-05-28 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240529P16900000 | 2024-05-14 2:15PM EDT | 2024-05-29 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240530P16900000 | 2024-05-22 10:10AM EDT | 2024-05-30 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240531P16900000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240603P16900000 | 2024-05-10 9:48AM EDT | 2024-06-03 | 21.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240604P16900000 | 2024-05-10 9:54AM EDT | 2024-06-04 | 24.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240605P16900000 | 2024-05-13 10:23AM EDT | 2024-06-05 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240606P16900000 | 2024-05-02 9:31AM EDT | 2024-06-06 | 177.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240607P16900000 | 2024-05-14 10:23AM EDT | 2024-06-07 | 27.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP240611P16900000 | 2024-05-14 2:09PM EDT | 2024-06-11 | 29.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240612P16900000 | 2024-05-15 10:28AM EDT | 2024-06-12 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613P16900000 | 2024-05-15 10:17AM EDT | 2024-06-13 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240614P16900000 | 2024-05-22 3:19PM EDT | 2024-06-14 | 17.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240621P16900000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 26.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP240628P16900000 | 2024-05-21 11:15AM EDT | 2024-06-28 | 29.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX240719P16900000 | 2024-05-22 12:47PM EDT | 2024-07-19 | 51.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240816P16900000 | 2024-05-23 9:35AM EDT | 2024-08-16 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240920P16900000 | 2024-05-22 1:55PM EDT | 2024-09-20 | 155.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240930P16900000 | 2024-05-21 1:58PM EDT | 2024-09-30 | 168.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241018P16900000 | 2023-12-12 11:34AM EDT | 2024-10-18 | 1,103.30 | 870.50 | 889.80 | 0.00 | - | - | 2 | 35.72% |
| NDX241115P16900000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 351.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241220P16900000 | 2024-01-08 3:35PM EDT | 2024-12-20 | 1,084.80 | 692.50 | 707.50 | 0.00 | - | 1 | 2 | 26.13% |
| NDXP241231P16900000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 775.35 | 365.60 | 376.40 | 0.00 | - | 4 | 0 | 18.38% |
| NDX250620P16900000 | 2024-03-26 9:31AM EDT | 2025-06-20 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 23.95% |
| NDX251219P16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 1,896.00 | 1,852.00 | 2,050.00 | 0.00 | - | - | 6 | 32.06% |
