Deutsche Märkte öffnen in 1 Stunde 25 Minute
Nikkei 225
38.722,22 -381,00 (-0,97%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.311,66 -1.862,57 (-2,90%) CMC Crypto 200
1.466,38 -36,28 (-2,41%) 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:17100.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524C17100000 | 2024-04-22 12:12PM EDT | 2024-05-24 | 480.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240528C17100000 | 2024-04-22 12:12PM EDT | 2024-05-28 | 490.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C17100000 | 2024-05-13 2:30PM EDT | 2024-06-07 | 1,183.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C17100000 | 2024-05-02 12:16PM EDT | 2024-06-21 | 719.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240628C17100000 | 2024-05-10 10:49AM EDT | 2024-06-28 | 1,252.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920C17100000 | 2024-01-26 11:44AM EDT | 2024-09-20 | 1,563.30 | 1,787.40 | 1,806.50 | 0.00 | - | 1 | 9 | 20.38% |
| NDX241018C17100000 | 2023-11-29 4:59PM EDT | 2024-10-18 | 936.18 | 1,319.30 | 1,347.80 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C17100000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,204.48 | 2,146.90 | 2,173.20 | 0.00 | - | 1 | 158 | 23.45% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P17100000 | 2024-05-23 12:12PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240528P17100000 | 2024-05-17 10:26AM EDT | 2024-05-28 | 3.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NDXP240529P17100000 | 2024-05-21 11:14AM EDT | 2024-05-29 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240531P17100000 | 2024-05-23 11:43AM EDT | 2024-05-31 | 2.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NDXP240603P17100000 | 2024-05-16 1:30PM EDT | 2024-06-03 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240604P17100000 | 2024-05-22 12:17PM EDT | 2024-06-04 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240607P17100000 | 2024-05-23 3:03PM EDT | 2024-06-07 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240610P17100000 | 2024-05-23 2:19PM EDT | 2024-06-10 | 12.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240611P17100000 | 2024-05-23 9:51AM EDT | 2024-06-11 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240612P17100000 | 2024-05-08 2:44PM EDT | 2024-06-12 | 80.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P17100000 | 2024-05-20 12:16PM EDT | 2024-06-14 | 20.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240617P17100000 | 2024-05-15 4:01PM EDT | 2024-06-17 | 31.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX240621P17100000 | 2024-05-23 2:00PM EDT | 2024-06-21 | 30.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240628P17100000 | 2024-05-23 12:54PM EDT | 2024-06-28 | 33.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240719P17100000 | 2024-05-23 3:48PM EDT | 2024-07-19 | 77.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240816P17100000 | 2024-05-23 9:39AM EDT | 2024-08-16 | 98.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240920P17100000 | 2024-05-16 9:40AM EDT | 2024-09-20 | 194.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 29.81% |
| NDX241018P17100000 | 2023-11-16 10:56AM EDT | 2024-10-18 | 1,420.30 | 1,037.50 | 1,055.30 | 0.00 | - | - | 1 | 37.81% |
| NDX241115P17100000 | 2024-05-16 9:35AM EDT | 2024-11-15 | 323.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX241220P17100000 | 2024-03-06 10:49AM EDT | 2024-12-20 | 677.00 | 661.10 | 667.90 | 0.00 | - | 3 | 12 | 23.84% |
| NDXP241231P17100000 | 2024-05-23 2:59PM EDT | 2024-12-31 | 407.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 2025-01-17 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 22.96% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 2025-03-21 | 800.00 | 611.10 | 627.80 | 0.00 | - | 9 | 10 | 19.24% |
| NDXP250331P17100000 | 2024-05-16 1:41PM EDT | 2025-03-31 | 528.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX250516P17100000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 799.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
