Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.056,84 -614,20 (-1,55%) Bitcoin EUR
62.477,92 -1.970,54 (-3,06%) CMC Crypto 200
1.459,14 -43,53 (-2,90%) Nasdaq Compositive
16.728,90 -72,64 (-0,43%) S&P 500
5.266,36 -40,65 (-0,77%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Strike:17200.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C17200000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 477.50 | 1,347.80 | 1,364.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240524C17200000 | 2024-05-16 1:33PM EDT | 2024-05-24 | 1,439.47 | 1,368.70 | 1,400.20 | 0.00 | - | 6 | 3 | 0.00% |
| NDXP240528C17200000 | 2024-05-13 3:41PM EDT | 2024-05-28 | 1,050.52 | 1,366.90 | 1,399.10 | 0.00 | - | 10 | 10 | 0.00% |
| NDXP240530C17200000 | 2024-04-26 10:17AM EDT | 2024-05-30 | 765.00 | 1,378.50 | 1,405.80 | 0.00 | - | 6 | 8 | 0.00% |
| NDXP240531C17200000 | 2024-05-23 12:14PM EDT | 2024-05-31 | 1,642.65 | 1,395.30 | 1,423.60 | +640.20 | +63.86% | 2 | 4 | 24.23% |
| NDXP240605C17200000 | 2024-04-30 10:28AM EDT | 2024-06-05 | 788.76 | 1,399.90 | 1,426.20 | 0.00 | - | - | 1 | 20.82% |
| NDXP240606C17200000 | 2024-05-09 2:28PM EDT | 2024-06-06 | 1,654.30 | 1,404.90 | 1,432.60 | +625.20 | +60.75% | 1 | 6 | 22.49% |
| NDXP240607C17200000 | 2024-05-01 1:35PM EDT | 2024-06-07 | 547.06 | 1,412.00 | 1,437.70 | 0.00 | - | 23 | 20 | 23.19% |
| NDX240621C17200000 | 2024-05-16 11:29AM EDT | 2024-06-21 | 1,571.95 | 1,471.70 | 1,498.00 | 0.00 | - | 7 | 41 | 24.26% |
| NDXP240628C17200000 | 2024-04-30 10:09AM EDT | 2024-06-28 | 949.96 | 1,504.50 | 1,528.80 | 0.00 | - | 2 | 5 | 24.28% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 2024-07-19 | 1,196.17 | 1,570.30 | 1,585.70 | 0.00 | - | - | 1 | 22.53% |
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 2024-09-20 | 1,723.00 | 1,168.20 | 1,222.90 | 0.00 | - | 1 | 22 | 0.00% |
| NDX241018C17200000 | 2024-02-29 12:31PM EDT | 2024-10-18 | 1,837.70 | 1,991.60 | 2,012.30 | 0.00 | - | 1 | 0 | 25.62% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 2,228.20 | 1,795.10 | 1,809.20 | 0.00 | - | 4 | 12 | 17.14% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 1,654.57 | 2,375.50 | 2,388.70 | 0.00 | - | 2 | 2 | 27.31% |
| NDX250417C17200000 | 2024-04-30 2:53PM EDT | 2025-04-17 | 2,013.00 | 2,686.70 | 2,712.30 | 0.00 | - | - | 2 | 28.35% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,285.90 | 2,777.30 | 2,805.50 | 0.00 | - | - | 1 | 28.56% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P17200000 | 2024-05-23 11:41AM EDT | 2024-05-23 | 0.10 | 0.00 | 0.25 | -4.29 | -97.72% | 3 | 8 | 51.95% |
| NDXP240524P17200000 | 2024-05-21 10:32AM EDT | 2024-05-24 | 0.60 | 0.30 | 0.65 | 0.00 | - | 5 | 11 | 40.30% |
| NDXP240528P17200000 | 2024-05-23 2:11PM EDT | 2024-05-28 | 1.08 | 0.90 | 1.45 | -0.27 | -20.00% | 6 | 3 | 25.44% |
| NDXP240529P17200000 | 2024-04-30 12:54PM EDT | 2024-05-29 | 208.50 | 1.75 | 2.40 | 0.00 | - | - | 1 | 25.09% |
| NDXP240530P17200000 | 2024-05-06 9:34AM EDT | 2024-05-30 | 81.21 | 2.75 | 3.50 | 0.00 | - | 1 | 0 | 24.70% |
| NDXP240531P17200000 | 2024-05-22 3:32PM EDT | 2024-05-31 | 2.48 | 4.20 | 4.90 | -1.86 | -42.86% | 4 | 75 | 24.45% |
| NDXP240606P17200000 | 2024-05-09 2:29PM EDT | 2024-06-06 | 60.95 | 9.70 | 10.50 | 0.00 | - | 6 | 6 | 21.46% |
| NDXP240607P17200000 | 2024-05-16 11:13AM EDT | 2024-06-07 | 15.95 | 12.50 | 13.50 | 0.00 | - | 1 | 15 | 21.76% |
| NDXP240614P17200000 | 2024-05-21 12:13PM EDT | 2024-06-14 | 20.00 | 28.20 | 29.40 | 0.00 | - | 1 | 73 | 21.34% |
| NDXP240617P17200000 | 2024-05-17 1:26PM EDT | 2024-06-17 | 35.20 | 31.80 | 34.20 | 0.00 | - | 1 | 1 | 20.80% |
| NDX240621P17200000 | 2024-05-23 1:28PM EDT | 2024-06-21 | 35.36 | 39.80 | 40.80 | -0.24 | -0.67% | 2 | 118 | 20.22% |
| NDXP240628P17200000 | 2024-05-23 3:16PM EDT | 2024-06-28 | 55.20 | 53.60 | 55.10 | +12.83 | +30.28% | 2 | 9 | 19.70% |
| NDXP240705P17200000 | 2024-05-22 10:01AM EDT | 2024-07-05 | 46.05 | 63.00 | 66.10 | 0.00 | - | 1 | 3 | 19.01% |
| NDX240719P17200000 | 2024-05-23 12:07PM EDT | 2024-07-19 | 62.00 | 88.30 | 90.20 | -28.20 | -31.26% | 1 | 64 | 18.19% |
| NDX240816P17200000 | 2024-05-23 10:22AM EDT | 2024-08-16 | 118.50 | 145.80 | 148.80 | -8.60 | -6.77% | 5 | 9 | 17.74% |
| NDX240920P17200000 | 2024-05-13 3:38PM EDT | 2024-09-20 | 298.80 | 214.10 | 216.80 | 0.00 | - | 23 | 240 | 17.34% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 29.56% |
| NDX241018P17200000 | 2024-05-07 3:02PM EDT | 2024-10-18 | 407.60 | 270.10 | 275.10 | 0.00 | - | 1 | 1 | 17.33% |
| NDX241220P17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 631.00 | 618.00 | 623.00 | 0.00 | - | 3 | 16 | 22.11% |
| NDXP241231P17200000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 755.71 | 417.70 | 428.60 | 0.00 | - | - | 5 | 17.56% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 2025-01-17 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 22.77% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 838.00 | 603.80 | 624.10 | 0.00 | - | - | 1 | 17.01% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 21.70% |
