Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.731,05 +890,96 (+1,46%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:17350.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17350000 | 2024-04-26 3:38PM EDT | 2024-05-20 | 601.83 | 1,180.80 | 1,196.50 | 0.00 | - | 6 | 3 | 25.67% |
| NDXP240522C17350000 | 2024-04-26 1:42PM EDT | 2024-05-22 | 625.32 | 1,185.80 | 1,202.50 | 0.00 | - | 7 | 7 | 29.45% |
| NDXP240524C17350000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 678.72 | 1,199.60 | 1,216.60 | 0.00 | - | 2 | 11 | 31.12% |
| NDXP240531C17350000 | 2024-05-16 2:29PM EDT | 2024-05-31 | 1,281.51 | 1,218.00 | 1,235.00 | 0.00 | - | 4 | 3 | 25.65% |
| NDXP240607C17350000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 855.00 | 1,239.30 | 1,263.50 | 0.00 | - | 3 | 3 | 24.46% |
| NDXP240614C17350000 | 2024-04-26 2:10PM EDT | 2024-06-14 | 774.92 | 1,279.80 | 1,295.90 | 0.00 | - | 12 | 6 | 24.07% |
| NDX240621C17350000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 850.40 | 1,308.20 | 1,324.30 | 0.00 | - | 2 | 76 | 23.55% |
| NDXP240628C17350000 | 2024-05-03 12:24PM EDT | 2024-06-28 | 891.22 | 1,342.70 | 1,357.90 | 0.00 | - | 2 | 0 | 23.53% |
| NDX240719C17350000 | 2023-12-18 10:35AM EDT | 2024-07-19 | 781.80 | 858.10 | 866.90 | 0.00 | - | - | 2 | 0.00% |
| NDX240816C17350000 | 2024-05-09 4:00PM EDT | 2024-08-16 | 1,261.85 | 1,563.60 | 1,578.50 | 0.00 | - | 5 | 5 | 23.78% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17350000 | 2024-05-15 9:58AM EDT | 2024-05-20 | 1.76 | 0.05 | 0.45 | 0.00 | - | 1 | 7 | 27.12% |
| NDXP240521P17350000 | 2024-05-15 11:39AM EDT | 2024-05-21 | 1.73 | 0.50 | 1.20 | 0.00 | - | 1 | 12 | 26.15% |
| NDXP240522P17350000 | 2024-05-15 3:47PM EDT | 2024-05-22 | 2.05 | 0.30 | 0.90 | 0.00 | - | 1 | 8 | 22.63% |
| NDXP240524P17350000 | 2024-05-16 2:02PM EDT | 2024-05-24 | 4.51 | 1.55 | 2.50 | 0.00 | - | 6 | 6 | 21.70% |
| NDXP240528P17350000 | 2024-05-13 12:15PM EDT | 2024-05-28 | 30.90 | 5.30 | 6.50 | 0.00 | - | 3 | 3 | 19.99% |
| NDXP240529P17350000 | 2024-05-10 3:15PM EDT | 2024-05-29 | 41.50 | 4.40 | 5.40 | 0.00 | - | - | 4 | 18.57% |
| NDXP240531P17350000 | 2024-05-15 11:32AM EDT | 2024-05-31 | 14.50 | 7.50 | 8.60 | 0.00 | - | 7 | 9 | 18.59% |
| NDXP240607P17350000 | 2024-05-15 9:41AM EDT | 2024-06-07 | 34.50 | 18.40 | 20.10 | 0.00 | - | 2 | 6 | 17.92% |
| NDXP240614P17350000 | 2024-05-13 10:43AM EDT | 2024-06-14 | 94.95 | 36.60 | 39.00 | 0.00 | - | 4 | 0 | 18.18% |
| NDX240621P17350000 | 2024-05-16 1:22PM EDT | 2024-06-21 | 48.70 | 48.30 | 50.00 | 0.00 | - | 90 | 523 | 17.38% |
| NDXP240628P17350000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 71.75 | 62.90 | 66.70 | -132.20 | -64.82% | 1 | 2 | 17.26% |
| NDX240719P17350000 | 2024-05-17 12:40PM EDT | 2024-07-19 | 106.50 | 103.80 | 107.20 | -107.30 | -50.19% | 1 | 11 | 16.47% |
| NDX240816P17350000 | 2024-05-08 10:54AM EDT | 2024-08-16 | 283.70 | 166.20 | 171.20 | 0.00 | - | 1 | 8 | 16.37% |
| NDX240920P17350000 | 2024-05-09 12:05PM EDT | 2024-09-20 | 366.70 | 237.80 | 243.90 | 0.00 | - | 1 | 5 | 16.21% |
