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
61.882,19 +995,18 (+1,63%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:17550.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521C17550000 | 2024-05-16 3:45PM EDT | 2024-05-21 | 1,030.05 | 983.90 | 999.90 | 0.00 | - | 1 | 1 | 25.78% |
| NDXP240524C17550000 | 2024-04-10 10:28AM EDT | 2024-05-24 | 817.45 | 672.60 | 698.10 | 0.00 | - | - | 1 | 0.00% |
| NDXP240531C17550000 | 2024-05-02 10:59AM EDT | 2024-05-31 | 325.59 | 1,022.20 | 1,039.10 | 0.00 | - | - | 1 | 22.94% |
| NDXP240607C17550000 | 2024-04-24 3:53PM EDT | 2024-06-07 | 495.10 | 1,053.90 | 1,070.80 | 0.00 | - | - | 3 | 22.19% |
| NDX240621C17550000 | 2024-05-02 1:28PM EDT | 2024-06-21 | 485.00 | 1,124.60 | 1,140.50 | 0.00 | - | 3 | 92 | 21.95% |
| NDXP240628C17550000 | 2024-04-08 12:36PM EDT | 2024-06-28 | 1,097.24 | 836.80 | 848.60 | 0.00 | - | - | 9 | 0.00% |
| NDX240719C17550000 | 2024-05-06 12:33PM EDT | 2024-07-19 | 923.62 | 1,263.30 | 1,278.90 | 0.00 | - | 10 | 4 | 22.25% |
| NDX240816C17550000 | 2024-05-14 3:01PM EDT | 2024-08-16 | 1,250.05 | 1,398.00 | 1,412.30 | 0.00 | - | 10 | 0 | 22.81% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17550000 | 2024-05-17 3:39PM EDT | 2024-05-20 | 0.18 | 0.10 | 0.50 | -0.74 | -80.43% | 10 | 145 | 23.14% |
| NDXP240521P17550000 | 2024-05-13 9:30AM EDT | 2024-05-21 | 17.12 | 0.35 | 1.35 | 0.00 | - | 2 | 2 | 22.47% |
| NDXP240522P17550000 | 2024-05-09 1:28PM EDT | 2024-05-22 | 42.37 | 0.35 | 1.00 | 0.00 | - | 4 | 5 | 19.37% |
| NDXP240523P17550000 | 2024-05-13 9:48AM EDT | 2024-05-23 | 3.73 | 1.55 | 2.40 | -39.84 | -91.44% | 53 | 3 | 19.80% |
| NDXP240524P17550000 | 2024-05-17 2:46PM EDT | 2024-05-24 | 4.08 | 2.70 | 3.60 | -2.17 | -34.72% | 16 | 23 | 19.45% |
| NDXP240531P17550000 | 2024-05-15 2:17PM EDT | 2024-05-31 | 18.10 | 11.00 | 12.40 | 0.00 | - | 3 | 2 | 17.07% |
| NDXP240607P17550000 | 2024-05-16 1:12PM EDT | 2024-06-07 | 27.36 | 26.50 | 28.50 | 0.00 | - | 12 | 12 | 16.81% |
| NDXP240614P17550000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 50.84 | 49.50 | 52.20 | 0.00 | - | 1 | 1 | 17.18% |
| NDX240621P17550000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 62.48 | 63.00 | 65.40 | -4.12 | -6.19% | 8 | 101 | 16.48% |
| NDXP240628P17550000 | 2024-05-17 2:50PM EDT | 2024-06-28 | 88.40 | 82.50 | 85.00 | +7.67 | +9.50% | 1 | 10 | 16.42% |
| NDX240719P17550000 | 2024-05-16 10:53AM EDT | 2024-07-19 | 120.30 | 128.50 | 132.00 | 0.00 | - | 4 | 13 | 15.79% |
| NDX240816P17550000 | 2024-05-15 11:40AM EDT | 2024-08-16 | 214.90 | 197.40 | 202.70 | 0.00 | - | 7 | 16 | 15.78% |
| NDX240920P17550000 | 2024-05-15 11:08AM EDT | 2024-09-20 | 291.40 | 274.40 | 280.20 | 0.00 | - | 9 | 45 | 15.68% |
