Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.062,13 -608,91 (-1,53%) Bitcoin EUR
62.494,34 -1.966,61 (-3,05%) CMC Crypto 200
1.458,64 -44,02 (-2,93%) Nasdaq Compositive
16.732,68 -68,86 (-0,41%) S&P 500
5.267,15 -39,86 (-0,75%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Strike:17750.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C17750000 | 2024-05-17 3:16PM EDT | 2024-05-23 | 813.00 | 808.30 | 847.50 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240524C17750000 | 2024-05-14 9:45AM EDT | 2024-05-24 | 571.26 | 821.10 | 854.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240530C17750000 | 2024-05-17 3:16PM EDT | 2024-05-30 | 832.50 | 828.00 | 860.90 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240531C17750000 | 2024-05-23 12:26PM EDT | 2024-05-31 | 1,115.46 | 836.60 | 867.80 | +212.30 | +23.51% | 3 | 8 | 0.00% |
| NDXP240607C17750000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 613.07 | 880.30 | 904.50 | 0.00 | - | - | 3 | 17.89% |
| NDXP240614C17750000 | 2024-05-07 4:02PM EDT | 2024-06-14 | 649.91 | 925.40 | 949.20 | 0.00 | - | 2 | 2 | 19.50% |
| NDX240621C17750000 | 2024-05-16 9:39AM EDT | 2024-06-21 | 1,021.07 | 961.40 | 985.40 | 0.00 | - | 17 | 89 | 19.71% |
| NDXP240628C17750000 | 2024-02-07 3:15PM EDT | 2024-06-28 | 950.45 | 1,067.80 | 1,081.60 | 0.00 | - | 2 | 3 | 23.23% |
| NDX240719C17750000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 692.42 | 1,095.70 | 1,111.20 | 0.00 | - | 1 | 4 | 19.80% |
| NDX240816C17750000 | 2024-05-22 11:13AM EDT | 2024-08-16 | 1,406.58 | 1,246.70 | 1,286.60 | 0.00 | - | 1 | 92 | 21.97% |
| NDX241220C17750000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 1,350.35 | 1,847.70 | 1,859.20 | 0.00 | - | 1 | 1 | 24.98% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P17750000 | 2024-05-23 12:25PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.25 | -0.82 | -94.25% | 55 | 100 | 32.89% |
| NDXP240524P17750000 | 2024-05-22 2:02PM EDT | 2024-05-24 | 2.39 | 0.65 | 0.95 | 0.00 | - | 4 | 13 | 26.87% |
| NDXP240528P17750000 | 2024-05-23 2:46PM EDT | 2024-05-28 | 3.22 | 2.50 | 3.10 | -2.68 | -45.42% | 5 | 2 | 18.20% |
| NDXP240531P17750000 | 2024-05-23 3:22PM EDT | 2024-05-31 | 10.81 | 10.30 | 11.20 | +4.50 | +71.32% | 2 | 4 | 18.61% |
| NDXP240607P17750000 | 2024-05-20 10:07AM EDT | 2024-06-07 | 30.48 | 31.00 | 32.30 | 0.00 | - | 1 | 2 | 17.89% |
| NDXP240614P17750000 | 2024-05-22 12:47PM EDT | 2024-06-14 | 33.50 | 61.30 | 63.00 | -9.85 | -22.72% | 1 | 18 | 18.21% |
| NDX240621P17750000 | 2024-05-23 2:54PM EDT | 2024-06-21 | 82.89 | 79.30 | 80.70 | +20.69 | +33.26% | 4 | 164 | 17.36% |
| NDXP240628P17750000 | 2024-05-23 2:05PM EDT | 2024-06-28 | 92.90 | 102.00 | 104.70 | -1.70 | -1.80% | 2 | 5 | 17.22% |
| NDX240719P17750000 | 2024-05-21 3:02PM EDT | 2024-07-19 | 117.40 | 153.30 | 155.40 | -7.35 | -5.89% | 1 | 11 | 16.18% |
| NDX240816P17750000 | 2024-05-22 11:13AM EDT | 2024-08-16 | 188.60 | 228.70 | 232.20 | 0.00 | - | 1 | 6 | 16.03% |
| NDX240920P17750000 | 2024-05-17 12:12PM EDT | 2024-09-20 | 320.10 | 310.60 | 313.80 | 0.00 | - | 2 | 4 | 15.82% |
| NDX241220P17750000 | 2024-05-20 3:49PM EDT | 2024-12-20 | 503.82 | 525.00 | 530.90 | 0.00 | - | 1 | 0 | 16.31% |
