Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.302,31 -368,73 (-0,93%) Gold
2.342,20 -50,70 (-2,12%) EUR/USD
1,0823 -0,0005 (-0,04%) Bitcoin EUR
62.684,69 -2.218,54 (-3,42%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:57PM EDT. Markt geöffnet.
Strike:17800.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C17800000 | 2024-05-09 9:36AM EDT | 2024-05-23 | 422.70 | 1,032.20 | 1,058.40 | 0.00 | - | 1 | 51 | 90.88% |
| NDXP240524C17800000 | 2024-05-16 2:21PM EDT | 2024-05-24 | 830.15 | 1,035.00 | 1,060.60 | 0.00 | - | 1 | 4 | 65.14% |
| NDXP240528C17800000 | 2024-05-22 12:27PM EDT | 2024-05-28 | 957.33 | 1,035.80 | 1,059.30 | 0.00 | - | 1 | 12 | 39.83% |
| NDXP240529C17800000 | 2024-05-01 10:27AM EDT | 2024-05-29 | 195.00 | 1,038.50 | 1,062.70 | 0.00 | - | - | 6 | 37.46% |
| NDXP240530C17800000 | 2024-05-22 10:16AM EDT | 2024-05-30 | 970.30 | 1,045.60 | 1,067.30 | 0.00 | - | 1 | 4 | 35.77% |
| NDXP240531C17800000 | 2024-05-07 10:19AM EDT | 2024-05-31 | 533.81 | 1,059.90 | 1,083.10 | 0.00 | - | 3 | 29 | 35.97% |
| NDXP240607C17800000 | 2024-05-10 9:45AM EDT | 2024-06-07 | 628.70 | 1,081.90 | 1,102.40 | 0.00 | - | 1 | 1 | 28.92% |
| NDXP240614C17800000 | 2024-05-07 4:07PM EDT | 2024-06-14 | 622.10 | 1,117.80 | 1,137.00 | 0.00 | - | 1 | 5 | 26.82% |
| NDX240621C17800000 | 2024-05-20 11:40AM EDT | 2024-06-21 | 1,028.39 | 1,148.70 | 1,168.20 | 0.00 | - | 1 | 95 | 25.49% |
| NDXP240628C17800000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 871.40 | 1,184.70 | 1,204.50 | 0.00 | - | 2 | 54 | 24.97% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 675.85 | 1,287.40 | 1,304.00 | 0.00 | - | 1 | 36 | 24.09% |
| NDX240816C17800000 | 2024-05-20 12:22PM EDT | 2024-08-16 | 1,298.80 | 1,421.60 | 1,437.20 | 0.00 | - | 123 | 132 | 24.07% |
| NDX240920C17800000 | 2024-05-15 2:52PM EDT | 2024-09-20 | 1,420.00 | 1,582.20 | 1,598.40 | 0.00 | - | 1 | 3 | 24.49% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 25.14% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 15.11% |
| NDX251219C17800000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,059.75 | 2,134.20 | 2,684.20 | 0.00 | - | 2 | 3 | 23.56% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P17800000 | 2024-05-22 3:56PM EDT | 2024-05-23 | 1.28 | 0.00 | 0.20 | 0.00 | - | 38 | 520 | 35.91% |
| NDXP240524P17800000 | 2024-05-23 12:13PM EDT | 2024-05-24 | 0.45 | 0.25 | 0.50 | -2.85 | -86.36% | 4 | 86 | 27.80% |
| NDXP240528P17800000 | 2024-05-23 9:50AM EDT | 2024-05-28 | 1.54 | 0.85 | 1.40 | -3.74 | -70.83% | 3 | 10 | 18.08% |
| NDXP240530P17800000 | 2024-05-08 3:52PM EDT | 2024-05-30 | 152.40 | 3.10 | 3.90 | 0.00 | - | 10 | 12 | 18.07% |
| NDXP240531P17800000 | 2024-05-20 12:53PM EDT | 2024-05-31 | 12.50 | 4.90 | 5.70 | 0.00 | - | 3 | 15 | 18.11% |
| NDXP240603P17800000 | 2024-05-23 12:21PM EDT | 2024-06-03 | 7.03 | 6.40 | 7.30 | -23.62 | -77.06% | 2 | 1 | 16.37% |
| NDXP240605P17800000 | 2024-05-09 2:11PM EDT | 2024-06-05 | 167.09 | 10.00 | 10.80 | 0.00 | - | 12 | 6 | 16.30% |
| NDXP240606P17800000 | 2024-05-09 3:40PM EDT | 2024-06-06 | 172.30 | 12.00 | 12.80 | 0.00 | - | 2 | 2 | 16.29% |
| NDXP240607P17800000 | 2024-05-16 12:22PM EDT | 2024-06-07 | 45.31 | 15.50 | 16.60 | 0.00 | - | 1 | 1 | 16.66% |
| NDXP240610P17800000 | 2024-05-20 10:21AM EDT | 2024-06-10 | 37.50 | 18.10 | 19.40 | 0.00 | - | 1 | 7 | 15.83% |
| NDXP240614P17800000 | 2024-05-15 2:27PM EDT | 2024-06-14 | 81.90 | 34.50 | 35.90 | 0.00 | - | 1 | 2 | 16.74% |
| NDXP240620P17800000 | 2024-05-17 3:59PM EDT | 2024-06-20 | 91.50 | 45.00 | 48.40 | 0.00 | - | 2 | 2 | 16.21% |
| NDX240621P17800000 | 2024-05-23 11:00AM EDT | 2024-06-21 | 56.65 | 47.30 | 48.50 | -4.25 | -6.98% | 31 | 111 | 15.95% |
| NDXP240628P17800000 | 2024-05-23 9:51AM EDT | 2024-06-28 | 71.70 | 65.70 | 67.40 | -7.19 | -9.11% | 7 | 64 | 15.90% |
| NDX240719P17800000 | 2024-05-16 3:07PM EDT | 2024-07-19 | 115.94 | 109.90 | 111.10 | -45.26 | -28.08% | 25 | 13 | 15.12% |
| NDX240816P17800000 | 2024-05-17 12:45PM EDT | 2024-08-16 | 251.70 | 177.70 | 179.90 | 0.00 | - | 108 | 112 | 15.13% |
| NDX240920P17800000 | 2024-05-20 12:08PM EDT | 2024-09-20 | 294.40 | 254.30 | 257.10 | 0.00 | - | 3 | 17 | 15.07% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 2024-09-30 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 27.06% |
| NDX241018P17800000 | 2024-04-10 10:34AM EDT | 2024-10-18 | 691.80 | 525.60 | 534.20 | 0.00 | - | 1 | 0 | 20.36% |
| NDX241220P17800000 | 2024-02-28 11:15AM EDT | 2024-12-20 | 906.00 | 782.00 | 791.20 | 0.00 | - | 1 | 4 | 22.03% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 23.72% |
| NDX250117P17800000 | 2024-05-22 12:28PM EDT | 2025-01-17 | 537.25 | 507.00 | 515.00 | 0.00 | - | 1 | 3 | 15.69% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 20.37% |
