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
61.713,56 +832,00 (+1,37%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:17825.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17825000 | 2024-05-02 10:20AM EDT | 2024-05-20 | 109.00 | 706.20 | 721.80 | 0.00 | - | - | 1 | 17.42% |
| NDXP240521C17825000 | 2024-05-06 11:33AM EDT | 2024-05-21 | 353.29 | 708.90 | 724.90 | 0.00 | - | - | 0 | 19.49% |
| NDXP240522C17825000 | 2024-05-10 3:55PM EDT | 2024-05-22 | 425.28 | 711.70 | 728.00 | 0.00 | - | - | 2 | 19.41% |
| NDXP240524C17825000 | 2024-05-17 11:23AM EDT | 2024-05-24 | 763.69 | 731.50 | 746.80 | -42.34 | -5.25% | 2 | 4 | 22.10% |
| NDXP240531C17825000 | 2024-05-07 10:16AM EDT | 2024-05-31 | 516.12 | 760.40 | 776.60 | 0.00 | - | 2 | 17 | 19.69% |
| NDXP240605C17825000 | 2024-05-08 10:00AM EDT | 2024-06-05 | 503.60 | 776.80 | 799.10 | 0.00 | - | - | 1 | 19.07% |
| NDXP240607C17825000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 371.11 | 800.30 | 817.30 | 0.00 | - | 1 | 1 | 19.68% |
| NDXP240614C17825000 | 2024-05-03 1:12PM EDT | 2024-06-14 | 500.00 | 849.00 | 863.80 | 0.00 | - | 1 | 1 | 20.16% |
| NDX240621C17825000 | 2024-05-07 10:16AM EDT | 2024-06-21 | 651.20 | 883.40 | 898.60 | 0.00 | - | 2 | 48 | 19.98% |
| NDXP240628C17825000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 851.95 | 926.80 | 939.10 | 0.00 | - | 4 | 8 | 20.22% |
| NDX240719C17825000 | 2024-05-13 11:51AM EDT | 2024-07-19 | 825.10 | 1,035.60 | 1,050.20 | 0.00 | - | 1 | 3 | 20.72% |
| NDX240816C17825000 | 2024-05-15 11:15AM EDT | 2024-08-16 | 1,169.09 | 1,181.40 | 1,193.90 | 0.00 | - | 10 | 9 | 21.56% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521P17825000 | 2024-05-17 3:56PM EDT | 2024-05-21 | 0.55 | 0.30 | 0.85 | -1.77 | -76.29% | 3 | 2 | 15.86% |
| NDXP240524P17825000 | 2024-05-17 11:58AM EDT | 2024-05-24 | 9.01 | 6.80 | 8.00 | -2.35 | -20.69% | 6 | 7 | 16.95% |
| NDXP240528P17825000 | 2024-05-10 11:02AM EDT | 2024-05-28 | 124.37 | 11.30 | 12.80 | 0.00 | - | 4 | 2 | 14.91% |
| NDXP240614P17825000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 342.99 | 77.10 | 80.70 | 0.00 | - | 1 | 1 | 15.93% |
| NDX240621P17825000 | 2024-04-30 11:26AM EDT | 2024-06-21 | 504.97 | 93.90 | 96.70 | 0.00 | - | 20 | 37 | 15.29% |
| NDXP240628P17825000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 132.15 | 117.90 | 121.70 | +11.92 | +9.91% | 4 | 2 | 15.36% |
| NDX240719P17825000 | 2024-05-15 11:22AM EDT | 2024-07-19 | 191.60 | 173.00 | 176.90 | 0.00 | - | 9 | 10 | 14.88% |
| NDX240816P17825000 | 2024-05-10 11:44AM EDT | 2024-08-16 | 404.40 | 250.40 | 256.50 | 0.00 | - | 1 | 4 | 14.99% |
| NDX240920P17825000 | 2024-05-10 10:38AM EDT | 2024-09-20 | 481.10 | 334.00 | 340.80 | 0.00 | - | - | 1 | 14.97% |
