Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.053,03 -618,01 (-1,56%) Bitcoin EUR
62.477,92 -1.970,54 (-3,06%) CMC Crypto 200
1.459,14 -43,53 (-2,90%) Nasdaq Compositive
16.727,21 -74,33 (-0,44%) S&P 500
5.265,75 -41,26 (-0,78%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Strike:18200.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C18200000 | 2024-05-17 10:06AM EDT | 2024-05-23 | 405.20 | 370.30 | 388.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP240524C18200000 | 2024-05-23 2:57PM EDT | 2024-05-24 | 384.00 | 376.70 | 392.80 | -117.00 | -23.35% | 2 | 21 | 0.00% |
| NDXP240528C18200000 | 2024-05-16 9:54AM EDT | 2024-05-28 | 496.28 | 390.20 | 407.50 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240529C18200000 | 2024-05-15 9:57AM EDT | 2024-05-29 | 344.00 | 399.50 | 417.20 | 0.00 | - | 20 | 30 | 5.90% |
| NDXP240530C18200000 | 2024-05-14 2:52PM EDT | 2024-05-30 | 319.69 | 413.10 | 429.00 | 0.00 | - | - | 1 | 11.17% |
| NDXP240531C18200000 | 2024-05-23 3:26PM EDT | 2024-05-31 | 435.40 | 427.50 | 445.00 | -67.97 | -13.50% | 20 | 81 | 13.41% |
| NDXP240603C18200000 | 2024-05-17 1:55PM EDT | 2024-06-03 | 443.23 | 436.40 | 453.70 | 0.00 | - | 1 | 0 | 12.72% |
| NDXP240605C18200000 | 2024-05-14 11:54AM EDT | 2024-06-05 | 320.00 | 455.50 | 471.10 | 0.00 | - | - | 2 | 13.61% |
| NDXP240607C18200000 | 2024-05-22 1:00PM EDT | 2024-06-07 | 622.50 | 488.00 | 505.40 | 0.00 | - | 1 | 9 | 15.72% |
| NDXP240610C18200000 | 2024-05-14 11:54AM EDT | 2024-06-10 | 353.04 | 495.80 | 515.00 | 0.00 | - | - | 2 | 15.14% |
| NDXP240614C18200000 | 2024-05-15 2:00PM EDT | 2024-06-14 | 612.20 | 554.60 | 572.40 | 0.00 | - | 2 | 6 | 17.45% |
| NDXP240620C18200000 | 2024-05-16 10:15AM EDT | 2024-06-20 | 649.80 | 581.70 | 598.60 | 0.00 | - | - | 1 | 16.97% |
| NDX240621C18200000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 678.25 | 590.50 | 608.40 | 0.00 | - | 1 | 279 | 17.21% |
| NDXP240624C18200000 | 2024-05-17 10:00AM EDT | 2024-06-24 | 615.38 | 605.80 | 623.30 | 0.00 | - | 1 | 1 | 17.15% |
| NDXP240628C18200000 | 2024-05-17 10:11AM EDT | 2024-06-28 | 646.42 | 641.80 | 658.20 | 0.00 | - | 1 | 10 | 17.83% |
| NDX240719C18200000 | 2024-05-22 1:02PM EDT | 2024-07-19 | 883.60 | 763.20 | 779.90 | 0.00 | - | 1 | 11 | 18.66% |
| NDX240816C18200000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 947.10 | 921.60 | 931.00 | 0.00 | - | 2 | 3 | 19.72% |
| NDX240920C18200000 | 2024-05-23 11:19AM EDT | 2024-09-20 | 1,257.00 | 1,095.00 | 1,104.40 | +120.85 | +10.64% | 1 | 48 | 20.82% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 12.82% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 1,258.60 | 1,274.20 | 0.00 | - | 29 | 30 | 22.44% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 1,289.40 | 1,306.10 | 0.00 | - | 1 | 161 | 19.39% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 25.10% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1,302.10 | 1,657.50 | 1,668.70 | 0.00 | - | 2 | 1 | 24.39% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,504.05 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 0.00% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P18200000 | 2024-05-23 2:21PM EDT | 2024-05-23 | 0.30 | 0.00 | 0.20 | -5.08 | -94.42% | 37 | 91 | 16.36% |
| NDXP240524P18200000 | 2024-05-23 3:10PM EDT | 2024-05-24 | 4.58 | 3.70 | 4.20 | -11.27 | -71.10% | 109 | 67 | 17.78% |
| NDXP240528P18200000 | 2024-05-23 3:19PM EDT | 2024-05-28 | 13.60 | 13.20 | 14.10 | -13.40 | -49.63% | 39 | 12 | 13.47% |
| NDXP240529P18200000 | 2024-05-23 3:20PM EDT | 2024-05-29 | 20.40 | 19.60 | 21.10 | +4.65 | +29.52% | 7 | 12 | 13.95% |
| NDXP240530P18200000 | 2024-05-23 11:55AM EDT | 2024-05-30 | 8.80 | 28.20 | 29.60 | -25.54 | -74.37% | 3 | 3 | 14.50% |
| NDXP240531P18200000 | 2024-05-23 2:07PM EDT | 2024-05-31 | 42.75 | 36.70 | 37.70 | -0.15 | -0.35% | 6 | 24 | 14.85% |
| NDXP240604P18200000 | 2024-05-16 3:45PM EDT | 2024-06-04 | 61.15 | 53.00 | 55.00 | -28.81 | -32.03% | 5 | 2 | 14.23% |
| NDXP240606P18200000 | 2024-05-22 10:57AM EDT | 2024-06-06 | 47.43 | 70.00 | 72.00 | 0.00 | - | 1 | 3 | 14.82% |
| NDXP240607P18200000 | 2024-05-23 11:45AM EDT | 2024-06-07 | 37.62 | 81.90 | 83.30 | -27.78 | -42.48% | 5 | 14 | 15.31% |
| NDXP240610P18200000 | 2024-05-22 11:50AM EDT | 2024-06-10 | 62.20 | 89.20 | 92.00 | 0.00 | - | 1 | 3 | 14.71% |
| NDXP240614P18200000 | 2024-05-23 12:53PM EDT | 2024-06-14 | 95.50 | 128.70 | 131.00 | -32.60 | -25.45% | 5 | 57 | 15.93% |
| NDX240621P18200000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 157.90 | 151.00 | 153.10 | +27.50 | +21.09% | 21 | 425 | 15.17% |
| NDXP240628P18200000 | 2024-05-23 10:17AM EDT | 2024-06-28 | 119.82 | 179.70 | 184.10 | -36.18 | -23.19% | 3 | 3 | 15.16% |
| NDXP240705P18200000 | 2024-05-23 10:47AM EDT | 2024-07-05 | 139.02 | 199.80 | 205.20 | -72.32 | -34.22% | 4 | 11 | 14.82% |
| NDX240719P18200000 | 2024-05-23 2:16PM EDT | 2024-07-19 | 226.20 | 243.60 | 246.30 | +26.90 | +13.50% | 24 | 10 | 14.44% |
| NDX240816P18200000 | 2024-05-10 2:40PM EDT | 2024-08-16 | 524.40 | 332.40 | 335.70 | 0.00 | - | 1 | 2 | 14.53% |
| NDX240920P18200000 | 2024-05-14 2:40PM EDT | 2024-09-20 | 538.45 | 421.90 | 425.40 | 0.00 | - | 3 | 18 | 14.47% |
| NDXP240930P18200000 | 2024-05-14 2:14PM EDT | 2024-09-30 | 574.55 | 442.00 | 449.30 | 0.00 | - | 3 | 3 | 14.47% |
| NDX241220P18200000 | 2024-05-09 12:18PM EDT | 2024-12-20 | 847.50 | 647.00 | 653.50 | 0.00 | - | 8 | 43 | 15.13% |
| NDXP241231P18200000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | - | - | 1 | 28.80% |
| NDX250321P18200000 | 2024-05-14 2:38PM EDT | 2025-03-21 | 894.00 | 784.70 | 801.00 | 0.00 | - | 10 | 53 | 14.90% |
| NDX250620P18200000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 955.80 | 875.70 | 958.80 | 0.00 | - | 60 | 19 | 15.17% |
