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
61.854,39 +894,54 (+1,47%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:18225.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18225000 | 2024-05-14 2:39PM EDT | 2024-05-20 | 191.43 | 307.70 | 322.50 | 0.00 | - | 6 | 4 | 9.51% |
| NDXP240521C18225000 | 2024-05-15 1:42PM EDT | 2024-05-21 | 371.39 | 313.00 | 327.90 | 0.00 | - | 2 | 1 | 11.27% |
| NDXP240522C18225000 | 2024-05-16 12:37PM EDT | 2024-05-22 | 419.85 | 318.70 | 333.60 | 0.00 | - | 1 | 5 | 11.77% |
| NDXP240523C18225000 | 2024-05-06 10:15AM EDT | 2024-05-23 | 183.83 | 357.00 | 371.80 | 0.00 | - | 2 | 2 | 17.37% |
| NDXP240524C18225000 | 2024-05-15 11:02AM EDT | 2024-05-24 | 374.65 | 366.30 | 382.10 | 0.00 | - | 1 | 4 | 17.43% |
| NDXP240530C18225000 | 2024-05-15 2:45PM EDT | 2024-05-30 | 480.03 | 425.50 | 440.40 | 0.00 | - | 1 | 2 | 17.86% |
| NDXP240531C18225000 | 2024-05-14 2:50PM EDT | 2024-05-31 | 316.53 | 411.70 | 427.40 | 0.00 | - | 2 | 8 | 16.17% |
| NDXP240607C18225000 | 2024-05-07 10:49AM EDT | 2024-06-07 | 324.70 | 467.00 | 480.80 | 0.00 | - | 1 | 2 | 16.63% |
| NDX240621C18225000 | 2024-05-16 9:39AM EDT | 2024-06-21 | 634.07 | 565.20 | 578.20 | 0.00 | - | 17 | 179 | 17.48% |
| NDXP240628C18225000 | 2024-05-03 1:15PM EDT | 2024-06-28 | 366.42 | 614.80 | 625.50 | 0.00 | - | 1 | 2 | 17.95% |
| NDX240719C18225000 | 2024-04-05 12:02PM EDT | 2024-07-19 | 805.50 | 477.60 | 489.70 | 0.00 | - | 1 | 2 | 9.91% |
| NDX240816C18225000 | 2024-05-15 4:00PM EDT | 2024-08-16 | 946.99 | 891.00 | 902.30 | 0.00 | - | 10 | 4 | 19.95% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18225000 | 2024-05-17 3:49PM EDT | 2024-05-20 | 0.95 | 0.70 | 1.15 | -4.65 | -83.04% | 19 | 29 | 9.39% |
| NDXP240522P18225000 | 2024-05-08 9:35AM EDT | 2024-05-22 | 320.50 | 7.10 | 8.30 | 0.00 | - | - | 1 | 10.63% |
| NDXP240523P18225000 | 2024-05-17 9:59AM EDT | 2024-05-23 | 42.56 | 34.00 | 36.50 | -246.14 | -85.26% | 1 | 1 | 15.25% |
| NDXP240524P18225000 | 2024-05-17 2:12PM EDT | 2024-05-24 | 53.29 | 40.00 | 42.80 | -0.16 | -0.30% | 2 | 12 | 15.02% |
| NDXP240530P18225000 | 2024-05-14 2:56PM EDT | 2024-05-30 | 186.18 | 67.50 | 69.30 | 0.00 | - | 1 | 1 | 13.57% |
| NDXP240531P18225000 | 2024-05-15 11:22AM EDT | 2024-05-31 | 111.75 | 71.90 | 75.50 | 0.00 | - | 2 | 3 | 13.62% |
| NDXP240614P18225000 | 2024-05-14 3:43PM EDT | 2024-06-14 | 265.16 | 152.50 | 158.60 | 0.00 | - | 1 | 3 | 14.35% |
| NDX240621P18225000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 189.82 | 173.10 | 176.70 | +20.94 | +12.40% | 19 | 180 | 13.71% |
| NDXP240628P18225000 | 2024-05-13 10:51AM EDT | 2024-06-28 | 209.52 | 201.60 | 207.90 | -160.36 | -43.35% | 4 | 3 | 13.87% |
| NDX240719P18225000 | 2024-05-13 1:04PM EDT | 2024-07-19 | 432.57 | 265.40 | 272.30 | 0.00 | - | 1 | 2 | 13.57% |
