Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.071,60 -599,44 (-1,51%) Bitcoin EUR
62.477,92 -1.970,54 (-3,06%) CMC Crypto 200
1.459,14 -43,53 (-2,90%) Nasdaq Compositive
16.733,74 -67,80 (-0,40%) S&P 500
5.267,95 -39,06 (-0,74%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Strike:18400.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C18400000 | 2024-05-22 4:02PM EDT | 2024-05-23 | 359.73 | 171.00 | 187.30 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240524C18400000 | 2024-05-23 9:30AM EDT | 2024-05-24 | 487.50 | 198.20 | 205.60 | +176.30 | +56.65% | 2 | 11 | 0.00% |
| NDXP240528C18400000 | 2024-05-22 10:03AM EDT | 2024-05-28 | 382.23 | 217.20 | 232.30 | 0.00 | - | 2 | 8 | 7.45% |
| NDXP240529C18400000 | 2024-05-23 9:33AM EDT | 2024-05-29 | 494.80 | 231.30 | 246.90 | +180.40 | +57.38% | 3 | 5 | 9.45% |
| NDXP240530C18400000 | 2024-05-22 4:02PM EDT | 2024-05-30 | 472.17 | 245.00 | 260.40 | +66.49 | +16.39% | 1 | 4 | 10.60% |
| NDXP240531C18400000 | 2024-05-23 2:38PM EDT | 2024-05-31 | 298.30 | 266.70 | 281.80 | -45.70 | -13.28% | 4 | 9 | 12.33% |
| NDXP240605C18400000 | 2024-05-16 4:02PM EDT | 2024-06-05 | 352.37 | 300.70 | 315.50 | 0.00 | - | 62 | 51 | 12.60% |
| NDXP240607C18400000 | 2024-05-22 9:33AM EDT | 2024-06-07 | 472.33 | 338.20 | 353.90 | 0.00 | - | 1 | 41 | 14.53% |
| NDXP240611C18400000 | 2024-05-13 10:28AM EDT | 2024-06-11 | 251.60 | 362.70 | 378.00 | 0.00 | - | 30 | 30 | 14.49% |
| NDXP240612C18400000 | 2024-05-13 10:28AM EDT | 2024-06-12 | 271.50 | 385.90 | 396.00 | 0.00 | - | 30 | 30 | 15.22% |
| NDXP240613C18400000 | 2024-05-17 11:07AM EDT | 2024-06-13 | 417.60 | 399.60 | 408.10 | 0.00 | - | 40 | 40 | 15.57% |
| NDXP240614C18400000 | 2024-05-16 2:21PM EDT | 2024-06-14 | 468.30 | 410.90 | 416.30 | 0.00 | - | 6 | 8 | 15.69% |
| NDX240621C18400000 | 2024-05-22 11:19AM EDT | 2024-06-21 | 585.00 | 450.70 | 457.20 | 0.00 | - | 1 | 486 | 15.75% |
| NDXP240628C18400000 | 2024-05-22 12:37PM EDT | 2024-06-28 | 613.30 | 500.20 | 508.30 | 0.00 | - | 10 | 42 | 16.42% |
| NDXP240705C18400000 | 2024-05-13 11:31AM EDT | 2024-07-05 | 385.00 | 540.40 | 551.40 | 0.00 | - | 1 | 1 | 16.78% |
| NDX240719C18400000 | 2024-05-17 11:50AM EDT | 2024-07-19 | 632.45 | 624.20 | 632.10 | 0.00 | - | 4 | 8 | 17.41% |
| NDX240816C18400000 | 2024-05-23 11:14AM EDT | 2024-08-16 | 933.88 | 781.70 | 789.00 | +79.69 | +9.33% | 1 | 18 | 18.73% |
| NDX240920C18400000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 926.52 | 960.10 | 969.00 | 0.00 | - | 1 | 28 | 20.05% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 2024-09-30 | 944.00 | 1,006.60 | 1,021.20 | 0.00 | - | 2 | 1 | 20.46% |
| NDX241018C18400000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 1,066.70 | 1,105.40 | 1,115.20 | 0.00 | - | 2 | 2 | 21.19% |
| NDX241220C18400000 | 2024-05-23 11:55AM EDT | 2024-12-20 | 1,593.10 | 1,410.60 | 1,419.50 | +351.90 | +28.35% | 1 | 109 | 23.20% |
| NDXP241231C18400000 | 2024-05-17 11:51AM EDT | 2024-12-31 | 1,450.80 | 1,449.80 | 1,460.20 | 0.00 | - | 1 | 4 | 23.33% |
| NDX251219C18400000 | 2024-04-22 11:39AM EDT | 2025-12-19 | 1,860.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P18400000 | 2024-05-23 3:09PM EDT | 2024-05-23 | 0.32 | 0.05 | 0.35 | -20.28 | -98.45% | 192 | 136 | 10.01% |
| NDXP240524P18400000 | 2024-05-23 3:28PM EDT | 2024-05-24 | 17.75 | 17.80 | 19.10 | -32.25 | -62.93% | 290 | 91 | 16.46% |
| NDXP240528P18400000 | 2024-05-23 3:19PM EDT | 2024-05-28 | 38.44 | 37.70 | 39.00 | -11.56 | -23.12% | 45 | 36 | 12.55% |
| NDXP240529P18400000 | 2024-05-23 2:54PM EDT | 2024-05-29 | 60.20 | 51.60 | 53.10 | +10.52 | +21.18% | 2 | 7 | 13.38% |
| NDXP240530P18400000 | 2024-05-23 10:08AM EDT | 2024-05-30 | 28.65 | 63.30 | 65.00 | -39.87 | -58.19% | 1 | 6 | 13.83% |
| NDXP240531P18400000 | 2024-05-23 12:09PM EDT | 2024-05-31 | 78.30 | 75.00 | 76.80 | +24.20 | +44.73% | 33 | 6 | 14.24% |
| NDXP240603P18400000 | 2024-05-20 10:24AM EDT | 2024-06-03 | 36.55 | 87.40 | 89.20 | -56.05 | -60.53% | 1 | 4 | 13.39% |
| NDXP240604P18400000 | 2024-05-23 10:35AM EDT | 2024-06-04 | 102.00 | 97.00 | 99.80 | +17.42 | +20.60% | 7 | 1 | 13.72% |
| NDXP240605P18400000 | 2024-05-23 2:54PM EDT | 2024-06-05 | 116.20 | 106.20 | 108.50 | -36.05 | -23.68% | 2 | 1 | 13.89% |
| NDXP240606P18400000 | 2024-05-15 3:50PM EDT | 2024-06-06 | 157.65 | 115.00 | 118.00 | 0.00 | - | 2 | 1 | 14.11% |
| NDXP240607P18400000 | 2024-05-23 3:16PM EDT | 2024-06-07 | 129.58 | 126.00 | 129.00 | -35.47 | -21.49% | 1 | 5 | 14.44% |
| NDXP240610P18400000 | 2024-05-23 11:35AM EDT | 2024-06-10 | 68.90 | 137.80 | 142.50 | -96.49 | -58.34% | 40 | 6 | 14.11% |
| NDXP240612P18400000 | 2024-05-15 12:08PM EDT | 2024-06-12 | 237.77 | 166.70 | 173.40 | 0.00 | - | - | 1 | 15.28% |
| NDXP240614P18400000 | 2024-05-22 3:19PM EDT | 2024-06-14 | 108.46 | 181.30 | 184.10 | -63.99 | -37.11% | 1 | 17 | 15.21% |
| NDXP240618P18400000 | 2024-05-20 3:18PM EDT | 2024-06-18 | 170.00 | 193.10 | 200.30 | 0.00 | - | 2 | 0 | 14.88% |
| NDXP240620P18400000 | 2024-05-21 10:17AM EDT | 2024-06-20 | 152.00 | 201.00 | 209.00 | -32.65 | -17.68% | 8 | 23 | 14.80% |
| NDX240621P18400000 | 2024-05-23 3:18PM EDT | 2024-06-21 | 203.33 | 204.20 | 206.50 | +12.43 | +6.51% | 8 | 415 | 14.43% |
| NDXP240628P18400000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 185.47 | 235.80 | 241.80 | 0.00 | - | 5 | 31 | 14.55% |
| NDX240719P18400000 | 2024-05-23 3:18PM EDT | 2024-07-19 | 301.38 | 301.80 | 306.00 | +33.52 | +12.51% | 2 | 6 | 13.87% |
| NDX240920P18400000 | 2024-04-12 3:18PM EDT | 2024-09-20 | 950.20 | 685.90 | 694.30 | 0.00 | - | 6 | 21 | 18.86% |
| NDX241018P18400000 | 2024-05-16 4:00PM EDT | 2024-10-18 | 573.55 | 549.50 | 555.80 | 0.00 | - | 2 | 1 | 14.03% |
| NDX241115P18400000 | 2024-05-16 10:04AM EDT | 2024-11-15 | 642.00 | 639.60 | 646.90 | 0.00 | - | - | 1 | 14.66% |
| NDX241220P18400000 | 2024-05-09 1:47PM EDT | 2024-12-20 | 918.90 | 711.40 | 717.20 | 0.00 | - | 38 | 60 | 14.66% |
| NDX250321P18400000 | 2024-05-16 9:48AM EDT | 2025-03-21 | 849.80 | 846.30 | 863.10 | 0.00 | - | - | 1 | 14.45% |
| NDX250620P18400000 | 2024-05-23 9:54AM EDT | 2025-06-20 | 916.50 | 971.30 | 988.40 | -84.30 | -8.42% | 60 | 80 | 14.32% |
| NDX251219P18400000 | 2023-12-11 3:38PM EDT | 2025-12-19 | 2,080.00 | 1,906.00 | 2,104.00 | 0.00 | - | - | 1 | 23.97% |
